| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 282.00 | 282.00 | 262.00 | 274.00 | 4,300 | 0 |
| 28-Dec-2021 | 278.00 | 286.00 | 262.00 | 262.00 | 36,200 | 0 |
| 27-Dec-2021 | 266.00 | 278.00 | 266.00 | 278.00 | 1,800 | 0 |
| 24-Dec-2021 | 292.00 | 292.00 | 264.00 | 278.00 | 13,100 | 0 |
| 23-Dec-2021 | 300.00 | 300.00 | 264.00 | 272.00 | 24,800 | 0 |
| 22-Dec-2021 | 290.00 | 290.00 | 266.00 | 280.00 | 42,200 | 0 |
| 21-Dec-2021 | 290.00 | 290.00 | 252.00 | 270.00 | 7,700 | 0 |
| 20-Dec-2021 | 298.00 | 298.00 | 262.00 | 270.00 | 1,804,300 | 0 |
| 17-Dec-2021 | 300.00 | 300.00 | 266.00 | 278.00 | 5,100 | 0 |
| 16-Dec-2021 | 294.00 | 294.00 | 262.00 | 282.00 | 2,800 | 0 |
| 15-Dec-2021 | 294.00 | 294.00 | 262.00 | 274.00 | 1,400 | 0 |
| 14-Dec-2021 | 294.00 | 294.00 | 260.00 | 274.00 | 1,700 | 0 |
| 13-Dec-2021 | 286.00 | 286.00 | 260.00 | 274.00 | 13,500 | 0 |
| 10-Dec-2021 | 282.00 | 286.00 | 266.00 | 266.00 | 15,400 | 0 |
| 09-Dec-2021 | 292.00 | 292.00 | 258.00 | 282.00 | 3,800 | 0 |
| 08-Dec-2021 | 296.00 | 296.00 | 270.00 | 272.00 | 7,300 | 0 |
| 07-Dec-2021 | 298.00 | 298.00 | 262.00 | 276.00 | 4,100 | 0 |
| 06-Dec-2021 | 286.00 | 286.00 | 266.00 | 278.00 | 2,600 | 0 |
| 03-Dec-2021 | 304.00 | 304.00 | 266.00 | 266.00 | 18,100 | 0 |
| 02-Dec-2021 | 286.00 | 286.00 | 262.00 | 284.00 | 4,000 | 0 |
| 01-Dec-2021 | 300.00 | 300.00 | 266.00 | 266.00 | 13,400 | 0 |
| 30-Nov-2021 | 286.00 | 286.00 | 260.00 | 280.00 | 12,000 | 0 |
| 29-Nov-2021 | 300.00 | 300.00 | 266.00 | 266.00 | 35,300 | 0 |
| 26-Nov-2021 | 294.00 | 294.00 | 266.00 | 280.00 | 4,300 | 0 |
| 25-Nov-2021 | 302.00 | 302.00 | 266.00 | 274.00 | 7,400 | 0 |
| 24-Nov-2021 | 302.00 | 302.00 | 264.00 | 282.00 | 8,700 | 0 |
| 23-Nov-2021 | 296.00 | 296.00 | 270.00 | 282.00 | 8,700 | 0 |
| 22-Nov-2021 | 300.00 | 300.00 | 276.00 | 276.00 | 7,800 | 0 |
| 19-Nov-2021 | 288.00 | 288.00 | 270.00 | 280.00 | 27,100 | 0 |
| 18-Nov-2021 | 300.00 | 300.00 | 268.00 | 268.00 | 15,300 | 0 |
| 17-Nov-2021 | 308.00 | 308.00 | 272.00 | 280.00 | 16,200 | 0 |
| 16-Nov-2021 | 304.00 | 304.00 | 282.00 | 288.00 | 10,100 | 0 |
| 15-Nov-2021 | 320.00 | 320.00 | 282.00 | 284.00 | 30,900 | 0 |
| 12-Nov-2021 | 302.00 | 302.00 | 276.00 | 300.00 | 8,600 | 0 |
| 11-Nov-2021 | 314.00 | 314.00 | 286.00 | 290.00 | 180,700 | 0 |
| 10-Nov-2021 | 300.00 | 300.00 | 284.00 | 294.00 | 13,000 | 0 |
| 09-Nov-2021 | 312.00 | 312.00 | 288.00 | 302.00 | 15,600 | 0 |
| 08-Nov-2021 | 328.00 | 328.00 | 290.00 | 292.00 | 23,400 | 0 |
| 05-Nov-2021 | 310.00 | 310.00 | 286.00 | 308.00 | 16,700 | 0 |
| 04-Nov-2021 | 316.00 | 316.00 | 282.00 | 290.00 | 50,700 | 0 |
| 03-Nov-2021 | 330.00 | 330.00 | 292.00 | 296.00 | 710,300 | 0 |
| 02-Nov-2021 | 332.00 | 332.00 | 294.00 | 310.00 | 11,200 | 0 |
| 01-Nov-2021 | 316.00 | 316.00 | 296.00 | 312.00 | 22,100 | 0 |
| 29-Oct-2021 | 334.00 | 334.00 | 294.00 | 296.00 | 9,000 | 0 |
| 28-Oct-2021 | 322.00 | 322.00 | 290.00 | 314.00 | 9,600 | 0 |
| 27-Oct-2021 | 344.00 | 344.00 | 302.00 | 302.00 | 13,200 | 0 |
| 26-Oct-2021 | 336.00 | 336.00 | 296.00 | 324.00 | 27,900 | 0 |
| 25-Oct-2021 | 326.00 | 326.00 | 288.00 | 316.00 | 22,200 | 0 |
| 22-Oct-2021 | 330.00 | 330.00 | 290.00 | 306.00 | 18,500 | 0 |
| 21-Oct-2021 | 352.00 | 352.00 | 310.00 | 310.00 | 29,300 | 0 |
| 19-Oct-2021 | 350.00 | 350.00 | 310.00 | 332.00 | 8,400 | 0 |
| 18-Oct-2021 | 338.00 | 338.00 | 320.00 | 330.00 | 14,100 | 0 |
| 15-Oct-2021 | 360.00 | 360.00 | 318.00 | 318.00 | 58,700 | 0 |
| 14-Oct-2021 | 368.00 | 368.00 | 324.00 | 340.00 | 29,700 | 0 |
| 13-Oct-2021 | 372.00 | 372.00 | 328.00 | 348.00 | 26,000 | 0 |
| 12-Oct-2021 | 378.00 | 378.00 | 334.00 | 352.00 | 20,900 | 0 |
| 11-Oct-2021 | 364.00 | 364.00 | 324.00 | 358.00 | 14,800 | 0 |
| 08-Oct-2021 | 388.00 | 388.00 | 344.00 | 344.00 | 36,600 | 0 |
| 07-Oct-2021 | 420.00 | 420.00 | 368.00 | 368.00 | 14,200 | 0 |
| 06-Oct-2021 | 446.00 | 446.00 | 378.00 | 394.00 | 14,600 | 0 |
| 05-Oct-2021 | 450.00 | 450.00 | 400.00 | 406.00 | 29,800 | 0 |
| 04-Oct-2021 | 482.00 | 482.00 | 430.00 | 430.00 | 20,400 | 0 |
| 01-Oct-2021 | 482.00 | 482.00 | 436.00 | 462.00 | 5,300 | 0 |
| 30-Sep-2021 | 484.00 | 484.00 | 432.00 | 462.00 | 14,600 | 0 |
| 29-Sep-2021 | 486.00 | 486.00 | 446.00 | 464.00 | 6,700 | 0 |
| 28-Sep-2021 | 492.00 | 492.00 | 440.00 | 466.00 | 3,600 | 0 |
| 27-Sep-2021 | 474.00 | 474.00 | 460.00 | 472.00 | 4,100 | 0 |
| 24-Sep-2021 | 496.00 | 496.00 | 450.00 | 474.00 | 5,000 | 0 |
| 23-Sep-2021 | 478.00 | 478.00 | 476.00 | 476.00 | 2,100 | 0 |
| 22-Sep-2021 | 486.00 | 488.00 | 450.00 | 488.00 | 1,200 | 0 |
| 21-Sep-2021 | 488.00 | 488.00 | 442.00 | 466.00 | 1,700 | 0 |
| 20-Sep-2021 | 486.00 | 486.00 | 440.00 | 468.00 | 2,400 | 0 |
| 17-Sep-2021 | 470.00 | 470.00 | 440.00 | 468.00 | 6,100 | 0 |
| 16-Sep-2021 | 492.00 | 492.00 | 440.00 | 470.00 | 8,800 | 0 |
| 15-Sep-2021 | 490.00 | 490.00 | 442.00 | 472.00 | 12,000 | 0 |
| 14-Sep-2021 | 490.00 | 490.00 | 458.00 | 470.00 | 68,100 | 0 |
| 13-Sep-2021 | 490.00 | 490.00 | 470.00 | 470.00 | 5,300 | 0 |
| 10-Sep-2021 | 478.00 | 478.00 | 430.00 | 470.00 | 4,900 | 0 |
| 09-Sep-2021 | 450.00 | 458.00 | 448.00 | 458.00 | 21,700 | 0 |
| 08-Sep-2021 | 470.00 | 470.00 | 448.00 | 462.00 | 3,400 | 0 |
| 07-Sep-2021 | 458.00 | 458.00 | 458.00 | 458.00 | 2,300 | 0 |
| 06-Sep-2021 | 470.00 | 470.00 | 464.00 | 464.00 | 1,900 | 0 |
| 03-Sep-2021 | 474.00 | 474.00 | 450.00 | 464.00 | 3,400 | 0 |
| 02-Sep-2021 | 446.00 | 472.00 | 446.00 | 472.00 | 17,800 | 0 |
| 01-Sep-2021 | 474.00 | 474.00 | 472.00 | 472.00 | 1,400 | 0 |
| 31-Aug-2021 | 476.00 | 476.00 | 476.00 | 476.00 | 300 | 0 |
| 30-Aug-2021 | 476.00 | 476.00 | 462.00 | 472.00 | 308,400 | 0 |
| 27-Aug-2021 | 488.00 | 488.00 | 460.00 | 476.00 | 676,000 | 0 |
| 26-Aug-2021 | 492.00 | 492.00 | 486.00 | 488.00 | 461,400 | 0 |
| 25-Aug-2021 | 490.00 | 492.00 | 488.00 | 492.00 | 582,100 | 0 |
| 24-Aug-2021 | 490.00 | 490.00 | 486.00 | 490.00 | 207,900 | 0 |
| 23-Aug-2021 | 488.00 | 490.00 | 486.00 | 490.00 | 46,800 | 0 |
| 20-Aug-2021 | 492.00 | 492.00 | 488.00 | 490.00 | 179,300 | 0 |
| 19-Aug-2021 | 492.00 | 492.00 | 490.00 | 490.00 | 67,400 | 0 |
| 18-Aug-2021 | 492.00 | 498.00 | 490.00 | 498.00 | 742,400 | 0 |
| 16-Aug-2021 | 496.00 | 496.00 | 492.00 | 494.00 | 299,700 | 0 |
| 13-Aug-2021 | 500.00 | 500.00 | 494.00 | 496.00 | 467,300 | 0 |
| 12-Aug-2021 | 505.00 | 505.00 | 498.00 | 505.00 | 550,300 | 0 |
| 10-Aug-2021 | 515.00 | 525.00 | 505.00 | 510.00 | 500,400 | 0 |
| 09-Aug-2021 | 530.00 | 535.00 | 515.00 | 515.00 | 599,600 | 0 |