| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 290.00 | 290.00 | 286.00 | 290.00 | 310,400 | 0 |
| 28-Dec-2021 | 286.00 | 290.00 | 286.00 | 288.00 | 397,800 | 0 |
| 27-Dec-2021 | 286.00 | 290.00 | 284.00 | 286.00 | 1,106,300 | 0 |
| 24-Dec-2021 | 290.00 | 292.00 | 286.00 | 286.00 | 348,800 | 0 |
| 23-Dec-2021 | 286.00 | 290.00 | 286.00 | 288.00 | 187,000 | 0 |
| 22-Dec-2021 | 290.00 | 292.00 | 284.00 | 286.00 | 476,600 | 0 |
| 21-Dec-2021 | 290.00 | 294.00 | 280.00 | 290.00 | 1,856,500 | 0 |
| 20-Dec-2021 | 292.00 | 294.00 | 290.00 | 290.00 | 582,700 | 0 |
| 17-Dec-2021 | 290.00 | 294.00 | 290.00 | 292.00 | 514,400 | 0 |
| 16-Dec-2021 | 294.00 | 296.00 | 290.00 | 290.00 | 674,600 | 0 |
| 15-Dec-2021 | 296.00 | 296.00 | 290.00 | 294.00 | 1,199,700 | 0 |
| 14-Dec-2021 | 292.00 | 296.00 | 290.00 | 296.00 | 957,100 | 0 |
| 13-Dec-2021 | 294.00 | 306.00 | 290.00 | 290.00 | 3,734,500 | 0 |
| 10-Dec-2021 | 290.00 | 298.00 | 290.00 | 290.00 | 342,200 | 0 |
| 09-Dec-2021 | 280.00 | 304.00 | 280.00 | 290.00 | 1,159,200 | 0 |
| 08-Dec-2021 | 286.00 | 306.00 | 286.00 | 296.00 | 1,274,600 | 0 |
| 07-Dec-2021 | 292.00 | 298.00 | 292.00 | 294.00 | 992,500 | 0 |
| 06-Dec-2021 | 292.00 | 298.00 | 292.00 | 296.00 | 524,500 | 0 |
| 03-Dec-2021 | 292.00 | 298.00 | 292.00 | 294.00 | 628,400 | 0 |
| 02-Dec-2021 | 290.00 | 294.00 | 286.00 | 292.00 | 625,300 | 0 |
| 01-Dec-2021 | 294.00 | 296.00 | 290.00 | 290.00 | 1,321,600 | 0 |
| 30-Nov-2021 | 290.00 | 296.00 | 290.00 | 290.00 | 1,139,500 | 0 |
| 29-Nov-2021 | 298.00 | 298.00 | 292.00 | 292.00 | 989,600 | 0 |
| 26-Nov-2021 | 298.00 | 302.00 | 294.00 | 294.00 | 1,633,800 | 0 |
| 25-Nov-2021 | 300.00 | 306.00 | 298.00 | 298.00 | 793,000 | 0 |
| 24-Nov-2021 | 296.00 | 304.00 | 296.00 | 302.00 | 539,300 | 0 |
| 23-Nov-2021 | 300.00 | 302.00 | 296.00 | 298.00 | 1,499,000 | 0 |
| 22-Nov-2021 | 300.00 | 306.00 | 298.00 | 300.00 | 4,432,100 | 0 |
| 19-Nov-2021 | 302.00 | 308.00 | 300.00 | 302.00 | 2,398,000 | 0 |
| 18-Nov-2021 | 302.00 | 308.00 | 302.00 | 304.00 | 469,500 | 0 |
| 17-Nov-2021 | 290.00 | 310.00 | 290.00 | 306.00 | 748,700 | 0 |
| 16-Nov-2021 | 304.00 | 310.00 | 304.00 | 308.00 | 833,100 | 0 |
| 15-Nov-2021 | 312.00 | 314.00 | 304.00 | 306.00 | 1,746,600 | 0 |
| 12-Nov-2021 | 304.00 | 316.00 | 302.00 | 310.00 | 4,082,900 | 0 |
| 11-Nov-2021 | 288.00 | 308.00 | 288.00 | 304.00 | 1,418,200 | 0 |
| 10-Nov-2021 | 300.00 | 304.00 | 300.00 | 302.00 | 1,490,400 | 0 |
| 09-Nov-2021 | 304.00 | 310.00 | 300.00 | 302.00 | 1,452,600 | 0 |
| 08-Nov-2021 | 288.00 | 310.00 | 288.00 | 304.00 | 1,025,300 | 0 |
| 05-Nov-2021 | 304.00 | 316.00 | 304.00 | 304.00 | 924,100 | 0 |
| 04-Nov-2021 | 312.00 | 318.00 | 302.00 | 308.00 | 3,623,300 | 0 |
| 03-Nov-2021 | 288.00 | 312.00 | 288.00 | 308.00 | 2,251,300 | 0 |
| 02-Nov-2021 | 302.00 | 312.00 | 302.00 | 306.00 | 3,994,000 | 0 |
| 01-Nov-2021 | 296.00 | 308.00 | 292.00 | 302.00 | 4,566,200 | 0 |
| 29-Oct-2021 | 278.00 | 302.00 | 278.00 | 296.00 | 969,900 | 0 |
| 28-Oct-2021 | 300.00 | 302.00 | 296.00 | 296.00 | 698,300 | 0 |
| 27-Oct-2021 | 302.00 | 304.00 | 298.00 | 300.00 | 822,700 | 0 |
| 26-Oct-2021 | 304.00 | 304.00 | 302.00 | 302.00 | 496,200 | 0 |
| 25-Oct-2021 | 302.00 | 306.00 | 302.00 | 304.00 | 511,100 | 0 |
| 22-Oct-2021 | 302.00 | 304.00 | 300.00 | 302.00 | 442,800 | 0 |
| 21-Oct-2021 | 306.00 | 306.00 | 300.00 | 302.00 | 806,500 | 0 |
| 19-Oct-2021 | 300.00 | 310.00 | 300.00 | 306.00 | 1,361,600 | 0 |
| 18-Oct-2021 | 298.00 | 310.00 | 298.00 | 306.00 | 3,358,400 | 0 |
| 15-Oct-2021 | 300.00 | 300.00 | 294.00 | 298.00 | 888,100 | 0 |
| 14-Oct-2021 | 284.00 | 300.00 | 284.00 | 298.00 | 1,594,300 | 0 |
| 13-Oct-2021 | 296.00 | 302.00 | 292.00 | 296.00 | 933,800 | 0 |
| 12-Oct-2021 | 302.00 | 306.00 | 298.00 | 298.00 | 1,355,400 | 0 |
| 11-Oct-2021 | 302.00 | 310.00 | 300.00 | 302.00 | 1,853,200 | 0 |
| 08-Oct-2021 | 284.00 | 314.00 | 284.00 | 300.00 | 4,171,200 | 0 |
| 07-Oct-2021 | 294.00 | 306.00 | 294.00 | 300.00 | 1,436,900 | 0 |
| 06-Oct-2021 | 310.00 | 310.00 | 292.00 | 296.00 | 1,546,200 | 0 |
| 05-Oct-2021 | 280.00 | 300.00 | 280.00 | 296.00 | 1,137,100 | 0 |
| 04-Oct-2021 | 278.00 | 298.00 | 278.00 | 296.00 | 1,265,400 | 0 |
| 01-Oct-2021 | 276.00 | 296.00 | 276.00 | 290.00 | 805,800 | 0 |
| 30-Sep-2021 | 270.00 | 296.00 | 270.00 | 292.00 | 1,280,600 | 0 |
| 29-Sep-2021 | 300.00 | 302.00 | 288.00 | 290.00 | 3,812,300 | 0 |
| 28-Sep-2021 | 316.00 | 316.00 | 298.00 | 300.00 | 7,082,400 | 0 |
| 27-Sep-2021 | 302.00 | 320.00 | 302.00 | 316.00 | 3,081,900 | 0 |
| 24-Sep-2021 | 344.00 | 344.00 | 318.00 | 318.00 | 3,471,500 | 0 |
| 23-Sep-2021 | 342.00 | 344.00 | 322.00 | 322.00 | 22,548,700 | 0 |
| 22-Sep-2021 | 322.00 | 334.00 | 320.00 | 334.00 | 8,618,600 | 0 |
| 21-Sep-2021 | 318.00 | 320.00 | 316.00 | 318.00 | 1,216,000 | 0 |
| 20-Sep-2021 | 324.00 | 324.00 | 318.00 | 320.00 | 2,369,600 | 0 |
| 17-Sep-2021 | 326.00 | 326.00 | 320.00 | 322.00 | 2,436,000 | 0 |
| 16-Sep-2021 | 318.00 | 324.00 | 318.00 | 324.00 | 2,403,500 | 0 |
| 15-Sep-2021 | 322.00 | 334.00 | 318.00 | 318.00 | 11,390,100 | 0 |
| 14-Sep-2021 | 322.00 | 326.00 | 320.00 | 322.00 | 1,660,100 | 0 |
| 13-Sep-2021 | 320.00 | 330.00 | 320.00 | 322.00 | 2,052,300 | 0 |
| 10-Sep-2021 | 316.00 | 330.00 | 316.00 | 320.00 | 4,322,000 | 0 |
| 09-Sep-2021 | 326.00 | 330.00 | 318.00 | 318.00 | 6,383,800 | 0 |
| 08-Sep-2021 | 330.00 | 342.00 | 324.00 | 326.00 | 14,782,800 | 0 |
| 07-Sep-2021 | 330.00 | 346.00 | 320.00 | 330.00 | 10,621,600 | 0 |
| 06-Sep-2021 | 328.00 | 344.00 | 326.00 | 330.00 | 8,026,700 | 0 |
| 03-Sep-2021 | 334.00 | 334.00 | 326.00 | 326.00 | 2,440,000 | 0 |
| 02-Sep-2021 | 330.00 | 334.00 | 326.00 | 332.00 | 2,432,500 | 0 |
| 01-Sep-2021 | 334.00 | 342.00 | 330.00 | 330.00 | 5,752,400 | 0 |
| 31-Aug-2021 | 332.00 | 342.00 | 322.00 | 334.00 | 13,078,400 | 0 |
| 30-Aug-2021 | 318.00 | 350.00 | 316.00 | 326.00 | 28,796,800 | 0 |
| 27-Aug-2021 | 314.00 | 332.00 | 314.00 | 318.00 | 4,338,700 | 0 |
| 26-Aug-2021 | 318.00 | 338.00 | 318.00 | 324.00 | 2,961,900 | 0 |
| 25-Aug-2021 | 322.00 | 358.00 | 318.00 | 334.00 | 41,292,700 | 0 |
| 24-Aug-2021 | 326.00 | 332.00 | 316.00 | 322.00 | 7,163,200 | 0 |
| 23-Aug-2021 | 320.00 | 340.00 | 320.00 | 322.00 | 12,763,200 | 0 |
| 20-Aug-2021 | 360.00 | 376.00 | 332.00 | 340.00 | 47,960,400 | 0 |
| 19-Aug-2021 | 326.00 | 368.00 | 316.00 | 356.00 | 75,363,900 | 0 |
| 18-Aug-2021 | 318.00 | 338.00 | 310.00 | 326.00 | 18,941,300 | 0 |
| 16-Aug-2021 | 314.00 | 328.00 | 314.00 | 318.00 | 3,102,900 | 0 |
| 13-Aug-2021 | 314.00 | 332.00 | 314.00 | 320.00 | 6,536,000 | 0 |
| 12-Aug-2021 | 310.00 | 348.00 | 310.00 | 328.00 | 17,516,700 | 0 |
| 10-Aug-2021 | 314.00 | 338.00 | 314.00 | 318.00 | 8,143,600 | 0 |
| 09-Aug-2021 | 302.00 | 330.00 | 302.00 | 330.00 | 10,737,100 | 0 |