| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 338.00 | 348.00 | 328.00 | 332.00 | 240,100 | 0 |
| 28-Dec-2021 | 338.00 | 346.00 | 332.00 | 344.00 | 69,600 | 0 |
| 27-Dec-2021 | 340.00 | 342.00 | 332.00 | 338.00 | 32,500 | 0 |
| 24-Dec-2021 | 344.00 | 350.00 | 332.00 | 342.00 | 63,100 | 0 |
| 23-Dec-2021 | 350.00 | 350.00 | 332.00 | 342.00 | 22,100 | 0 |
| 22-Dec-2021 | 364.00 | 364.00 | 334.00 | 342.00 | 3,000 | 0 |
| 21-Dec-2021 | 368.00 | 368.00 | 338.00 | 344.00 | 28,500 | 0 |
| 20-Dec-2021 | 340.00 | 380.00 | 326.00 | 344.00 | 144,500 | 0 |
| 17-Dec-2021 | 336.00 | 340.00 | 328.00 | 336.00 | 2,500 | 0 |
| 16-Dec-2021 | 336.00 | 344.00 | 326.00 | 334.00 | 21,400 | 0 |
| 15-Dec-2021 | 336.00 | 344.00 | 324.00 | 336.00 | 92,900 | 0 |
| 14-Dec-2021 | 330.00 | 344.00 | 308.00 | 336.00 | 722,300 | 0 |
| 13-Dec-2021 | 326.00 | 326.00 | 320.00 | 320.00 | 88,600 | 0 |
| 10-Dec-2021 | 320.00 | 328.00 | 320.00 | 326.00 | 38,700 | 0 |
| 09-Dec-2021 | 328.00 | 330.00 | 322.00 | 328.00 | 44,300 | 0 |
| 08-Dec-2021 | 332.00 | 336.00 | 320.00 | 326.00 | 212,000 | 0 |
| 07-Dec-2021 | 332.00 | 336.00 | 326.00 | 336.00 | 61,700 | 0 |
| 06-Dec-2021 | 332.00 | 336.00 | 320.00 | 334.00 | 94,000 | 0 |
| 03-Dec-2021 | 328.00 | 330.00 | 322.00 | 330.00 | 39,800 | 0 |
| 02-Dec-2021 | 328.00 | 328.00 | 318.00 | 326.00 | 57,800 | 0 |
| 01-Dec-2021 | 344.00 | 344.00 | 320.00 | 322.00 | 751,700 | 0 |
| 30-Nov-2021 | 350.00 | 350.00 | 326.00 | 344.00 | 285,800 | 0 |
| 29-Nov-2021 | 320.00 | 350.00 | 320.00 | 350.00 | 449,100 | 0 |
| 26-Nov-2021 | 344.00 | 348.00 | 320.00 | 324.00 | 1,002,000 | 0 |
| 25-Nov-2021 | 338.00 | 346.00 | 338.00 | 342.00 | 101,800 | 0 |
| 24-Nov-2021 | 344.00 | 348.00 | 334.00 | 346.00 | 234,400 | 0 |
| 23-Nov-2021 | 348.00 | 348.00 | 336.00 | 344.00 | 51,000 | 0 |
| 22-Nov-2021 | 344.00 | 348.00 | 334.00 | 340.00 | 354,400 | 0 |
| 19-Nov-2021 | 348.00 | 348.00 | 320.00 | 344.00 | 1,701,000 | 0 |
| 18-Nov-2021 | 342.00 | 342.00 | 334.00 | 342.00 | 61,800 | 0 |
| 17-Nov-2021 | 348.00 | 348.00 | 340.00 | 342.00 | 86,700 | 0 |
| 16-Nov-2021 | 340.00 | 348.00 | 334.00 | 344.00 | 148,300 | 0 |
| 15-Nov-2021 | 342.00 | 348.00 | 334.00 | 340.00 | 105,200 | 0 |
| 12-Nov-2021 | 344.00 | 344.00 | 336.00 | 342.00 | 112,700 | 0 |
| 11-Nov-2021 | 348.00 | 348.00 | 336.00 | 344.00 | 151,100 | 0 |
| 10-Nov-2021 | 338.00 | 348.00 | 332.00 | 346.00 | 90,200 | 0 |
| 09-Nov-2021 | 338.00 | 342.00 | 328.00 | 334.00 | 406,200 | 0 |
| 08-Nov-2021 | 344.00 | 348.00 | 330.00 | 336.00 | 381,100 | 0 |
| 05-Nov-2021 | 344.00 | 348.00 | 340.00 | 344.00 | 18,200 | 0 |
| 04-Nov-2021 | 340.00 | 346.00 | 336.00 | 344.00 | 72,800 | 0 |
| 03-Nov-2021 | 332.00 | 342.00 | 332.00 | 340.00 | 84,900 | 0 |
| 02-Nov-2021 | 344.00 | 344.00 | 328.00 | 332.00 | 237,700 | 0 |
| 01-Nov-2021 | 346.00 | 346.00 | 322.00 | 340.00 | 287,900 | 0 |
| 29-Oct-2021 | 354.00 | 356.00 | 324.00 | 336.00 | 1,434,500 | 0 |
| 28-Oct-2021 | 362.00 | 364.00 | 348.00 | 348.00 | 549,300 | 0 |
| 27-Oct-2021 | 366.00 | 370.00 | 352.00 | 364.00 | 997,600 | 0 |
| 26-Oct-2021 | 368.00 | 368.00 | 352.00 | 366.00 | 181,300 | 0 |
| 25-Oct-2021 | 358.00 | 368.00 | 344.00 | 360.00 | 1,509,100 | 0 |
| 22-Oct-2021 | 344.00 | 360.00 | 338.00 | 356.00 | 798,600 | 0 |
| 21-Oct-2021 | 344.00 | 356.00 | 342.00 | 348.00 | 734,700 | 0 |
| 19-Oct-2021 | 344.00 | 348.00 | 334.00 | 342.00 | 571,200 | 0 |
| 18-Oct-2021 | 356.00 | 360.00 | 338.00 | 348.00 | 927,900 | 0 |
| 15-Oct-2021 | 358.00 | 360.00 | 340.00 | 356.00 | 681,900 | 0 |
| 14-Oct-2021 | 370.00 | 372.00 | 346.00 | 354.00 | 1,514,200 | 0 |
| 13-Oct-2021 | 366.00 | 376.00 | 360.00 | 370.00 | 1,078,700 | 0 |
| 12-Oct-2021 | 380.00 | 380.00 | 364.00 | 374.00 | 435,800 | 0 |
| 11-Oct-2021 | 378.00 | 378.00 | 364.00 | 376.00 | 428,900 | 0 |
| 08-Oct-2021 | 374.00 | 380.00 | 360.00 | 378.00 | 243,600 | 0 |
| 07-Oct-2021 | 374.00 | 378.00 | 354.00 | 376.00 | 264,900 | 0 |
| 06-Oct-2021 | 366.00 | 370.00 | 354.00 | 366.00 | 37,700 | 0 |
| 05-Oct-2021 | 368.00 | 368.00 | 350.00 | 360.00 | 184,400 | 0 |
| 04-Oct-2021 | 360.00 | 378.00 | 348.00 | 368.00 | 53,400 | 0 |
| 01-Oct-2021 | 354.00 | 370.00 | 340.00 | 360.00 | 169,000 | 0 |
| 30-Sep-2021 | 368.00 | 370.00 | 350.00 | 354.00 | 183,900 | 0 |
| 29-Sep-2021 | 368.00 | 368.00 | 350.00 | 360.00 | 177,300 | 0 |
| 28-Sep-2021 | 376.00 | 380.00 | 366.00 | 370.00 | 38,400 | 0 |
| 27-Sep-2021 | 372.00 | 380.00 | 362.00 | 374.00 | 34,400 | 0 |
| 24-Sep-2021 | 376.00 | 390.00 | 368.00 | 380.00 | 103,000 | 0 |
| 23-Sep-2021 | 378.00 | 378.00 | 352.00 | 378.00 | 83,900 | 0 |
| 22-Sep-2021 | 370.00 | 378.00 | 364.00 | 378.00 | 94,500 | 0 |
| 21-Sep-2021 | 376.00 | 388.00 | 364.00 | 380.00 | 74,700 | 0 |
| 20-Sep-2021 | 376.00 | 378.00 | 374.00 | 378.00 | 44,200 | 0 |
| 17-Sep-2021 | 378.00 | 380.00 | 362.00 | 378.00 | 75,400 | 0 |
| 16-Sep-2021 | 376.00 | 376.00 | 364.00 | 376.00 | 54,400 | 0 |
| 15-Sep-2021 | 352.00 | 380.00 | 352.00 | 376.00 | 69,900 | 0 |
| 14-Sep-2021 | 368.00 | 370.00 | 360.00 | 364.00 | 31,800 | 0 |
| 13-Sep-2021 | 372.00 | 372.00 | 358.00 | 368.00 | 79,300 | 0 |
| 10-Sep-2021 | 352.00 | 374.00 | 342.00 | 372.00 | 113,900 | 0 |
| 09-Sep-2021 | 368.00 | 368.00 | 352.00 | 366.00 | 57,300 | 0 |
| 08-Sep-2021 | 366.00 | 368.00 | 362.00 | 368.00 | 12,200 | 0 |
| 07-Sep-2021 | 364.00 | 370.00 | 360.00 | 368.00 | 20,100 | 0 |
| 06-Sep-2021 | 364.00 | 366.00 | 360.00 | 366.00 | 11,800 | 0 |
| 03-Sep-2021 | 368.00 | 368.00 | 358.00 | 366.00 | 7,800 | 0 |
| 02-Sep-2021 | 356.00 | 370.00 | 340.00 | 368.00 | 164,300 | 0 |
| 01-Sep-2021 | 358.00 | 374.00 | 350.00 | 356.00 | 21,700 | 0 |
| 31-Aug-2021 | 354.00 | 380.00 | 336.00 | 358.00 | 94,900 | 0 |
| 30-Aug-2021 | 358.00 | 358.00 | 340.00 | 356.00 | 69,600 | 0 |
| 27-Aug-2021 | 344.00 | 360.00 | 344.00 | 358.00 | 9,900 | 0 |
| 26-Aug-2021 | 358.00 | 366.00 | 352.00 | 360.00 | 14,100 | 0 |
| 25-Aug-2021 | 360.00 | 360.00 | 354.00 | 358.00 | 13,600 | 0 |
| 24-Aug-2021 | 350.00 | 364.00 | 348.00 | 352.00 | 154,500 | 0 |
| 23-Aug-2021 | 368.00 | 376.00 | 344.00 | 350.00 | 343,700 | 0 |
| 20-Aug-2021 | 370.00 | 374.00 | 350.00 | 368.00 | 535,900 | 0 |
| 19-Aug-2021 | 350.00 | 368.00 | 350.00 | 366.00 | 1,060,300 | 0 |
| 18-Aug-2021 | 360.00 | 380.00 | 350.00 | 360.00 | 65,800 | 0 |
| 16-Aug-2021 | 360.00 | 360.00 | 352.00 | 360.00 | 16,200 | 0 |
| 13-Aug-2021 | 360.00 | 376.00 | 350.00 | 360.00 | 11,600 | 0 |
| 12-Aug-2021 | 358.00 | 360.00 | 350.00 | 356.00 | 2,600 | 0 |
| 10-Aug-2021 | 360.00 | 362.00 | 350.00 | 358.00 | 16,000 | 0 |
| 09-Aug-2021 | 362.00 | 366.00 | 356.00 | 360.00 | 38,000 | 0 |