| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 220.00 | 220.00 | 200.00 | 204.00 | 105,300 | 0 |
| 28-Dec-2021 | 234.00 | 234.00 | 212.00 | 220.00 | 92,000 | 0 |
| 27-Dec-2021 | 200.00 | 224.00 | 200.00 | 214.00 | 424,200 | 0 |
| 24-Dec-2021 | 210.00 | 216.00 | 202.00 | 204.00 | 128,900 | 0 |
| 23-Dec-2021 | 214.00 | 216.00 | 198.00 | 210.00 | 258,100 | 0 |
| 22-Dec-2021 | 220.00 | 230.00 | 214.00 | 220.00 | 77,400 | 0 |
| 21-Dec-2021 | 220.00 | 230.00 | 220.00 | 220.00 | 214,600 | 0 |
| 20-Dec-2021 | 210.00 | 222.00 | 210.00 | 220.00 | 144,600 | 0 |
| 17-Dec-2021 | 220.00 | 230.00 | 204.00 | 210.00 | 316,500 | 0 |
| 16-Dec-2021 | 244.00 | 246.00 | 220.00 | 220.00 | 599,200 | 0 |
| 15-Dec-2021 | 256.00 | 268.00 | 238.00 | 244.00 | 396,600 | 0 |
| 14-Dec-2021 | 258.00 | 280.00 | 236.00 | 256.00 | 563,100 | 0 |
| 13-Dec-2021 | 262.00 | 280.00 | 246.00 | 258.00 | 663,700 | 0 |
| 10-Dec-2021 | 242.00 | 262.00 | 242.00 | 260.00 | 676,500 | 0 |
| 09-Dec-2021 | 238.00 | 260.00 | 224.00 | 242.00 | 311,000 | 0 |
| 08-Dec-2021 | 264.00 | 264.00 | 238.00 | 238.00 | 972,100 | 0 |
| 07-Dec-2021 | 282.00 | 296.00 | 250.00 | 264.00 | 2,080,700 | 0 |
| 06-Dec-2021 | 270.00 | 270.00 | 250.00 | 270.00 | 874,700 | 0 |
| 03-Dec-2021 | 222.00 | 246.00 | 212.00 | 246.00 | 1,123,900 | 0 |
| 02-Dec-2021 | 206.00 | 226.00 | 206.00 | 224.00 | 523,500 | 0 |
| 01-Dec-2021 | 206.00 | 206.00 | 206.00 | 206.00 | 5,400 | 0 |
| 30-Nov-2021 | 204.00 | 208.00 | 198.00 | 206.00 | 51,000 | 0 |
| 29-Nov-2021 | 202.00 | 208.00 | 198.00 | 206.00 | 31,800 | 0 |
| 26-Nov-2021 | 202.00 | 208.00 | 202.00 | 202.00 | 67,700 | 0 |
| 25-Nov-2021 | 208.00 | 208.00 | 204.00 | 204.00 | 13,000 | 0 |
| 24-Nov-2021 | 200.00 | 216.00 | 198.00 | 208.00 | 170,200 | 0 |
| 23-Nov-2021 | 208.00 | 208.00 | 198.00 | 200.00 | 48,300 | 0 |
| 22-Nov-2021 | 208.00 | 208.00 | 202.00 | 206.00 | 33,800 | 0 |
| 19-Nov-2021 | 216.00 | 216.00 | 202.00 | 208.00 | 38,500 | 0 |
| 18-Nov-2021 | 206.00 | 216.00 | 200.00 | 210.00 | 64,600 | 0 |
| 17-Nov-2021 | 206.00 | 206.00 | 200.00 | 206.00 | 40,400 | 0 |
| 16-Nov-2021 | 202.00 | 208.00 | 202.00 | 206.00 | 14,200 | 0 |
| 15-Nov-2021 | 208.00 | 210.00 | 200.00 | 204.00 | 133,800 | 0 |
| 12-Nov-2021 | 204.00 | 210.00 | 204.00 | 208.00 | 78,100 | 0 |
| 11-Nov-2021 | 210.00 | 210.00 | 204.00 | 204.00 | 25,000 | 0 |
| 10-Nov-2021 | 210.00 | 214.00 | 202.00 | 202.00 | 18,800 | 0 |
| 09-Nov-2021 | 202.00 | 206.00 | 200.00 | 206.00 | 32,300 | 0 |
| 08-Nov-2021 | 208.00 | 208.00 | 200.00 | 206.00 | 42,700 | 0 |
| 05-Nov-2021 | 208.00 | 210.00 | 200.00 | 208.00 | 43,700 | 0 |
| 04-Nov-2021 | 208.00 | 208.00 | 200.00 | 200.00 | 81,800 | 0 |
| 03-Nov-2021 | 202.00 | 210.00 | 202.00 | 210.00 | 103,800 | 0 |
| 02-Nov-2021 | 212.00 | 212.00 | 208.00 | 210.00 | 30,900 | 0 |
| 01-Nov-2021 | 200.00 | 224.00 | 200.00 | 212.00 | 102,100 | 0 |
| 29-Oct-2021 | 214.00 | 222.00 | 202.00 | 208.00 | 103,700 | 0 |
| 28-Oct-2021 | 200.00 | 214.00 | 198.00 | 204.00 | 151,800 | 0 |
| 27-Oct-2021 | 228.00 | 228.00 | 210.00 | 218.00 | 234,000 | 0 |
| 26-Oct-2021 | 236.00 | 236.00 | 216.00 | 228.00 | 521,400 | 0 |
| 25-Oct-2021 | 198.00 | 216.00 | 198.00 | 216.00 | 139,300 | 0 |
| 22-Oct-2021 | 200.00 | 218.00 | 198.00 | 198.00 | 293,900 | 0 |
| 21-Oct-2021 | 218.00 | 218.00 | 208.00 | 210.00 | 124,800 | 0 |
| 19-Oct-2021 | 202.00 | 228.00 | 202.00 | 218.00 | 111,200 | 0 |
| 18-Oct-2021 | 214.00 | 230.00 | 199.00 | 214.00 | 442,000 | 0 |
| 15-Oct-2021 | 224.00 | 234.00 | 212.00 | 214.00 | 1,047,700 | 0 |
| 14-Oct-2021 | 282.00 | 286.00 | 234.00 | 234.00 | 2,688,200 | 0 |
| 13-Oct-2021 | 260.00 | 260.00 | 260.00 | 260.00 | 223,400 | 0 |
| 12-Oct-2021 | 224.00 | 238.00 | 224.00 | 238.00 | 285,600 | 0 |
| 11-Oct-2021 | 218.00 | 218.00 | 206.00 | 218.00 | 379,300 | 0 |
| 08-Oct-2021 | 186.00 | 199.00 | 165.00 | 199.00 | 302,100 | 0 |
| 07-Oct-2021 | 196.00 | 196.00 | 181.00 | 181.00 | 23,200 | 0 |
| 06-Oct-2021 | 182.00 | 198.00 | 182.00 | 196.00 | 90,600 | 0 |
| 05-Oct-2021 | 200.00 | 208.00 | 181.00 | 182.00 | 278,500 | 0 |
| 04-Oct-2021 | 206.00 | 220.00 | 200.00 | 200.00 | 274,700 | 0 |
| 01-Oct-2021 | 224.00 | 240.00 | 206.00 | 206.00 | 506,100 | 0 |
| 30-Sep-2021 | 208.00 | 226.00 | 199.00 | 220.00 | 631,400 | 0 |
| 29-Sep-2021 | 210.00 | 216.00 | 199.00 | 208.00 | 88,000 | 0 |
| 28-Sep-2021 | 222.00 | 226.00 | 210.00 | 210.00 | 425,200 | 0 |
| 27-Sep-2021 | 230.00 | 246.00 | 216.00 | 222.00 | 663,800 | 0 |
| 24-Sep-2021 | 212.00 | 230.00 | 198.00 | 228.00 | 686,200 | 0 |
| 23-Sep-2021 | 216.00 | 226.00 | 198.00 | 212.00 | 1,147,600 | 0 |
| 22-Sep-2021 | 240.00 | 260.00 | 216.00 | 220.00 | 2,928,200 | 0 |
| 21-Sep-2021 | 232.00 | 238.00 | 232.00 | 238.00 | 1,006,300 | 0 |
| 20-Sep-2021 | 218.00 | 218.00 | 199.00 | 218.00 | 1,017,400 | 0 |
| 17-Sep-2021 | 190.00 | 199.00 | 163.00 | 199.00 | 2,984,300 | 0 |
| 16-Sep-2021 | 179.00 | 181.00 | 179.00 | 181.00 | 310,900 | 0 |
| 15-Sep-2021 | 165.00 | 165.00 | 165.00 | 165.00 | 147,600 | 0 |
| 14-Sep-2021 | 150.00 | 150.00 | 150.00 | 150.00 | 78,100 | 0 |
| 13-Sep-2021 | 136.00 | 137.00 | 135.00 | 137.00 | 179,400 | 0 |
| 10-Sep-2021 | 117.00 | 143.00 | 117.00 | 125.00 | 1,274,600 | 0 |
| 09-Sep-2021 | 130.00 | 130.00 | 130.00 | 130.00 | 21,700 | 0 |
| 08-Sep-2021 | 144.00 | 144.00 | 144.00 | 144.00 | 21,000 | 0 |
| 07-Sep-2021 | 167.00 | 167.00 | 160.00 | 160.00 | 112,600 | 0 |
| 06-Sep-2021 | 214.00 | 214.00 | 177.00 | 177.00 | 608,700 | 0 |
| 03-Sep-2021 | 196.00 | 196.00 | 195.00 | 196.00 | 512,600 | 0 |
| 02-Sep-2021 | 179.00 | 179.00 | 179.00 | 179.00 | 165,200 | 0 |
| 01-Sep-2021 | 160.00 | 163.00 | 160.00 | 163.00 | 223,900 | 0 |
| 31-Aug-2021 | 149.00 | 149.00 | 148.00 | 149.00 | 434,200 | 0 |
| 30-Aug-2021 | 136.00 | 136.00 | 136.00 | 136.00 | 42,500 | 0 |
| 27-Aug-2021 | 115.00 | 124.00 | 115.00 | 124.00 | 190,400 | 0 |
| 26-Aug-2021 | 103.00 | 113.00 | 103.00 | 113.00 | 543,900 | 0 |
| 25-Aug-2021 | 95.00 | 103.00 | 95.00 | 103.00 | 347,300 | 0 |
| 24-Aug-2021 | 93.00 | 95.00 | 93.00 | 94.00 | 2,300 | 0 |
| 23-Aug-2021 | 94.00 | 95.00 | 93.00 | 93.00 | 33,900 | 0 |
| 20-Aug-2021 | 95.00 | 95.00 | 93.00 | 95.00 | 9,900 | 0 |
| 19-Aug-2021 | 98.00 | 98.00 | 93.00 | 96.00 | 112,300 | 0 |
| 18-Aug-2021 | 95.00 | 98.00 | 93.00 | 95.00 | 35,900 | 0 |
| 16-Aug-2021 | 104.00 | 104.00 | 94.00 | 99.00 | 137,600 | 0 |
| 13-Aug-2021 | 96.00 | 107.00 | 96.00 | 103.00 | 93,800 | 0 |
| 12-Aug-2021 | 99.00 | 100.00 | 95.00 | 98.00 | 123,900 | 0 |
| 10-Aug-2021 | 93.00 | 99.00 | 93.00 | 99.00 | 13,200 | 0 |
| 09-Aug-2021 | 98.00 | 99.00 | 94.00 | 95.00 | 91,600 | 0 |