| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 436.00 | 460.00 | 436.00 | 448.00 | 1,526,000 | 0 |
| 28-Dec-2021 | 456.00 | 458.00 | 434.00 | 434.00 | 3,252,900 | 0 |
| 27-Dec-2021 | 460.00 | 466.00 | 454.00 | 458.00 | 1,075,200 | 0 |
| 24-Dec-2021 | 460.00 | 470.00 | 452.00 | 458.00 | 1,160,600 | 0 |
| 23-Dec-2021 | 444.00 | 460.00 | 440.00 | 460.00 | 1,568,800 | 0 |
| 22-Dec-2021 | 452.00 | 456.00 | 444.00 | 446.00 | 2,342,900 | 0 |
| 21-Dec-2021 | 478.00 | 480.00 | 448.00 | 452.00 | 5,612,800 | 0 |
| 20-Dec-2021 | 442.00 | 478.00 | 442.00 | 474.00 | 8,518,300 | 0 |
| 17-Dec-2021 | 442.00 | 444.00 | 440.00 | 440.00 | 972,300 | 0 |
| 16-Dec-2021 | 442.00 | 444.00 | 440.00 | 442.00 | 711,800 | 0 |
| 15-Dec-2021 | 442.00 | 442.00 | 438.00 | 442.00 | 1,734,300 | 0 |
| 14-Dec-2021 | 442.00 | 444.00 | 440.00 | 440.00 | 1,124,200 | 0 |
| 13-Dec-2021 | 442.00 | 442.00 | 440.00 | 442.00 | 2,373,600 | 0 |
| 10-Dec-2021 | 442.00 | 442.00 | 438.00 | 440.00 | 732,300 | 0 |
| 09-Dec-2021 | 442.00 | 442.00 | 436.00 | 442.00 | 891,000 | 0 |
| 08-Dec-2021 | 442.00 | 442.00 | 438.00 | 442.00 | 768,100 | 0 |
| 07-Dec-2021 | 440.00 | 442.00 | 438.00 | 442.00 | 1,002,700 | 0 |
| 06-Dec-2021 | 440.00 | 444.00 | 438.00 | 438.00 | 866,400 | 0 |
| 03-Dec-2021 | 436.00 | 442.00 | 436.00 | 440.00 | 1,223,000 | 0 |
| 02-Dec-2021 | 440.00 | 440.00 | 436.00 | 438.00 | 705,300 | 0 |
| 01-Dec-2021 | 436.00 | 440.00 | 436.00 | 438.00 | 695,100 | 0 |
| 30-Nov-2021 | 442.00 | 442.00 | 438.00 | 438.00 | 999,700 | 0 |
| 29-Nov-2021 | 438.00 | 442.00 | 434.00 | 442.00 | 988,400 | 0 |
| 26-Nov-2021 | 444.00 | 444.00 | 430.00 | 438.00 | 1,002,000 | 0 |
| 25-Nov-2021 | 444.00 | 444.00 | 438.00 | 442.00 | 800,600 | 0 |
| 24-Nov-2021 | 440.00 | 442.00 | 436.00 | 440.00 | 1,243,300 | 0 |
| 23-Nov-2021 | 440.00 | 442.00 | 436.00 | 440.00 | 1,720,800 | 0 |
| 22-Nov-2021 | 440.00 | 444.00 | 438.00 | 440.00 | 897,300 | 0 |
| 19-Nov-2021 | 440.00 | 442.00 | 436.00 | 440.00 | 905,900 | 0 |
| 18-Nov-2021 | 440.00 | 444.00 | 438.00 | 440.00 | 948,300 | 0 |
| 17-Nov-2021 | 440.00 | 442.00 | 436.00 | 438.00 | 837,300 | 0 |
| 16-Nov-2021 | 442.00 | 442.00 | 438.00 | 438.00 | 817,300 | 0 |
| 15-Nov-2021 | 438.00 | 442.00 | 434.00 | 440.00 | 1,195,400 | 0 |
| 12-Nov-2021 | 438.00 | 442.00 | 436.00 | 436.00 | 913,800 | 0 |
| 11-Nov-2021 | 440.00 | 440.00 | 436.00 | 438.00 | 677,300 | 0 |
| 10-Nov-2021 | 438.00 | 440.00 | 436.00 | 436.00 | 805,300 | 0 |
| 09-Nov-2021 | 438.00 | 440.00 | 438.00 | 440.00 | 1,078,500 | 0 |
| 08-Nov-2021 | 442.00 | 442.00 | 438.00 | 440.00 | 1,556,600 | 0 |
| 05-Nov-2021 | 438.00 | 444.00 | 436.00 | 438.00 | 1,134,300 | 0 |
| 04-Nov-2021 | 440.00 | 440.00 | 438.00 | 438.00 | 639,300 | 0 |
| 03-Nov-2021 | 440.00 | 442.00 | 438.00 | 438.00 | 1,226,500 | 0 |
| 02-Nov-2021 | 444.00 | 450.00 | 438.00 | 440.00 | 866,200 | 0 |
| 01-Nov-2021 | 440.00 | 448.00 | 438.00 | 438.00 | 970,900 | 0 |
| 29-Oct-2021 | 436.00 | 440.00 | 432.00 | 440.00 | 928,000 | 0 |
| 28-Oct-2021 | 438.00 | 440.00 | 434.00 | 434.00 | 969,800 | 0 |
| 27-Oct-2021 | 438.00 | 438.00 | 436.00 | 436.00 | 926,400 | 0 |
| 26-Oct-2021 | 440.00 | 440.00 | 436.00 | 438.00 | 1,580,400 | 0 |
| 25-Oct-2021 | 442.00 | 444.00 | 438.00 | 440.00 | 1,125,200 | 0 |
| 22-Oct-2021 | 444.00 | 448.00 | 440.00 | 442.00 | 1,063,300 | 0 |
| 21-Oct-2021 | 440.00 | 456.00 | 440.00 | 444.00 | 2,035,500 | 0 |
| 19-Oct-2021 | 448.00 | 448.00 | 438.00 | 440.00 | 1,358,200 | 0 |
| 18-Oct-2021 | 434.00 | 450.00 | 434.00 | 440.00 | 1,889,300 | 0 |
| 15-Oct-2021 | 432.00 | 440.00 | 430.00 | 432.00 | 1,114,900 | 0 |
| 14-Oct-2021 | 420.00 | 434.00 | 418.00 | 432.00 | 2,723,000 | 0 |
| 13-Oct-2021 | 426.00 | 426.00 | 416.00 | 416.00 | 1,069,600 | 0 |
| 12-Oct-2021 | 422.00 | 422.00 | 418.00 | 418.00 | 791,400 | 0 |
| 11-Oct-2021 | 418.00 | 424.00 | 418.00 | 422.00 | 907,700 | 0 |
| 08-Oct-2021 | 422.00 | 424.00 | 416.00 | 416.00 | 881,200 | 0 |
| 07-Oct-2021 | 420.00 | 426.00 | 418.00 | 420.00 | 828,800 | 0 |
| 06-Oct-2021 | 420.00 | 424.00 | 418.00 | 420.00 | 876,500 | 0 |
| 05-Oct-2021 | 422.00 | 432.00 | 420.00 | 420.00 | 870,300 | 0 |
| 04-Oct-2021 | 426.00 | 426.00 | 416.00 | 422.00 | 1,398,200 | 0 |
| 01-Oct-2021 | 420.00 | 440.00 | 420.00 | 426.00 | 898,800 | 0 |
| 30-Sep-2021 | 424.00 | 426.00 | 420.00 | 420.00 | 952,200 | 0 |
| 29-Sep-2021 | 422.00 | 426.00 | 422.00 | 424.00 | 922,100 | 0 |
| 28-Sep-2021 | 424.00 | 424.00 | 418.00 | 422.00 | 935,000 | 0 |
| 27-Sep-2021 | 432.00 | 432.00 | 424.00 | 424.00 | 923,100 | 0 |
| 24-Sep-2021 | 430.00 | 436.00 | 426.00 | 432.00 | 1,181,600 | 0 |
| 23-Sep-2021 | 432.00 | 434.00 | 430.00 | 430.00 | 944,600 | 0 |
| 22-Sep-2021 | 432.00 | 436.00 | 430.00 | 432.00 | 737,700 | 0 |
| 21-Sep-2021 | 430.00 | 440.00 | 428.00 | 432.00 | 749,000 | 0 |
| 20-Sep-2021 | 432.00 | 440.00 | 428.00 | 430.00 | 716,600 | 0 |
| 17-Sep-2021 | 434.00 | 434.00 | 430.00 | 432.00 | 793,500 | 0 |
| 16-Sep-2021 | 432.00 | 436.00 | 430.00 | 432.00 | 948,700 | 0 |
| 15-Sep-2021 | 434.00 | 436.00 | 430.00 | 432.00 | 1,102,900 | 0 |
| 14-Sep-2021 | 436.00 | 436.00 | 432.00 | 434.00 | 678,300 | 0 |
| 13-Sep-2021 | 442.00 | 446.00 | 432.00 | 436.00 | 879,600 | 0 |
| 10-Sep-2021 | 432.00 | 446.00 | 432.00 | 440.00 | 1,749,400 | 0 |
| 09-Sep-2021 | 434.00 | 434.00 | 420.00 | 432.00 | 1,634,000 | 0 |
| 08-Sep-2021 | 448.00 | 450.00 | 434.00 | 434.00 | 1,890,400 | 0 |
| 07-Sep-2021 | 432.00 | 446.00 | 432.00 | 444.00 | 1,937,300 | 0 |
| 06-Sep-2021 | 430.00 | 432.00 | 428.00 | 432.00 | 1,028,300 | 0 |
| 03-Sep-2021 | 430.00 | 432.00 | 426.00 | 430.00 | 765,800 | 0 |
| 02-Sep-2021 | 424.00 | 434.00 | 418.00 | 428.00 | 905,300 | 0 |
| 01-Sep-2021 | 430.00 | 436.00 | 430.00 | 430.00 | 729,600 | 0 |
| 31-Aug-2021 | 430.00 | 430.00 | 424.00 | 430.00 | 749,600 | 0 |
| 30-Aug-2021 | 426.00 | 440.00 | 424.00 | 430.00 | 1,231,700 | 0 |
| 27-Aug-2021 | 420.00 | 432.00 | 418.00 | 426.00 | 842,500 | 0 |
| 26-Aug-2021 | 430.00 | 430.00 | 420.00 | 424.00 | 778,300 | 0 |
| 25-Aug-2021 | 424.00 | 430.00 | 418.00 | 426.00 | 1,351,500 | 0 |
| 24-Aug-2021 | 426.00 | 434.00 | 418.00 | 426.00 | 795,800 | 0 |
| 23-Aug-2021 | 434.00 | 434.00 | 428.00 | 430.00 | 805,400 | 0 |
| 20-Aug-2021 | 426.00 | 434.00 | 426.00 | 432.00 | 913,900 | 0 |
| 19-Aug-2021 | 428.00 | 430.00 | 414.00 | 426.00 | 1,496,200 | 0 |
| 18-Aug-2021 | 426.00 | 430.00 | 426.00 | 428.00 | 815,800 | 0 |
| 16-Aug-2021 | 438.00 | 438.00 | 424.00 | 428.00 | 786,000 | 0 |
| 13-Aug-2021 | 430.00 | 436.00 | 422.00 | 436.00 | 1,282,800 | 0 |
| 12-Aug-2021 | 432.00 | 436.00 | 428.00 | 430.00 | 1,076,300 | 0 |
| 10-Aug-2021 | 440.00 | 440.00 | 424.00 | 432.00 | 1,511,700 | 0 |
| 09-Aug-2021 | 426.00 | 436.00 | 422.00 | 436.00 | 1,637,600 | 0 |