| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 320.00 | 320.00 | 298.00 | 298.00 | 235,800 | 0 |
| 28-Dec-2021 | 302.00 | 348.00 | 282.00 | 320.00 | 2,385,100 | 0 |
| 27-Dec-2021 | 342.00 | 380.00 | 302.00 | 302.00 | 3,453,000 | 0 |
| 24-Dec-2021 | 284.00 | 324.00 | 276.00 | 324.00 | 3,739,300 | 0 |
| 23-Dec-2021 | 274.00 | 280.00 | 258.00 | 260.00 | 147,800 | 0 |
| 22-Dec-2021 | 278.00 | 278.00 | 272.00 | 272.00 | 58,300 | 0 |
| 21-Dec-2021 | 276.00 | 280.00 | 258.00 | 278.00 | 70,300 | 0 |
| 20-Dec-2021 | 274.00 | 280.00 | 270.00 | 276.00 | 33,500 | 0 |
| 17-Dec-2021 | 270.00 | 280.00 | 266.00 | 270.00 | 20,500 | 0 |
| 16-Dec-2021 | 280.00 | 284.00 | 268.00 | 282.00 | 62,300 | 0 |
| 15-Dec-2021 | 280.00 | 284.00 | 262.00 | 280.00 | 3,900 | 0 |
| 14-Dec-2021 | 282.00 | 282.00 | 280.00 | 280.00 | 30,100 | 0 |
| 13-Dec-2021 | 280.00 | 286.00 | 280.00 | 286.00 | 50,900 | 0 |
| 10-Dec-2021 | 284.00 | 286.00 | 280.00 | 282.00 | 32,100 | 0 |
| 09-Dec-2021 | 284.00 | 288.00 | 280.00 | 280.00 | 14,000 | 0 |
| 08-Dec-2021 | 274.00 | 300.00 | 274.00 | 280.00 | 92,800 | 0 |
| 07-Dec-2021 | 282.00 | 282.00 | 282.00 | 282.00 | 22,700 | 0 |
| 06-Dec-2021 | 288.00 | 288.00 | 282.00 | 282.00 | 9,800 | 0 |
| 03-Dec-2021 | 280.00 | 288.00 | 280.00 | 282.00 | 11,700 | 0 |
| 02-Dec-2021 | 280.00 | 290.00 | 274.00 | 280.00 | 82,200 | 0 |
| 01-Dec-2021 | 288.00 | 288.00 | 284.00 | 284.00 | 15,000 | 0 |
| 30-Nov-2021 | 282.00 | 288.00 | 280.00 | 284.00 | 45,400 | 0 |
| 29-Nov-2021 | 280.00 | 290.00 | 278.00 | 280.00 | 86,100 | 0 |
| 26-Nov-2021 | 286.00 | 288.00 | 280.00 | 280.00 | 100,700 | 0 |
| 25-Nov-2021 | 286.00 | 290.00 | 282.00 | 288.00 | 136,200 | 0 |
| 24-Nov-2021 | 288.00 | 288.00 | 286.00 | 286.00 | 42,700 | 0 |
| 23-Nov-2021 | 288.00 | 290.00 | 284.00 | 288.00 | 52,900 | 0 |
| 22-Nov-2021 | 292.00 | 292.00 | 282.00 | 288.00 | 37,600 | 0 |
| 19-Nov-2021 | 290.00 | 296.00 | 280.00 | 292.00 | 92,500 | 0 |
| 18-Nov-2021 | 290.00 | 292.00 | 290.00 | 290.00 | 72,200 | 0 |
| 17-Nov-2021 | 292.00 | 292.00 | 288.00 | 290.00 | 58,000 | 0 |
| 16-Nov-2021 | 288.00 | 298.00 | 284.00 | 292.00 | 138,100 | 0 |
| 15-Nov-2021 | 286.00 | 294.00 | 284.00 | 288.00 | 119,900 | 0 |
| 12-Nov-2021 | 298.00 | 298.00 | 286.00 | 286.00 | 41,800 | 0 |
| 11-Nov-2021 | 290.00 | 302.00 | 286.00 | 298.00 | 200,300 | 0 |
| 10-Nov-2021 | 286.00 | 290.00 | 280.00 | 290.00 | 72,100 | 0 |
| 09-Nov-2021 | 286.00 | 296.00 | 284.00 | 286.00 | 167,700 | 0 |
| 08-Nov-2021 | 290.00 | 330.00 | 282.00 | 286.00 | 1,388,500 | 0 |
| 05-Nov-2021 | 292.00 | 292.00 | 288.00 | 290.00 | 62,500 | 0 |
| 04-Nov-2021 | 296.00 | 296.00 | 292.00 | 292.00 | 194,700 | 0 |
| 03-Nov-2021 | 294.00 | 346.00 | 288.00 | 296.00 | 1,577,800 | 0 |
| 02-Nov-2021 | 288.00 | 294.00 | 288.00 | 294.00 | 42,200 | 0 |
| 01-Nov-2021 | 288.00 | 298.00 | 286.00 | 288.00 | 82,100 | 0 |
| 29-Oct-2021 | 290.00 | 290.00 | 288.00 | 288.00 | 51,700 | 0 |
| 28-Oct-2021 | 290.00 | 290.00 | 288.00 | 290.00 | 50,500 | 0 |
| 27-Oct-2021 | 294.00 | 294.00 | 284.00 | 290.00 | 82,300 | 0 |
| 26-Oct-2021 | 298.00 | 298.00 | 290.00 | 294.00 | 162,900 | 0 |
| 25-Oct-2021 | 294.00 | 302.00 | 290.00 | 298.00 | 76,300 | 0 |
| 22-Oct-2021 | 300.00 | 300.00 | 294.00 | 294.00 | 66,300 | 0 |
| 21-Oct-2021 | 296.00 | 302.00 | 294.00 | 300.00 | 35,700 | 0 |
| 19-Oct-2021 | 300.00 | 304.00 | 300.00 | 302.00 | 42,800 | 0 |
| 18-Oct-2021 | 302.00 | 304.00 | 294.00 | 304.00 | 31,500 | 0 |
| 15-Oct-2021 | 298.00 | 298.00 | 294.00 | 296.00 | 60,200 | 0 |
| 14-Oct-2021 | 294.00 | 300.00 | 294.00 | 298.00 | 15,200 | 0 |
| 13-Oct-2021 | 304.00 | 304.00 | 294.00 | 294.00 | 16,900 | 0 |
| 12-Oct-2021 | 294.00 | 310.00 | 294.00 | 306.00 | 11,900 | 0 |
| 11-Oct-2021 | 304.00 | 304.00 | 298.00 | 300.00 | 35,700 | 0 |
| 08-Oct-2021 | 310.00 | 310.00 | 298.00 | 306.00 | 22,700 | 0 |
| 07-Oct-2021 | 308.00 | 310.00 | 302.00 | 308.00 | 23,500 | 0 |
| 06-Oct-2021 | 304.00 | 308.00 | 298.00 | 308.00 | 59,700 | 0 |
| 05-Oct-2021 | 298.00 | 304.00 | 298.00 | 304.00 | 91,000 | 0 |
| 04-Oct-2021 | 300.00 | 302.00 | 296.00 | 298.00 | 83,200 | 0 |
| 01-Oct-2021 | 294.00 | 302.00 | 294.00 | 298.00 | 215,100 | 0 |
| 30-Sep-2021 | 302.00 | 302.00 | 294.00 | 294.00 | 158,000 | 0 |
| 29-Sep-2021 | 292.00 | 302.00 | 290.00 | 294.00 | 225,500 | 0 |
| 28-Sep-2021 | 296.00 | 296.00 | 290.00 | 290.00 | 211,700 | 0 |
| 27-Sep-2021 | 298.00 | 304.00 | 294.00 | 296.00 | 79,400 | 0 |
| 24-Sep-2021 | 304.00 | 306.00 | 298.00 | 298.00 | 73,400 | 0 |
| 23-Sep-2021 | 306.00 | 306.00 | 300.00 | 304.00 | 93,200 | 0 |
| 22-Sep-2021 | 302.00 | 308.00 | 296.00 | 306.00 | 258,600 | 0 |
| 21-Sep-2021 | 296.00 | 310.00 | 290.00 | 296.00 | 185,000 | 0 |
| 20-Sep-2021 | 306.00 | 306.00 | 294.00 | 294.00 | 235,600 | 0 |
| 17-Sep-2021 | 302.00 | 308.00 | 302.00 | 306.00 | 402,000 | 0 |
| 16-Sep-2021 | 296.00 | 312.00 | 296.00 | 302.00 | 605,500 | 0 |
| 15-Sep-2021 | 308.00 | 320.00 | 308.00 | 308.00 | 1,146,800 | 0 |
| 14-Sep-2021 | 330.00 | 330.00 | 330.00 | 330.00 | 90,500 | 0 |
| 13-Sep-2021 | 364.00 | 382.00 | 354.00 | 354.00 | 1,479,400 | 0 |
| 10-Sep-2021 | 304.00 | 380.00 | 292.00 | 380.00 | 1,564,600 | 0 |
| 09-Sep-2021 | 306.00 | 306.00 | 300.00 | 304.00 | 37,000 | 0 |
| 08-Sep-2021 | 312.00 | 312.00 | 306.00 | 306.00 | 75,400 | 0 |
| 07-Sep-2021 | 304.00 | 330.00 | 286.00 | 312.00 | 183,100 | 0 |
| 06-Sep-2021 | 308.00 | 310.00 | 292.00 | 304.00 | 83,200 | 0 |
| 03-Sep-2021 | 308.00 | 338.00 | 306.00 | 310.00 | 253,100 | 0 |
| 02-Sep-2021 | 306.00 | 308.00 | 298.00 | 308.00 | 586,900 | 0 |
| 01-Sep-2021 | 314.00 | 314.00 | 306.00 | 306.00 | 41,600 | 0 |
| 31-Aug-2021 | 304.00 | 320.00 | 296.00 | 314.00 | 43,100 | 0 |
| 30-Aug-2021 | 312.00 | 328.00 | 292.00 | 304.00 | 109,200 | 0 |
| 27-Aug-2021 | 284.00 | 340.00 | 284.00 | 312.00 | 372,000 | 0 |
| 26-Aug-2021 | 306.00 | 312.00 | 284.00 | 284.00 | 94,400 | 0 |
| 25-Aug-2021 | 310.00 | 310.00 | 304.00 | 304.00 | 11,100 | 0 |
| 24-Aug-2021 | 310.00 | 310.00 | 308.00 | 310.00 | 35,100 | 0 |
| 23-Aug-2021 | 316.00 | 322.00 | 308.00 | 310.00 | 39,900 | 0 |
| 20-Aug-2021 | 312.00 | 316.00 | 302.00 | 316.00 | 58,300 | 0 |
| 19-Aug-2021 | 322.00 | 322.00 | 312.00 | 312.00 | 11,000 | 0 |
| 18-Aug-2021 | 302.00 | 326.00 | 300.00 | 314.00 | 44,100 | 0 |
| 16-Aug-2021 | 310.00 | 316.00 | 292.00 | 302.00 | 396,000 | 0 |
| 13-Aug-2021 | 314.00 | 322.00 | 312.00 | 312.00 | 471,100 | 0 |
| 12-Aug-2021 | 312.00 | 320.00 | 310.00 | 310.00 | 144,600 | 0 |
| 10-Aug-2021 | 314.00 | 326.00 | 312.00 | 312.00 | 119,700 | 0 |
| 09-Aug-2021 | 314.00 | 324.00 | 314.00 | 318.00 | 14,600 | 0 |