| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 163.00 | 163.00 | 153.00 | 153.00 | 7,300 | 0 |
| 28-Dec-2021 | 150.00 | 156.00 | 148.00 | 154.00 | 45,700 | 0 |
| 27-Dec-2021 | 151.00 | 156.00 | 150.00 | 155.00 | 31,500 | 0 |
| 24-Dec-2021 | 154.00 | 157.00 | 150.00 | 151.00 | 55,300 | 0 |
| 23-Dec-2021 | 155.00 | 155.00 | 154.00 | 155.00 | 22,600 | 0 |
| 22-Dec-2021 | 158.00 | 159.00 | 156.00 | 156.00 | 76,600 | 0 |
| 21-Dec-2021 | 155.00 | 158.00 | 155.00 | 158.00 | 10,100 | 0 |
| 20-Dec-2021 | 158.00 | 158.00 | 155.00 | 155.00 | 13,800 | 0 |
| 17-Dec-2021 | 158.00 | 175.00 | 151.00 | 157.00 | 30,800 | 0 |
| 16-Dec-2021 | 155.00 | 158.00 | 155.00 | 158.00 | 99,200 | 0 |
| 15-Dec-2021 | 155.00 | 155.00 | 152.00 | 155.00 | 8,500 | 0 |
| 14-Dec-2021 | 158.00 | 158.00 | 155.00 | 155.00 | 30,500 | 0 |
| 13-Dec-2021 | 152.00 | 161.00 | 152.00 | 156.00 | 20,400 | 0 |
| 10-Dec-2021 | 156.00 | 161.00 | 152.00 | 156.00 | 8,500 | 0 |
| 09-Dec-2021 | 151.00 | 155.00 | 149.00 | 155.00 | 7,000 | 0 |
| 08-Dec-2021 | 154.00 | 160.00 | 151.00 | 156.00 | 6,400 | 0 |
| 07-Dec-2021 | 143.00 | 168.00 | 143.00 | 151.00 | 197,800 | 0 |
| 06-Dec-2021 | 149.00 | 154.00 | 146.00 | 147.00 | 61,700 | 0 |
| 03-Dec-2021 | 155.00 | 155.00 | 152.00 | 155.00 | 2,300 | 0 |
| 02-Dec-2021 | 149.00 | 157.00 | 149.00 | 155.00 | 16,800 | 0 |
| 01-Dec-2021 | 157.00 | 159.00 | 151.00 | 154.00 | 16,200 | 0 |
| 30-Nov-2021 | 159.00 | 159.00 | 153.00 | 157.00 | 6,900 | 0 |
| 29-Nov-2021 | 158.00 | 158.00 | 151.00 | 156.00 | 12,300 | 0 |
| 26-Nov-2021 | 156.00 | 157.00 | 151.00 | 156.00 | 25,800 | 0 |
| 25-Nov-2021 | 162.00 | 162.00 | 154.00 | 155.00 | 187,400 | 0 |
| 24-Nov-2021 | 165.00 | 169.00 | 157.00 | 165.00 | 58,000 | 0 |
| 23-Nov-2021 | 161.00 | 169.00 | 156.00 | 157.00 | 87,200 | 0 |
| 22-Nov-2021 | 160.00 | 172.00 | 156.00 | 161.00 | 187,400 | 0 |
| 19-Nov-2021 | 155.00 | 157.00 | 155.00 | 157.00 | 3,900 | 0 |
| 18-Nov-2021 | 158.00 | 160.00 | 155.00 | 157.00 | 24,800 | 0 |
| 17-Nov-2021 | 156.00 | 159.00 | 154.00 | 157.00 | 31,400 | 0 |
| 16-Nov-2021 | 160.00 | 160.00 | 153.00 | 157.00 | 26,700 | 0 |
| 15-Nov-2021 | 154.00 | 161.00 | 154.00 | 158.00 | 36,600 | 0 |
| 12-Nov-2021 | 154.00 | 157.00 | 154.00 | 155.00 | 53,700 | 0 |
| 11-Nov-2021 | 151.00 | 160.00 | 150.00 | 154.00 | 309,500 | 0 |
| 10-Nov-2021 | 150.00 | 152.00 | 150.00 | 152.00 | 8,800 | 0 |
| 09-Nov-2021 | 152.00 | 153.00 | 152.00 | 153.00 | 3,200 | 0 |
| 08-Nov-2021 | 155.00 | 156.00 | 148.00 | 152.00 | 92,600 | 0 |
| 05-Nov-2021 | 151.00 | 155.00 | 151.00 | 155.00 | 37,300 | 0 |
| 04-Nov-2021 | 151.00 | 153.00 | 150.00 | 151.00 | 15,600 | 0 |
| 03-Nov-2021 | 153.00 | 153.00 | 152.00 | 153.00 | 6,000 | 0 |
| 02-Nov-2021 | 153.00 | 155.00 | 150.00 | 153.00 | 18,800 | 0 |
| 01-Nov-2021 | 156.00 | 159.00 | 152.00 | 157.00 | 39,000 | 0 |
| 29-Oct-2021 | 155.00 | 157.00 | 146.00 | 156.00 | 7,500 | 0 |
| 28-Oct-2021 | 158.00 | 158.00 | 150.00 | 153.00 | 118,400 | 0 |
| 27-Oct-2021 | 162.00 | 165.00 | 151.00 | 153.00 | 473,500 | 0 |
| 26-Oct-2021 | 153.00 | 166.00 | 147.00 | 162.00 | 1,441,900 | 0 |
| 25-Oct-2021 | 160.00 | 171.00 | 153.00 | 157.00 | 148,000 | 0 |
| 22-Oct-2021 | 160.00 | 177.00 | 154.00 | 157.00 | 1,231,700 | 0 |
| 21-Oct-2021 | 158.00 | 164.00 | 158.00 | 160.00 | 28,300 | 0 |
| 19-Oct-2021 | 158.00 | 162.00 | 158.00 | 158.00 | 19,800 | 0 |
| 18-Oct-2021 | 164.00 | 164.00 | 157.00 | 162.00 | 41,900 | 0 |
| 15-Oct-2021 | 162.00 | 164.00 | 160.00 | 164.00 | 3,000,800 | 0 |
| 14-Oct-2021 | 165.00 | 165.00 | 156.00 | 164.00 | 34,400 | 0 |
| 13-Oct-2021 | 153.00 | 164.00 | 153.00 | 164.00 | 5,800 | 0 |
| 12-Oct-2021 | 156.00 | 157.00 | 156.00 | 157.00 | 2,000 | 0 |
| 11-Oct-2021 | 163.00 | 163.00 | 156.00 | 163.00 | 30,000 | 0 |
| 08-Oct-2021 | 164.00 | 166.00 | 155.00 | 161.00 | 41,700 | 0 |
| 07-Oct-2021 | 161.00 | 165.00 | 153.00 | 156.00 | 146,600 | 0 |
| 06-Oct-2021 | 166.00 | 166.00 | 159.00 | 162.00 | 7,200 | 0 |
| 05-Oct-2021 | 165.00 | 165.00 | 157.00 | 162.00 | 6,700 | 0 |
| 04-Oct-2021 | 166.00 | 166.00 | 155.00 | 164.00 | 22,400 | 0 |
| 01-Oct-2021 | 157.00 | 161.00 | 154.00 | 160.00 | 49,600 | 0 |
| 30-Sep-2021 | 158.00 | 158.00 | 150.00 | 151.00 | 32,500 | 0 |
| 29-Sep-2021 | 160.00 | 160.00 | 147.00 | 154.00 | 26,500 | 0 |
| 28-Sep-2021 | 156.00 | 159.00 | 146.00 | 150.00 | 73,000 | 0 |
| 27-Sep-2021 | 160.00 | 166.00 | 156.00 | 156.00 | 4,600 | 0 |
| 24-Sep-2021 | 161.00 | 164.00 | 161.00 | 162.00 | 4,600 | 0 |
| 23-Sep-2021 | 164.00 | 166.00 | 160.00 | 164.00 | 42,400 | 0 |
| 22-Sep-2021 | 160.00 | 165.00 | 160.00 | 162.00 | 15,200 | 0 |
| 21-Sep-2021 | 166.00 | 168.00 | 159.00 | 164.00 | 23,800 | 0 |
| 20-Sep-2021 | 164.00 | 170.00 | 159.00 | 166.00 | 61,000 | 0 |
| 17-Sep-2021 | 151.00 | 167.00 | 150.00 | 162.00 | 38,500 | 0 |
| 16-Sep-2021 | 156.00 | 164.00 | 152.00 | 160.00 | 69,300 | 0 |
| 15-Sep-2021 | 165.00 | 165.00 | 153.00 | 156.00 | 48,600 | 0 |
| 14-Sep-2021 | 165.00 | 170.00 | 162.00 | 162.00 | 16,000 | 0 |
| 13-Sep-2021 | 162.00 | 172.00 | 160.00 | 163.00 | 91,200 | 0 |
| 10-Sep-2021 | 158.00 | 170.00 | 156.00 | 162.00 | 46,600 | 0 |
| 09-Sep-2021 | 164.00 | 164.00 | 156.00 | 157.00 | 27,100 | 0 |
| 08-Sep-2021 | 161.00 | 165.00 | 160.00 | 165.00 | 13,700 | 0 |
| 07-Sep-2021 | 163.00 | 163.00 | 155.00 | 161.00 | 20,100 | 0 |
| 06-Sep-2021 | 165.00 | 165.00 | 160.00 | 163.00 | 13,800 | 0 |
| 03-Sep-2021 | 175.00 | 180.00 | 160.00 | 165.00 | 1,159,000 | 0 |
| 02-Sep-2021 | 160.00 | 175.00 | 160.00 | 172.00 | 798,500 | 0 |
| 01-Sep-2021 | 161.00 | 166.00 | 154.00 | 159.00 | 285,700 | 0 |
| 31-Aug-2021 | 154.00 | 160.00 | 153.00 | 157.00 | 471,000 | 0 |
| 30-Aug-2021 | 148.00 | 185.00 | 148.00 | 154.00 | 2,532,100 | 0 |
| 27-Aug-2021 | 149.00 | 150.00 | 146.00 | 148.00 | 13,400 | 0 |
| 26-Aug-2021 | 146.00 | 157.00 | 146.00 | 148.00 | 70,100 | 0 |
| 25-Aug-2021 | 154.00 | 157.00 | 145.00 | 146.00 | 52,300 | 0 |
| 24-Aug-2021 | 148.00 | 158.00 | 142.00 | 154.00 | 175,100 | 0 |
| 23-Aug-2021 | 147.00 | 147.00 | 143.00 | 147.00 | 28,800 | 0 |
| 20-Aug-2021 | 148.00 | 150.00 | 144.00 | 147.00 | 69,300 | 0 |
| 19-Aug-2021 | 151.00 | 152.00 | 145.00 | 148.00 | 64,400 | 0 |
| 18-Aug-2021 | 145.00 | 157.00 | 145.00 | 151.00 | 136,700 | 0 |
| 16-Aug-2021 | 155.00 | 163.00 | 144.00 | 145.00 | 273,700 | 0 |
| 13-Aug-2021 | 143.00 | 156.00 | 141.00 | 152.00 | 1,274,400 | 0 |
| 12-Aug-2021 | 141.00 | 145.00 | 141.00 | 143.00 | 58,700 | 0 |
| 10-Aug-2021 | 142.00 | 143.00 | 137.00 | 141.00 | 121,300 | 0 |
| 09-Aug-2021 | 141.00 | 147.00 | 141.00 | 145.00 | 42,500 | 0 |