| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 290.00 | 292.00 | 280.00 | 286.00 | 399,700 | 0 |
| 28-Dec-2021 | 286.00 | 290.00 | 280.00 | 290.00 | 174,800 | 0 |
| 27-Dec-2021 | 286.00 | 286.00 | 278.00 | 286.00 | 172,200 | 0 |
| 24-Dec-2021 | 286.00 | 286.00 | 280.00 | 284.00 | 82,500 | 0 |
| 23-Dec-2021 | 284.00 | 288.00 | 278.00 | 284.00 | 296,800 | 0 |
| 22-Dec-2021 | 280.00 | 284.00 | 276.00 | 284.00 | 162,800 | 0 |
| 21-Dec-2021 | 278.00 | 280.00 | 274.00 | 280.00 | 206,500 | 0 |
| 20-Dec-2021 | 286.00 | 286.00 | 268.00 | 282.00 | 354,200 | 0 |
| 17-Dec-2021 | 284.00 | 288.00 | 274.00 | 284.00 | 251,100 | 0 |
| 16-Dec-2021 | 272.00 | 290.00 | 266.00 | 286.00 | 299,100 | 0 |
| 15-Dec-2021 | 274.00 | 274.00 | 256.00 | 272.00 | 927,500 | 0 |
| 14-Dec-2021 | 280.00 | 286.00 | 272.00 | 274.00 | 895,500 | 0 |
| 13-Dec-2021 | 282.00 | 298.00 | 270.00 | 280.00 | 542,700 | 0 |
| 10-Dec-2021 | 278.00 | 290.00 | 278.00 | 282.00 | 133,900 | 0 |
| 09-Dec-2021 | 280.00 | 280.00 | 272.00 | 280.00 | 172,400 | 0 |
| 08-Dec-2021 | 274.00 | 280.00 | 272.00 | 280.00 | 172,900 | 0 |
| 07-Dec-2021 | 276.00 | 278.00 | 268.00 | 274.00 | 113,700 | 0 |
| 06-Dec-2021 | 276.00 | 278.00 | 272.00 | 278.00 | 125,300 | 0 |
| 03-Dec-2021 | 264.00 | 276.00 | 256.00 | 276.00 | 114,600 | 0 |
| 02-Dec-2021 | 278.00 | 278.00 | 268.00 | 274.00 | 106,100 | 0 |
| 01-Dec-2021 | 274.00 | 274.00 | 268.00 | 274.00 | 245,600 | 0 |
| 30-Nov-2021 | 280.00 | 280.00 | 272.00 | 278.00 | 246,000 | 0 |
| 29-Nov-2021 | 272.00 | 280.00 | 260.00 | 280.00 | 230,900 | 0 |
| 26-Nov-2021 | 268.00 | 272.00 | 264.00 | 272.00 | 196,500 | 0 |
| 25-Nov-2021 | 276.00 | 276.00 | 264.00 | 266.00 | 446,600 | 0 |
| 24-Nov-2021 | 278.00 | 278.00 | 272.00 | 276.00 | 116,400 | 0 |
| 23-Nov-2021 | 278.00 | 278.00 | 266.00 | 278.00 | 283,000 | 0 |
| 22-Nov-2021 | 270.00 | 278.00 | 268.00 | 278.00 | 271,100 | 0 |
| 19-Nov-2021 | 280.00 | 280.00 | 270.00 | 270.00 | 214,200 | 0 |
| 18-Nov-2021 | 276.00 | 282.00 | 266.00 | 280.00 | 316,100 | 0 |
| 17-Nov-2021 | 262.00 | 278.00 | 252.00 | 276.00 | 812,300 | 0 |
| 16-Nov-2021 | 260.00 | 268.00 | 250.00 | 268.00 | 375,700 | 0 |
| 15-Nov-2021 | 258.00 | 260.00 | 248.00 | 260.00 | 250,600 | 0 |
| 12-Nov-2021 | 252.00 | 258.00 | 248.00 | 258.00 | 81,600 | 0 |
| 11-Nov-2021 | 252.00 | 252.00 | 248.00 | 252.00 | 260,900 | 0 |
| 10-Nov-2021 | 254.00 | 254.00 | 248.00 | 252.00 | 200,700 | 0 |
| 09-Nov-2021 | 256.00 | 260.00 | 254.00 | 254.00 | 124,400 | 0 |
| 08-Nov-2021 | 270.00 | 270.00 | 250.00 | 254.00 | 168,900 | 0 |
| 05-Nov-2021 | 252.00 | 272.00 | 250.00 | 260.00 | 425,900 | 0 |
| 04-Nov-2021 | 250.00 | 254.00 | 246.00 | 250.00 | 469,900 | 0 |
| 03-Nov-2021 | 258.00 | 260.00 | 240.00 | 248.00 | 1,226,700 | 0 |
| 02-Nov-2021 | 274.00 | 276.00 | 256.00 | 258.00 | 402,300 | 0 |
| 01-Nov-2021 | 278.00 | 278.00 | 270.00 | 274.00 | 219,300 | 0 |
| 29-Oct-2021 | 282.00 | 282.00 | 274.00 | 278.00 | 52,600 | 0 |
| 28-Oct-2021 | 280.00 | 284.00 | 270.00 | 282.00 | 103,600 | 0 |
| 27-Oct-2021 | 276.00 | 280.00 | 276.00 | 280.00 | 111,800 | 0 |
| 26-Oct-2021 | 280.00 | 280.00 | 274.00 | 276.00 | 40,700 | 0 |
| 25-Oct-2021 | 294.00 | 300.00 | 272.00 | 280.00 | 621,500 | 0 |
| 22-Oct-2021 | 268.00 | 288.00 | 268.00 | 288.00 | 396,600 | 0 |
| 21-Oct-2021 | 272.00 | 274.00 | 264.00 | 268.00 | 62,200 | 0 |
| 19-Oct-2021 | 274.00 | 274.00 | 272.00 | 272.00 | 27,000 | 0 |
| 18-Oct-2021 | 274.00 | 284.00 | 266.00 | 270.00 | 168,200 | 0 |
| 15-Oct-2021 | 268.00 | 272.00 | 268.00 | 270.00 | 48,300 | 0 |
| 14-Oct-2021 | 264.00 | 268.00 | 262.00 | 268.00 | 46,600 | 0 |
| 13-Oct-2021 | 272.00 | 272.00 | 264.00 | 264.00 | 168,700 | 0 |
| 12-Oct-2021 | 268.00 | 276.00 | 268.00 | 272.00 | 43,000 | 0 |
| 11-Oct-2021 | 270.00 | 274.00 | 270.00 | 270.00 | 44,200 | 0 |
| 08-Oct-2021 | 270.00 | 274.00 | 270.00 | 270.00 | 158,600 | 0 |
| 07-Oct-2021 | 270.00 | 270.00 | 268.00 | 268.00 | 67,600 | 0 |
| 06-Oct-2021 | 266.00 | 286.00 | 264.00 | 270.00 | 341,300 | 0 |
| 05-Oct-2021 | 270.00 | 270.00 | 250.00 | 266.00 | 198,600 | 0 |
| 04-Oct-2021 | 266.00 | 268.00 | 264.00 | 268.00 | 53,200 | 0 |
| 01-Oct-2021 | 268.00 | 274.00 | 266.00 | 268.00 | 205,000 | 0 |
| 30-Sep-2021 | 272.00 | 274.00 | 268.00 | 268.00 | 51,300 | 0 |
| 29-Sep-2021 | 272.00 | 272.00 | 264.00 | 268.00 | 44,400 | 0 |
| 28-Sep-2021 | 274.00 | 278.00 | 262.00 | 272.00 | 502,300 | 0 |
| 27-Sep-2021 | 276.00 | 276.00 | 274.00 | 274.00 | 36,600 | 0 |
| 24-Sep-2021 | 274.00 | 280.00 | 274.00 | 276.00 | 85,900 | 0 |
| 23-Sep-2021 | 278.00 | 284.00 | 274.00 | 282.00 | 64,400 | 0 |
| 22-Sep-2021 | 282.00 | 282.00 | 276.00 | 276.00 | 19,200 | 0 |
| 21-Sep-2021 | 280.00 | 280.00 | 274.00 | 278.00 | 75,500 | 0 |
| 20-Sep-2021 | 282.00 | 282.00 | 278.00 | 280.00 | 115,900 | 0 |
| 17-Sep-2021 | 290.00 | 294.00 | 282.00 | 286.00 | 139,500 | 0 |
| 16-Sep-2021 | 284.00 | 292.00 | 284.00 | 290.00 | 264,800 | 0 |
| 15-Sep-2021 | 282.00 | 284.00 | 282.00 | 284.00 | 52,600 | 0 |
| 14-Sep-2021 | 282.00 | 284.00 | 278.00 | 282.00 | 80,400 | 0 |
| 13-Sep-2021 | 282.00 | 282.00 | 276.00 | 278.00 | 39,300 | 0 |
| 10-Sep-2021 | 280.00 | 282.00 | 280.00 | 280.00 | 45,000 | 0 |
| 09-Sep-2021 | 278.00 | 284.00 | 276.00 | 280.00 | 51,000 | 0 |
| 08-Sep-2021 | 280.00 | 286.00 | 276.00 | 278.00 | 98,000 | 0 |
| 07-Sep-2021 | 280.00 | 282.00 | 268.00 | 280.00 | 201,200 | 0 |
| 06-Sep-2021 | 286.00 | 286.00 | 272.00 | 272.00 | 264,300 | 0 |
| 03-Sep-2021 | 286.00 | 288.00 | 282.00 | 286.00 | 86,000 | 0 |
| 02-Sep-2021 | 274.00 | 290.00 | 270.00 | 284.00 | 412,300 | 0 |
| 01-Sep-2021 | 296.00 | 296.00 | 286.00 | 286.00 | 76,500 | 0 |
| 31-Aug-2021 | 288.00 | 296.00 | 286.00 | 296.00 | 196,000 | 0 |
| 30-Aug-2021 | 288.00 | 290.00 | 284.00 | 288.00 | 181,700 | 0 |
| 27-Aug-2021 | 288.00 | 292.00 | 282.00 | 288.00 | 190,000 | 0 |
| 26-Aug-2021 | 286.00 | 290.00 | 284.00 | 286.00 | 140,900 | 0 |
| 25-Aug-2021 | 290.00 | 292.00 | 286.00 | 286.00 | 141,100 | 0 |
| 24-Aug-2021 | 298.00 | 298.00 | 288.00 | 288.00 | 315,700 | 0 |
| 23-Aug-2021 | 294.00 | 294.00 | 288.00 | 292.00 | 264,400 | 0 |
| 20-Aug-2021 | 298.00 | 298.00 | 284.00 | 292.00 | 158,700 | 0 |
| 19-Aug-2021 | 288.00 | 298.00 | 284.00 | 288.00 | 305,900 | 0 |
| 18-Aug-2021 | 286.00 | 294.00 | 284.00 | 288.00 | 240,500 | 0 |
| 16-Aug-2021 | 298.00 | 298.00 | 286.00 | 286.00 | 328,300 | 0 |
| 13-Aug-2021 | 300.00 | 304.00 | 292.00 | 298.00 | 300,700 | 0 |
| 12-Aug-2021 | 290.00 | 300.00 | 288.00 | 296.00 | 1,068,300 | 0 |
| 10-Aug-2021 | 304.00 | 306.00 | 288.00 | 288.00 | 1,031,000 | 0 |
| 09-Aug-2021 | 300.00 | 318.00 | 300.00 | 300.00 | 1,093,200 | 0 |