| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 430.00 | 440.00 | 420.00 | 440.00 | 56,200 | 0 |
| 28-Dec-2021 | 440.00 | 440.00 | 440.00 | 440.00 | 1,100 | 0 |
| 27-Dec-2021 | 448.00 | 448.00 | 420.00 | 438.00 | 14,800 | 0 |
| 24-Dec-2021 | 458.00 | 458.00 | 438.00 | 450.00 | 4,600 | 0 |
| 23-Dec-2021 | 458.00 | 458.00 | 428.00 | 438.00 | 15,600 | 0 |
| 22-Dec-2021 | 460.00 | 460.00 | 410.00 | 458.00 | 138,700 | 0 |
| 21-Dec-2021 | 460.00 | 460.00 | 430.00 | 440.00 | 33,400 | 0 |
| 20-Dec-2021 | 444.00 | 444.00 | 440.00 | 440.00 | 11,500 | 0 |
| 17-Dec-2021 | 458.00 | 460.00 | 458.00 | 460.00 | 10,000 | 0 |
| 16-Dec-2021 | 454.00 | 460.00 | 452.00 | 460.00 | 15,100 | 0 |
| 15-Dec-2021 | 466.00 | 466.00 | 446.00 | 458.00 | 6,500 | 0 |
| 14-Dec-2021 | 450.00 | 468.00 | 442.00 | 446.00 | 4,800 | 0 |
| 13-Dec-2021 | 466.00 | 468.00 | 436.00 | 442.00 | 74,500 | 0 |
| 10-Dec-2021 | 456.00 | 468.00 | 456.00 | 468.00 | 7,400 | 0 |
| 09-Dec-2021 | 458.00 | 460.00 | 444.00 | 456.00 | 1,600 | 0 |
| 08-Dec-2021 | 450.00 | 460.00 | 424.00 | 458.00 | 43,400 | 0 |
| 07-Dec-2021 | 480.00 | 480.00 | 446.00 | 446.00 | 1,800 | 0 |
| 06-Dec-2021 | 472.00 | 472.00 | 448.00 | 460.00 | 4,000 | 0 |
| 03-Dec-2021 | 468.00 | 468.00 | 432.00 | 452.00 | 9,200 | 0 |
| 02-Dec-2021 | 480.00 | 480.00 | 430.00 | 440.00 | 6,200 | 0 |
| 01-Dec-2021 | 480.00 | 480.00 | 452.00 | 460.00 | 6,600 | 0 |
| 30-Nov-2021 | 458.00 | 468.00 | 438.00 | 460.00 | 8,000 | 0 |
| 29-Nov-2021 | 462.00 | 470.00 | 430.00 | 438.00 | 32,400 | 0 |
| 26-Nov-2021 | 480.00 | 480.00 | 440.00 | 442.00 | 12,200 | 0 |
| 25-Nov-2021 | 474.00 | 474.00 | 440.00 | 460.00 | 150,100 | 0 |
| 24-Nov-2021 | 478.00 | 492.00 | 452.00 | 454.00 | 64,400 | 0 |
| 23-Nov-2021 | 474.00 | 480.00 | 452.00 | 452.00 | 83,900 | 0 |
| 22-Nov-2021 | 470.00 | 480.00 | 450.00 | 480.00 | 36,800 | 0 |
| 19-Nov-2021 | 476.00 | 476.00 | 446.00 | 450.00 | 48,300 | 0 |
| 18-Nov-2021 | 480.00 | 480.00 | 456.00 | 478.00 | 4,800 | 0 |
| 17-Nov-2021 | 476.00 | 484.00 | 456.00 | 460.00 | 7,400 | 0 |
| 16-Nov-2021 | 488.00 | 488.00 | 456.00 | 456.00 | 83,700 | 0 |
| 15-Nov-2021 | 488.00 | 490.00 | 488.00 | 490.00 | 2,800 | 0 |
| 12-Nov-2021 | 498.00 | 498.00 | 490.00 | 490.00 | 2,100 | 0 |
| 11-Nov-2021 | 490.00 | 490.00 | 490.00 | 490.00 | 400 | 0 |
| 10-Nov-2021 | 490.00 | 490.00 | 470.00 | 490.00 | 7,800 | 0 |
| 09-Nov-2021 | 492.00 | 492.00 | 462.00 | 488.00 | 128,400 | 0 |
| 08-Nov-2021 | 494.00 | 500.00 | 494.00 | 494.00 | 16,800 | 0 |
| 05-Nov-2021 | 494.00 | 494.00 | 494.00 | 494.00 | 500 | 0 |
| 04-Nov-2021 | 488.00 | 494.00 | 484.00 | 494.00 | 18,700 | 0 |
| 03-Nov-2021 | 500.00 | 500.00 | 454.00 | 492.00 | 125,300 | 0 |
| 02-Nov-2021 | 510.00 | 510.00 | 456.00 | 488.00 | 188,700 | 0 |
| 01-Nov-2021 | 500.00 | 505.00 | 490.00 | 490.00 | 19,600 | 0 |
| 29-Oct-2021 | 500.00 | 500.00 | 498.00 | 500.00 | 82,300 | 0 |
| 28-Oct-2021 | 500.00 | 505.00 | 498.00 | 498.00 | 770,500 | 0 |
| 27-Oct-2021 | 510.00 | 510.00 | 492.00 | 498.00 | 2,700,600 | 0 |
| 26-Oct-2021 | 498.00 | 500.00 | 492.00 | 492.00 | 232,000 | 0 |
| 25-Oct-2021 | 505.00 | 505.00 | 498.00 | 500.00 | 444,300 | 0 |
| 22-Oct-2021 | 500.00 | 500.00 | 498.00 | 500.00 | 213,900 | 0 |
| 21-Oct-2021 | 510.00 | 510.00 | 490.00 | 500.00 | 568,800 | 0 |
| 19-Oct-2021 | 488.00 | 500.00 | 470.00 | 490.00 | 292,800 | 0 |
| 18-Oct-2021 | 490.00 | 494.00 | 464.00 | 468.00 | 62,700 | 0 |
| 15-Oct-2021 | 500.00 | 500.00 | 494.00 | 496.00 | 110,900 | 0 |
| 14-Oct-2021 | 500.00 | 500.00 | 496.00 | 496.00 | 2,600 | 0 |
| 13-Oct-2021 | 500.00 | 500.00 | 482.00 | 482.00 | 160,800 | 0 |
| 12-Oct-2021 | 505.00 | 505.00 | 486.00 | 496.00 | 1,270,400 | 0 |
| 11-Oct-2021 | 480.00 | 490.00 | 470.00 | 488.00 | 727,900 | 0 |
| 08-Oct-2021 | 496.00 | 496.00 | 472.00 | 476.00 | 16,300 | 0 |
| 07-Oct-2021 | 476.00 | 480.00 | 472.00 | 476.00 | 22,500 | 0 |
| 06-Oct-2021 | 472.00 | 474.00 | 454.00 | 470.00 | 769,500 | 0 |
| 05-Oct-2021 | 460.00 | 460.00 | 450.00 | 456.00 | 105,300 | 0 |
| 04-Oct-2021 | 460.00 | 460.00 | 452.00 | 460.00 | 112,300 | 0 |
| 01-Oct-2021 | 474.00 | 474.00 | 452.00 | 460.00 | 115,900 | 0 |
| 30-Sep-2021 | 470.00 | 472.00 | 458.00 | 462.00 | 19,000 | 0 |
| 29-Sep-2021 | 480.00 | 480.00 | 468.00 | 476.00 | 109,400 | 0 |
| 28-Sep-2021 | 492.00 | 492.00 | 470.00 | 470.00 | 203,000 | 0 |
| 27-Sep-2021 | 470.00 | 476.00 | 460.00 | 472.00 | 66,100 | 0 |
| 24-Sep-2021 | 478.00 | 478.00 | 460.00 | 466.00 | 212,700 | 0 |
| 23-Sep-2021 | 480.00 | 480.00 | 458.00 | 458.00 | 228,300 | 0 |
| 22-Sep-2021 | 470.00 | 470.00 | 450.00 | 470.00 | 142,200 | 0 |
| 21-Sep-2021 | 460.00 | 468.00 | 440.00 | 468.00 | 205,400 | 0 |
| 20-Sep-2021 | 460.00 | 460.00 | 444.00 | 460.00 | 2,400 | 0 |
| 17-Sep-2021 | 464.00 | 464.00 | 460.00 | 460.00 | 600 | 0 |
| 16-Sep-2021 | 462.00 | 462.00 | 434.00 | 444.00 | 4,100 | 0 |
| 15-Sep-2021 | 460.00 | 460.00 | 442.00 | 442.00 | 31,700 | 0 |
| 14-Sep-2021 | 470.00 | 470.00 | 434.00 | 440.00 | 105,400 | 0 |
| 13-Sep-2021 | 470.00 | 470.00 | 450.00 | 466.00 | 700 | 0 |
| 10-Sep-2021 | 470.00 | 470.00 | 436.00 | 460.00 | 13,400 | 0 |
| 09-Sep-2021 | 470.00 | 470.00 | 432.00 | 462.00 | 1,200 | 0 |
| 08-Sep-2021 | 470.00 | 470.00 | 430.00 | 450.00 | 7,800 | 0 |
| 07-Sep-2021 | 456.00 | 470.00 | 406.00 | 450.00 | 23,700 | 0 |
| 06-Sep-2021 | 456.00 | 470.00 | 420.00 | 436.00 | 43,900 | 0 |
| 03-Sep-2021 | 476.00 | 476.00 | 436.00 | 436.00 | 5,600 | 0 |
| 02-Sep-2021 | 440.00 | 456.00 | 436.00 | 456.00 | 46,700 | 0 |
| 01-Sep-2021 | 468.00 | 468.00 | 468.00 | 468.00 | 100 | 0 |
| 31-Aug-2021 | 450.00 | 470.00 | 436.00 | 470.00 | 11,300 | 0 |
| 30-Aug-2021 | 452.00 | 468.00 | 446.00 | 468.00 | 6,800 | 0 |
| 27-Aug-2021 | 468.00 | 476.00 | 452.00 | 476.00 | 1,200 | 0 |
| 26-Aug-2021 | 474.00 | 476.00 | 474.00 | 476.00 | 300 | 0 |
| 25-Aug-2021 | 492.00 | 492.00 | 470.00 | 476.00 | 1,400 | 0 |
| 24-Aug-2021 | 476.00 | 480.00 | 450.00 | 472.00 | 3,500 | 0 |
| 23-Aug-2021 | 468.00 | 468.00 | 440.00 | 456.00 | 8,500 | 0 |
| 20-Aug-2021 | 452.00 | 452.00 | 448.00 | 448.00 | 6,500 | 0 |
| 19-Aug-2021 | 468.00 | 480.00 | 440.00 | 480.00 | 28,200 | 0 |
| 18-Aug-2021 | 466.00 | 466.00 | 438.00 | 464.00 | 9,100 | 0 |
| 16-Aug-2021 | 478.00 | 478.00 | 450.00 | 466.00 | 4,100 | 0 |
| 13-Aug-2021 | 456.00 | 474.00 | 456.00 | 474.00 | 500 | 0 |
| 12-Aug-2021 | 478.00 | 478.00 | 454.00 | 474.00 | 2,100 | 0 |
| 10-Aug-2021 | 478.00 | 478.00 | 478.00 | 478.00 | 100 | 0 |
| 09-Aug-2021 | 474.00 | 480.00 | 474.00 | 480.00 | 1,100 | 0 |