| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 640.00 | 645.00 | 640.00 | 645.00 | 4,900 | 0 |
| 28-Dec-2021 | 645.00 | 645.00 | 640.00 | 640.00 | 149,900 | 0 |
| 27-Dec-2021 | 655.00 | 655.00 | 640.00 | 640.00 | 161,900 | 0 |
| 24-Dec-2021 | 645.00 | 645.00 | 635.00 | 640.00 | 111,500 | 0 |
| 23-Dec-2021 | 640.00 | 655.00 | 640.00 | 640.00 | 21,100 | 0 |
| 22-Dec-2021 | 645.00 | 645.00 | 600.00 | 630.00 | 511,600 | 0 |
| 21-Dec-2021 | 640.00 | 645.00 | 640.00 | 640.00 | 89,400 | 0 |
| 20-Dec-2021 | 660.00 | 660.00 | 635.00 | 640.00 | 66,700 | 0 |
| 17-Dec-2021 | 660.00 | 675.00 | 625.00 | 660.00 | 78,700 | 0 |
| 16-Dec-2021 | 665.00 | 665.00 | 655.00 | 660.00 | 208,500 | 0 |
| 15-Dec-2021 | 665.00 | 665.00 | 655.00 | 665.00 | 206,700 | 0 |
| 14-Dec-2021 | 660.00 | 665.00 | 660.00 | 665.00 | 215,900 | 0 |
| 13-Dec-2021 | 655.00 | 665.00 | 655.00 | 660.00 | 868,000 | 0 |
| 10-Dec-2021 | 655.00 | 660.00 | 650.00 | 655.00 | 174,600 | 0 |
| 09-Dec-2021 | 655.00 | 660.00 | 650.00 | 655.00 | 324,400 | 0 |
| 08-Dec-2021 | 660.00 | 660.00 | 650.00 | 655.00 | 42,600 | 0 |
| 07-Dec-2021 | 650.00 | 655.00 | 645.00 | 650.00 | 152,900 | 0 |
| 06-Dec-2021 | 655.00 | 655.00 | 645.00 | 655.00 | 53,600 | 0 |
| 03-Dec-2021 | 660.00 | 660.00 | 650.00 | 655.00 | 232,800 | 0 |
| 02-Dec-2021 | 655.00 | 665.00 | 625.00 | 660.00 | 184,700 | 0 |
| 01-Dec-2021 | 665.00 | 665.00 | 650.00 | 655.00 | 541,600 | 0 |
| 30-Nov-2021 | 675.00 | 675.00 | 650.00 | 665.00 | 93,600 | 0 |
| 29-Nov-2021 | 670.00 | 670.00 | 640.00 | 665.00 | 667,000 | 0 |
| 26-Nov-2021 | 680.00 | 680.00 | 650.00 | 655.00 | 273,100 | 0 |
| 25-Nov-2021 | 680.00 | 685.00 | 670.00 | 680.00 | 329,800 | 0 |
| 24-Nov-2021 | 660.00 | 675.00 | 650.00 | 670.00 | 612,900 | 0 |
| 23-Nov-2021 | 665.00 | 665.00 | 650.00 | 655.00 | 318,000 | 0 |
| 22-Nov-2021 | 680.00 | 680.00 | 660.00 | 680.00 | 1,112,000 | 0 |
| 19-Nov-2021 | 690.00 | 690.00 | 665.00 | 680.00 | 783,100 | 0 |
| 18-Nov-2021 | 685.00 | 695.00 | 680.00 | 690.00 | 1,015,600 | 0 |
| 17-Nov-2021 | 685.00 | 690.00 | 680.00 | 685.00 | 823,400 | 0 |
| 16-Nov-2021 | 690.00 | 695.00 | 680.00 | 685.00 | 1,107,800 | 0 |
| 15-Nov-2021 | 680.00 | 695.00 | 675.00 | 685.00 | 1,099,500 | 0 |
| 12-Nov-2021 | 660.00 | 680.00 | 650.00 | 675.00 | 745,900 | 0 |
| 11-Nov-2021 | 655.00 | 680.00 | 650.00 | 675.00 | 1,238,300 | 0 |
| 10-Nov-2021 | 650.00 | 655.00 | 650.00 | 650.00 | 1,292,700 | 0 |
| 09-Nov-2021 | 655.00 | 655.00 | 650.00 | 650.00 | 1,091,700 | 0 |
| 08-Nov-2021 | 660.00 | 660.00 | 650.00 | 655.00 | 472,600 | 0 |
| 05-Nov-2021 | 655.00 | 660.00 | 650.00 | 655.00 | 848,200 | 0 |
| 04-Nov-2021 | 645.00 | 655.00 | 640.00 | 655.00 | 1,065,100 | 0 |
| 03-Nov-2021 | 640.00 | 645.00 | 635.00 | 640.00 | 1,104,200 | 0 |
| 02-Nov-2021 | 625.00 | 645.00 | 625.00 | 640.00 | 3,276,300 | 0 |
| 01-Nov-2021 | 620.00 | 625.00 | 615.00 | 625.00 | 561,100 | 0 |
| 29-Oct-2021 | 600.00 | 625.00 | 590.00 | 620.00 | 721,000 | 0 |
| 28-Oct-2021 | 610.00 | 610.00 | 600.00 | 610.00 | 619,500 | 0 |
| 27-Oct-2021 | 620.00 | 625.00 | 600.00 | 610.00 | 1,214,000 | 0 |
| 26-Oct-2021 | 635.00 | 640.00 | 630.00 | 630.00 | 921,300 | 0 |
| 25-Oct-2021 | 635.00 | 640.00 | 635.00 | 635.00 | 601,600 | 0 |
| 22-Oct-2021 | 640.00 | 640.00 | 625.00 | 635.00 | 2,097,200 | 0 |
| 21-Oct-2021 | 620.00 | 640.00 | 620.00 | 640.00 | 891,300 | 0 |
| 19-Oct-2021 | 625.00 | 625.00 | 620.00 | 620.00 | 257,400 | 0 |
| 18-Oct-2021 | 610.00 | 625.00 | 610.00 | 625.00 | 712,600 | 0 |
| 15-Oct-2021 | 595.00 | 615.00 | 585.00 | 610.00 | 1,252,700 | 0 |
| 14-Oct-2021 | 600.00 | 600.00 | 585.00 | 590.00 | 293,600 | 0 |
| 13-Oct-2021 | 600.00 | 600.00 | 575.00 | 600.00 | 752,800 | 0 |
| 12-Oct-2021 | 585.00 | 600.00 | 580.00 | 600.00 | 2,377,400 | 0 |
| 11-Oct-2021 | 560.00 | 590.00 | 555.00 | 580.00 | 1,905,900 | 0 |
| 08-Oct-2021 | 550.00 | 565.00 | 550.00 | 555.00 | 667,700 | 0 |
| 07-Oct-2021 | 545.00 | 550.00 | 540.00 | 550.00 | 716,600 | 0 |
| 06-Oct-2021 | 535.00 | 540.00 | 535.00 | 540.00 | 377,000 | 0 |
| 05-Oct-2021 | 530.00 | 535.00 | 525.00 | 530.00 | 189,000 | 0 |
| 04-Oct-2021 | 525.00 | 535.00 | 525.00 | 530.00 | 297,500 | 0 |
| 01-Oct-2021 | 525.00 | 530.00 | 525.00 | 525.00 | 59,600 | 0 |
| 30-Sep-2021 | 535.00 | 540.00 | 510.00 | 525.00 | 1,155,200 | 0 |
| 29-Sep-2021 | 515.00 | 530.00 | 515.00 | 530.00 | 176,000 | 0 |
| 28-Sep-2021 | 545.00 | 550.00 | 510.00 | 515.00 | 3,986,800 | 0 |
| 27-Sep-2021 | 550.00 | 555.00 | 545.00 | 545.00 | 565,600 | 0 |
| 24-Sep-2021 | 560.00 | 565.00 | 550.00 | 550.00 | 221,300 | 0 |
| 23-Sep-2021 | 550.00 | 555.00 | 545.00 | 555.00 | 274,800 | 0 |
| 22-Sep-2021 | 520.00 | 560.00 | 520.00 | 550.00 | 2,044,600 | 0 |
| 21-Sep-2021 | 535.00 | 535.00 | 520.00 | 530.00 | 150,300 | 0 |
| 20-Sep-2021 | 540.00 | 540.00 | 530.00 | 530.00 | 117,900 | 0 |
| 17-Sep-2021 | 535.00 | 540.00 | 535.00 | 540.00 | 217,200 | 0 |
| 16-Sep-2021 | 540.00 | 545.00 | 530.00 | 535.00 | 369,200 | 0 |
| 15-Sep-2021 | 530.00 | 545.00 | 530.00 | 540.00 | 406,600 | 0 |
| 14-Sep-2021 | 530.00 | 535.00 | 520.00 | 530.00 | 145,800 | 0 |
| 13-Sep-2021 | 535.00 | 540.00 | 525.00 | 530.00 | 1,010,600 | 0 |
| 10-Sep-2021 | 535.00 | 535.00 | 515.00 | 535.00 | 246,400 | 0 |
| 09-Sep-2021 | 525.00 | 535.00 | 520.00 | 525.00 | 257,000 | 0 |
| 08-Sep-2021 | 530.00 | 545.00 | 525.00 | 530.00 | 120,900 | 0 |
| 07-Sep-2021 | 520.00 | 530.00 | 520.00 | 525.00 | 117,700 | 0 |
| 06-Sep-2021 | 530.00 | 530.00 | 498.00 | 520.00 | 684,200 | 0 |
| 03-Sep-2021 | 520.00 | 530.00 | 520.00 | 530.00 | 268,500 | 0 |
| 02-Sep-2021 | 515.00 | 525.00 | 515.00 | 520.00 | 205,400 | 0 |
| 01-Sep-2021 | 535.00 | 540.00 | 510.00 | 515.00 | 166,700 | 0 |
| 31-Aug-2021 | 505.00 | 535.00 | 505.00 | 535.00 | 853,700 | 0 |
| 30-Aug-2021 | 505.00 | 515.00 | 500.00 | 510.00 | 1,185,800 | 0 |
| 27-Aug-2021 | 515.00 | 525.00 | 496.00 | 505.00 | 1,605,200 | 0 |
| 26-Aug-2021 | 530.00 | 530.00 | 510.00 | 515.00 | 328,000 | 0 |
| 25-Aug-2021 | 520.00 | 530.00 | 515.00 | 525.00 | 169,300 | 0 |
| 24-Aug-2021 | 525.00 | 535.00 | 510.00 | 515.00 | 140,300 | 0 |
| 23-Aug-2021 | 520.00 | 540.00 | 510.00 | 525.00 | 309,600 | 0 |
| 20-Aug-2021 | 500.00 | 510.00 | 500.00 | 510.00 | 430,100 | 0 |
| 19-Aug-2021 | 530.00 | 545.00 | 500.00 | 500.00 | 454,900 | 0 |
| 18-Aug-2021 | 520.00 | 530.00 | 505.00 | 530.00 | 305,300 | 0 |
| 16-Aug-2021 | 535.00 | 540.00 | 505.00 | 525.00 | 364,300 | 0 |
| 13-Aug-2021 | 545.00 | 545.00 | 525.00 | 535.00 | 1,596,000 | 0 |
| 12-Aug-2021 | 550.00 | 550.00 | 520.00 | 545.00 | 560,200 | 0 |
| 10-Aug-2021 | 540.00 | 560.00 | 535.00 | 550.00 | 330,100 | 0 |
| 09-Aug-2021 | 555.00 | 575.00 | 545.00 | 545.00 | 775,500 | 0 |