| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 515.00 | 515.00 | 500.00 | 515.00 | 2,611,000 | 0 |
| 28-Dec-2021 | 520.00 | 520.00 | 510.00 | 515.00 | 2,543,800 | 0 |
| 27-Dec-2021 | 515.00 | 525.00 | 500.00 | 520.00 | 2,067,800 | 0 |
| 24-Dec-2021 | 515.00 | 520.00 | 505.00 | 515.00 | 1,737,100 | 0 |
| 23-Dec-2021 | 525.00 | 525.00 | 505.00 | 515.00 | 2,147,200 | 0 |
| 22-Dec-2021 | 515.00 | 525.00 | 510.00 | 525.00 | 2,391,000 | 0 |
| 21-Dec-2021 | 515.00 | 515.00 | 510.00 | 515.00 | 2,314,400 | 0 |
| 20-Dec-2021 | 515.00 | 515.00 | 505.00 | 515.00 | 2,712,000 | 0 |
| 17-Dec-2021 | 520.00 | 530.00 | 505.00 | 520.00 | 1,993,800 | 0 |
| 16-Dec-2021 | 515.00 | 535.00 | 515.00 | 520.00 | 3,140,800 | 0 |
| 15-Dec-2021 | 520.00 | 520.00 | 510.00 | 515.00 | 3,359,300 | 0 |
| 14-Dec-2021 | 530.00 | 530.00 | 515.00 | 520.00 | 3,402,500 | 0 |
| 13-Dec-2021 | 530.00 | 535.00 | 510.00 | 530.00 | 3,644,900 | 0 |
| 10-Dec-2021 | 535.00 | 535.00 | 515.00 | 530.00 | 2,263,200 | 0 |
| 09-Dec-2021 | 510.00 | 535.00 | 510.00 | 535.00 | 2,966,900 | 0 |
| 08-Dec-2021 | 515.00 | 515.00 | 500.00 | 515.00 | 2,966,700 | 0 |
| 07-Dec-2021 | 525.00 | 525.00 | 505.00 | 520.00 | 806,300 | 0 |
| 06-Dec-2021 | 540.00 | 540.00 | 515.00 | 525.00 | 2,728,100 | 0 |
| 03-Dec-2021 | 540.00 | 545.00 | 520.00 | 540.00 | 3,134,800 | 0 |
| 02-Dec-2021 | 505.00 | 540.00 | 496.00 | 540.00 | 2,119,900 | 0 |
| 01-Dec-2021 | 510.00 | 520.00 | 498.00 | 505.00 | 4,881,000 | 0 |
| 30-Nov-2021 | 535.00 | 535.00 | 505.00 | 510.00 | 2,649,300 | 0 |
| 29-Nov-2021 | 555.00 | 570.00 | 525.00 | 535.00 | 3,325,000 | 0 |
| 26-Nov-2021 | 545.00 | 560.00 | 540.00 | 555.00 | 5,355,100 | 0 |
| 25-Nov-2021 | 530.00 | 545.00 | 530.00 | 545.00 | 5,301,500 | 0 |
| 24-Nov-2021 | 530.00 | 535.00 | 520.00 | 530.00 | 3,351,900 | 0 |
| 23-Nov-2021 | 525.00 | 540.00 | 520.00 | 530.00 | 2,215,100 | 0 |
| 22-Nov-2021 | 545.00 | 550.00 | 520.00 | 520.00 | 2,753,300 | 0 |
| 19-Nov-2021 | 570.00 | 575.00 | 535.00 | 545.00 | 2,029,900 | 0 |
| 18-Nov-2021 | 545.00 | 565.00 | 540.00 | 565.00 | 5,876,100 | 0 |
| 17-Nov-2021 | 535.00 | 540.00 | 505.00 | 540.00 | 4,705,000 | 0 |
| 16-Nov-2021 | 555.00 | 555.00 | 530.00 | 535.00 | 3,946,200 | 0 |
| 15-Nov-2021 | 560.00 | 570.00 | 530.00 | 555.00 | 3,294,100 | 0 |
| 12-Nov-2021 | 565.00 | 575.00 | 530.00 | 560.00 | 4,758,800 | 0 |
| 11-Nov-2021 | 585.00 | 595.00 | 545.00 | 565.00 | 8,321,100 | 0 |
| 10-Nov-2021 | 550.00 | 585.00 | 540.00 | 585.00 | 7,731,100 | 0 |
| 09-Nov-2021 | 535.00 | 550.00 | 520.00 | 550.00 | 6,949,900 | 0 |
| 08-Nov-2021 | 484.00 | 535.00 | 484.00 | 535.00 | 9,621,500 | 0 |
| 05-Nov-2021 | 478.00 | 488.00 | 474.00 | 484.00 | 6,150,000 | 0 |
| 04-Nov-2021 | 470.00 | 480.00 | 470.00 | 478.00 | 4,858,000 | 0 |
| 03-Nov-2021 | 464.00 | 472.00 | 462.00 | 470.00 | 4,220,900 | 0 |
| 02-Nov-2021 | 460.00 | 472.00 | 456.00 | 464.00 | 5,018,800 | 0 |
| 01-Nov-2021 | 448.00 | 462.00 | 446.00 | 460.00 | 5,030,200 | 0 |
| 29-Oct-2021 | 446.00 | 450.00 | 442.00 | 448.00 | 3,357,200 | 0 |
| 28-Oct-2021 | 448.00 | 448.00 | 440.00 | 444.00 | 3,479,400 | 0 |
| 27-Oct-2021 | 442.00 | 450.00 | 438.00 | 448.00 | 3,664,400 | 0 |
| 26-Oct-2021 | 440.00 | 450.00 | 426.00 | 442.00 | 4,245,000 | 0 |
| 25-Oct-2021 | 440.00 | 450.00 | 434.00 | 440.00 | 3,759,000 | 0 |
| 22-Oct-2021 | 418.00 | 438.00 | 414.00 | 438.00 | 5,205,000 | 0 |
| 21-Oct-2021 | 420.00 | 426.00 | 416.00 | 418.00 | 3,154,500 | 0 |
| 19-Oct-2021 | 420.00 | 420.00 | 414.00 | 420.00 | 3,471,300 | 0 |
| 18-Oct-2021 | 416.00 | 420.00 | 410.00 | 420.00 | 3,955,500 | 0 |
| 15-Oct-2021 | 420.00 | 420.00 | 408.00 | 416.00 | 4,321,000 | 0 |
| 14-Oct-2021 | 406.00 | 420.00 | 400.00 | 420.00 | 5,051,000 | 0 |
| 13-Oct-2021 | 406.00 | 412.00 | 402.00 | 406.00 | 3,384,200 | 0 |
| 12-Oct-2021 | 406.00 | 414.00 | 402.00 | 406.00 | 4,380,900 | 0 |
| 11-Oct-2021 | 406.00 | 408.00 | 400.00 | 406.00 | 3,618,200 | 0 |
| 08-Oct-2021 | 406.00 | 408.00 | 402.00 | 406.00 | 3,718,100 | 0 |
| 07-Oct-2021 | 404.00 | 408.00 | 402.00 | 406.00 | 3,723,700 | 0 |
| 06-Oct-2021 | 406.00 | 410.00 | 400.00 | 404.00 | 3,875,900 | 0 |
| 05-Oct-2021 | 412.00 | 412.00 | 404.00 | 406.00 | 3,671,400 | 0 |
| 04-Oct-2021 | 410.00 | 414.00 | 402.00 | 412.00 | 3,769,100 | 0 |
| 01-Oct-2021 | 406.00 | 412.00 | 390.00 | 410.00 | 5,312,500 | 0 |
| 30-Sep-2021 | 406.00 | 412.00 | 384.00 | 406.00 | 5,812,900 | 0 |
| 29-Sep-2021 | 376.00 | 430.00 | 374.00 | 404.00 | 11,161,000 | 0 |
| 28-Sep-2021 | 378.00 | 380.00 | 372.00 | 376.00 | 3,164,500 | 0 |
| 27-Sep-2021 | 378.00 | 378.00 | 372.00 | 378.00 | 2,988,300 | 0 |
| 24-Sep-2021 | 378.00 | 380.00 | 374.00 | 378.00 | 2,785,800 | 0 |
| 23-Sep-2021 | 380.00 | 380.00 | 376.00 | 378.00 | 2,301,800 | 0 |
| 22-Sep-2021 | 378.00 | 380.00 | 376.00 | 380.00 | 3,252,800 | 0 |
| 21-Sep-2021 | 376.00 | 380.00 | 374.00 | 378.00 | 3,266,300 | 0 |
| 20-Sep-2021 | 378.00 | 378.00 | 374.00 | 378.00 | 2,896,400 | 0 |
| 17-Sep-2021 | 380.00 | 380.00 | 376.00 | 378.00 | 3,113,200 | 0 |
| 16-Sep-2021 | 376.00 | 380.00 | 372.00 | 380.00 | 3,172,800 | 0 |
| 15-Sep-2021 | 376.00 | 378.00 | 370.00 | 376.00 | 2,895,900 | 0 |
| 14-Sep-2021 | 378.00 | 378.00 | 374.00 | 376.00 | 3,184,700 | 0 |
| 13-Sep-2021 | 380.00 | 380.00 | 376.00 | 378.00 | 2,593,200 | 0 |
| 10-Sep-2021 | 380.00 | 380.00 | 374.00 | 380.00 | 3,371,800 | 0 |
| 09-Sep-2021 | 378.00 | 380.00 | 376.00 | 380.00 | 3,260,700 | 0 |
| 08-Sep-2021 | 380.00 | 380.00 | 374.00 | 378.00 | 2,644,700 | 0 |
| 07-Sep-2021 | 378.00 | 382.00 | 376.00 | 380.00 | 3,156,600 | 0 |
| 06-Sep-2021 | 378.00 | 382.00 | 376.00 | 380.00 | 2,833,900 | 0 |
| 03-Sep-2021 | 380.00 | 380.00 | 376.00 | 380.00 | 2,790,300 | 0 |
| 02-Sep-2021 | 378.00 | 382.00 | 376.00 | 380.00 | 3,338,300 | 0 |
| 01-Sep-2021 | 380.00 | 380.00 | 376.00 | 378.00 | 2,287,700 | 0 |
| 31-Aug-2021 | 380.00 | 380.00 | 374.00 | 380.00 | 2,684,900 | 0 |
| 30-Aug-2021 | 378.00 | 380.00 | 374.00 | 380.00 | 3,209,900 | 0 |
| 27-Aug-2021 | 382.00 | 382.00 | 376.00 | 380.00 | 3,480,000 | 0 |
| 26-Aug-2021 | 380.00 | 382.00 | 376.00 | 382.00 | 3,262,400 | 0 |
| 25-Aug-2021 | 378.00 | 380.00 | 376.00 | 380.00 | 3,781,700 | 0 |
| 24-Aug-2021 | 384.00 | 384.00 | 374.00 | 380.00 | 3,389,700 | 0 |
| 23-Aug-2021 | 384.00 | 384.00 | 368.00 | 384.00 | 4,155,300 | 0 |
| 20-Aug-2021 | 376.00 | 384.00 | 370.00 | 384.00 | 4,010,700 | 0 |
| 19-Aug-2021 | 380.00 | 380.00 | 368.00 | 378.00 | 3,229,300 | 0 |
| 18-Aug-2021 | 382.00 | 384.00 | 376.00 | 382.00 | 3,739,500 | 0 |
| 16-Aug-2021 | 376.00 | 380.00 | 372.00 | 380.00 | 3,082,900 | 0 |
| 13-Aug-2021 | 366.00 | 376.00 | 364.00 | 376.00 | 4,415,600 | 0 |
| 12-Aug-2021 | 364.00 | 366.00 | 360.00 | 366.00 | 2,397,900 | 0 |
| 10-Aug-2021 | 372.00 | 374.00 | 362.00 | 364.00 | 1,871,600 | 0 |
| 09-Aug-2021 | 374.00 | 376.00 | 368.00 | 372.00 | 1,925,700 | 0 |