| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 404.00 | 414.00 | 400.00 | 400.00 | 400,100 | 0 |
| 28-Dec-2021 | 406.00 | 408.00 | 396.00 | 404.00 | 180,800 | 0 |
| 27-Dec-2021 | 404.00 | 412.00 | 394.00 | 408.00 | 708,300 | 0 |
| 24-Dec-2021 | 422.00 | 426.00 | 404.00 | 404.00 | 476,400 | 0 |
| 23-Dec-2021 | 406.00 | 496.00 | 400.00 | 420.00 | 3,154,600 | 0 |
| 22-Dec-2021 | 318.00 | 400.00 | 318.00 | 400.00 | 1,676,600 | 0 |
| 21-Dec-2021 | 320.00 | 320.00 | 318.00 | 320.00 | 1,600 | 0 |
| 20-Dec-2021 | 324.00 | 328.00 | 318.00 | 320.00 | 23,000 | 0 |
| 17-Dec-2021 | 326.00 | 326.00 | 318.00 | 320.00 | 14,300 | 0 |
| 16-Dec-2021 | 324.00 | 336.00 | 324.00 | 330.00 | 44,500 | 0 |
| 15-Dec-2021 | 322.00 | 322.00 | 320.00 | 320.00 | 900 | 0 |
| 14-Dec-2021 | 316.00 | 322.00 | 314.00 | 322.00 | 26,800 | 0 |
| 13-Dec-2021 | 320.00 | 320.00 | 316.00 | 316.00 | 19,200 | 0 |
| 10-Dec-2021 | 330.00 | 330.00 | 322.00 | 322.00 | 24,000 | 0 |
| 09-Dec-2021 | 334.00 | 334.00 | 326.00 | 328.00 | 47,800 | 0 |
| 08-Dec-2021 | 322.00 | 334.00 | 322.00 | 334.00 | 230,000 | 0 |
| 07-Dec-2021 | 320.00 | 324.00 | 320.00 | 322.00 | 49,600 | 0 |
| 06-Dec-2021 | 326.00 | 328.00 | 320.00 | 320.00 | 154,500 | 0 |
| 03-Dec-2021 | 330.00 | 340.00 | 324.00 | 324.00 | 826,600 | 0 |
| 02-Dec-2021 | 316.00 | 356.00 | 298.00 | 328.00 | 2,223,800 | 0 |
| 01-Dec-2021 | 318.00 | 318.00 | 296.00 | 298.00 | 115,400 | 0 |
| 30-Nov-2021 | 306.00 | 328.00 | 292.00 | 318.00 | 48,100 | 0 |
| 29-Nov-2021 | 280.00 | 312.00 | 280.00 | 286.00 | 29,800 | 0 |
| 26-Nov-2021 | 310.00 | 312.00 | 296.00 | 298.00 | 7,100 | 0 |
| 25-Nov-2021 | 302.00 | 314.00 | 294.00 | 312.00 | 41,400 | 0 |
| 24-Nov-2021 | 300.00 | 312.00 | 288.00 | 302.00 | 15,700 | 0 |
| 23-Nov-2021 | 302.00 | 314.00 | 292.00 | 298.00 | 17,600 | 0 |
| 22-Nov-2021 | 308.00 | 316.00 | 300.00 | 302.00 | 19,500 | 0 |
| 19-Nov-2021 | 308.00 | 308.00 | 302.00 | 308.00 | 6,300 | 0 |
| 18-Nov-2021 | 304.00 | 308.00 | 304.00 | 308.00 | 1,600 | 0 |
| 17-Nov-2021 | 310.00 | 314.00 | 304.00 | 304.00 | 22,100 | 0 |
| 16-Nov-2021 | 324.00 | 324.00 | 308.00 | 310.00 | 1,200 | 0 |
| 15-Nov-2021 | 318.00 | 328.00 | 318.00 | 324.00 | 6,300 | 0 |
| 12-Nov-2021 | 318.00 | 320.00 | 308.00 | 320.00 | 6,100 | 0 |
| 11-Nov-2021 | 316.00 | 318.00 | 316.00 | 318.00 | 6,900 | 0 |
| 10-Nov-2021 | 304.00 | 320.00 | 302.00 | 316.00 | 42,500 | 0 |
| 09-Nov-2021 | 324.00 | 324.00 | 302.00 | 304.00 | 177,300 | 0 |
| 08-Nov-2021 | 312.00 | 330.00 | 312.00 | 324.00 | 162,600 | 0 |
| 05-Nov-2021 | 312.00 | 318.00 | 298.00 | 318.00 | 32,600 | 0 |
| 04-Nov-2021 | 314.00 | 314.00 | 302.00 | 312.00 | 9,700 | 0 |
| 03-Nov-2021 | 314.00 | 318.00 | 300.00 | 318.00 | 23,200 | 0 |
| 02-Nov-2021 | 312.00 | 312.00 | 300.00 | 310.00 | 7,300 | 0 |
| 01-Nov-2021 | 316.00 | 326.00 | 300.00 | 312.00 | 41,300 | 0 |
| 29-Oct-2021 | 318.00 | 320.00 | 292.00 | 308.00 | 53,800 | 0 |
| 28-Oct-2021 | 318.00 | 318.00 | 296.00 | 296.00 | 22,300 | 0 |
| 27-Oct-2021 | 306.00 | 320.00 | 296.00 | 318.00 | 12,600 | 0 |
| 26-Oct-2021 | 318.00 | 322.00 | 304.00 | 306.00 | 31,600 | 0 |
| 25-Oct-2021 | 320.00 | 320.00 | 304.00 | 318.00 | 19,300 | 0 |
| 22-Oct-2021 | 322.00 | 324.00 | 304.00 | 320.00 | 15,800 | 0 |
| 21-Oct-2021 | 326.00 | 326.00 | 304.00 | 322.00 | 17,000 | 0 |
| 19-Oct-2021 | 306.00 | 326.00 | 306.00 | 326.00 | 49,000 | 0 |
| 18-Oct-2021 | 310.00 | 310.00 | 296.00 | 306.00 | 13,300 | 0 |
| 15-Oct-2021 | 306.00 | 320.00 | 306.00 | 308.00 | 11,100 | 0 |
| 14-Oct-2021 | 322.00 | 322.00 | 306.00 | 306.00 | 19,300 | 0 |
| 13-Oct-2021 | 320.00 | 326.00 | 302.00 | 322.00 | 64,900 | 0 |
| 12-Oct-2021 | 308.00 | 324.00 | 292.00 | 322.00 | 63,100 | 0 |
| 11-Oct-2021 | 322.00 | 328.00 | 302.00 | 308.00 | 88,000 | 0 |
| 08-Oct-2021 | 300.00 | 326.00 | 290.00 | 322.00 | 129,000 | 0 |
| 07-Oct-2021 | 310.00 | 328.00 | 286.00 | 300.00 | 104,000 | 0 |
| 06-Oct-2021 | 308.00 | 348.00 | 288.00 | 300.00 | 499,900 | 0 |
| 05-Oct-2021 | 300.00 | 358.00 | 284.00 | 308.00 | 644,300 | 0 |
| 04-Oct-2021 | 328.00 | 330.00 | 304.00 | 304.00 | 93,000 | 0 |
| 01-Oct-2021 | 350.00 | 406.00 | 326.00 | 326.00 | 6,205,900 | 0 |
| 30-Sep-2021 | 280.00 | 332.00 | 280.00 | 332.00 | 3,002,400 | 0 |
| 29-Sep-2021 | 268.00 | 268.00 | 266.00 | 266.00 | 1,500 | 0 |
| 28-Sep-2021 | 266.00 | 280.00 | 262.00 | 266.00 | 177,200 | 0 |
| 27-Sep-2021 | 256.00 | 274.00 | 248.00 | 266.00 | 6,000 | 0 |
| 24-Sep-2021 | 260.00 | 266.00 | 252.00 | 252.00 | 11,500 | 0 |
| 23-Sep-2021 | 260.00 | 268.00 | 244.00 | 250.00 | 37,000 | 0 |
| 22-Sep-2021 | 254.00 | 262.00 | 250.00 | 250.00 | 34,800 | 0 |
| 21-Sep-2021 | 262.00 | 268.00 | 230.00 | 268.00 | 58,800 | 0 |
| 20-Sep-2021 | 244.00 | 262.00 | 244.00 | 244.00 | 61,100 | 0 |
| 17-Sep-2021 | 250.00 | 264.00 | 242.00 | 262.00 | 51,600 | 0 |
| 16-Sep-2021 | 256.00 | 266.00 | 244.00 | 260.00 | 73,700 | 0 |
| 15-Sep-2021 | 276.00 | 278.00 | 260.00 | 262.00 | 58,600 | 0 |
| 14-Sep-2021 | 262.00 | 280.00 | 244.00 | 278.00 | 160,800 | 0 |
| 13-Sep-2021 | 280.00 | 280.00 | 262.00 | 262.00 | 278,300 | 0 |
| 10-Sep-2021 | 300.00 | 362.00 | 280.00 | 280.00 | 1,310,500 | 0 |
| 09-Sep-2021 | 280.00 | 336.00 | 280.00 | 300.00 | 3,087,000 | 0 |
| 08-Sep-2021 | 206.00 | 270.00 | 206.00 | 270.00 | 1,018,900 | 0 |
| 07-Sep-2021 | 208.00 | 210.00 | 200.00 | 200.00 | 26,200 | 0 |
| 06-Sep-2021 | 202.00 | 208.00 | 202.00 | 208.00 | 5,900 | 0 |
| 03-Sep-2021 | 210.00 | 212.00 | 202.00 | 202.00 | 6,800 | 0 |
| 02-Sep-2021 | 200.00 | 210.00 | 200.00 | 210.00 | 6,600 | 0 |
| 01-Sep-2021 | 208.00 | 208.00 | 204.00 | 204.00 | 18,300 | 0 |
| 31-Aug-2021 | 202.00 | 208.00 | 199.00 | 208.00 | 15,400 | 0 |
| 30-Aug-2021 | 202.00 | 206.00 | 200.00 | 202.00 | 48,600 | 0 |
| 27-Aug-2021 | 202.00 | 216.00 | 200.00 | 202.00 | 8,300 | 0 |
| 26-Aug-2021 | 208.00 | 230.00 | 202.00 | 202.00 | 27,300 | 0 |
| 25-Aug-2021 | 210.00 | 210.00 | 200.00 | 200.00 | 22,600 | 0 |
| 24-Aug-2021 | 199.00 | 216.00 | 199.00 | 210.00 | 31,900 | 0 |
| 23-Aug-2021 | 204.00 | 204.00 | 198.00 | 198.00 | 8,500 | 0 |
| 20-Aug-2021 | 198.00 | 198.00 | 198.00 | 198.00 | 600 | 0 |
| 19-Aug-2021 | 206.00 | 206.00 | 198.00 | 198.00 | 10,900 | 0 |
| 18-Aug-2021 | 200.00 | 206.00 | 198.00 | 206.00 | 5,400 | 0 |
| 16-Aug-2021 | 218.00 | 218.00 | 208.00 | 210.00 | 6,600 | 0 |
| 13-Aug-2021 | 208.00 | 210.00 | 202.00 | 208.00 | 4,300 | 0 |
| 12-Aug-2021 | 204.00 | 212.00 | 200.00 | 208.00 | 14,600 | 0 |
| 10-Aug-2021 | 202.00 | 218.00 | 200.00 | 200.00 | 9,000 | 0 |
| 09-Aug-2021 | 202.00 | 218.00 | 200.00 | 202.00 | 12,500 | 0 |