| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 545.00 | 555.00 | 535.00 | 550.00 | 4,632,100 | 0 |
| 28-Dec-2021 | 550.00 | 550.00 | 535.00 | 545.00 | 31,361,700 | 0 |
| 27-Dec-2021 | 575.00 | 580.00 | 540.00 | 545.00 | 5,373,600 | 0 |
| 24-Dec-2021 | 545.00 | 585.00 | 540.00 | 570.00 | 12,932,200 | 0 |
| 23-Dec-2021 | 540.00 | 545.00 | 530.00 | 540.00 | 7,539,000 | 0 |
| 22-Dec-2021 | 540.00 | 550.00 | 535.00 | 535.00 | 3,668,900 | 0 |
| 21-Dec-2021 | 545.00 | 550.00 | 540.00 | 540.00 | 2,370,000 | 0 |
| 20-Dec-2021 | 560.00 | 560.00 | 545.00 | 545.00 | 1,618,600 | 0 |
| 17-Dec-2021 | 555.00 | 560.00 | 545.00 | 560.00 | 2,721,400 | 0 |
| 16-Dec-2021 | 555.00 | 560.00 | 545.00 | 550.00 | 4,060,100 | 0 |
| 15-Dec-2021 | 550.00 | 560.00 | 540.00 | 555.00 | 1,997,100 | 0 |
| 14-Dec-2021 | 555.00 | 560.00 | 550.00 | 550.00 | 2,769,600 | 0 |
| 13-Dec-2021 | 555.00 | 565.00 | 550.00 | 555.00 | 2,579,400 | 0 |
| 10-Dec-2021 | 560.00 | 570.00 | 550.00 | 555.00 | 3,970,900 | 0 |
| 09-Dec-2021 | 565.00 | 565.00 | 550.00 | 560.00 | 2,236,000 | 0 |
| 08-Dec-2021 | 555.00 | 570.00 | 555.00 | 560.00 | 17,177,800 | 0 |
| 07-Dec-2021 | 560.00 | 565.00 | 545.00 | 555.00 | 22,183,300 | 0 |
| 06-Dec-2021 | 555.00 | 565.00 | 555.00 | 560.00 | 9,611,500 | 0 |
| 03-Dec-2021 | 550.00 | 555.00 | 545.00 | 550.00 | 16,473,600 | 0 |
| 02-Dec-2021 | 550.00 | 555.00 | 545.00 | 550.00 | 3,954,100 | 0 |
| 01-Dec-2021 | 550.00 | 560.00 | 545.00 | 550.00 | 4,016,600 | 0 |
| 30-Nov-2021 | 560.00 | 570.00 | 550.00 | 550.00 | 6,068,400 | 0 |
| 29-Nov-2021 | 570.00 | 570.00 | 545.00 | 550.00 | 26,503,100 | 0 |
| 26-Nov-2021 | 580.00 | 585.00 | 555.00 | 560.00 | 9,928,000 | 0 |
| 25-Nov-2021 | 595.00 | 600.00 | 580.00 | 580.00 | 13,053,400 | 0 |
| 24-Nov-2021 | 595.00 | 605.00 | 580.00 | 590.00 | 9,336,800 | 0 |
| 23-Nov-2021 | 610.00 | 610.00 | 595.00 | 595.00 | 3,939,600 | 0 |
| 22-Nov-2021 | 625.00 | 635.00 | 610.00 | 610.00 | 4,558,700 | 0 |
| 19-Nov-2021 | 600.00 | 630.00 | 590.00 | 620.00 | 25,453,400 | 0 |
| 18-Nov-2021 | 600.00 | 605.00 | 590.00 | 595.00 | 3,385,800 | 0 |
| 17-Nov-2021 | 590.00 | 600.00 | 585.00 | 600.00 | 3,233,300 | 0 |
| 16-Nov-2021 | 590.00 | 595.00 | 585.00 | 590.00 | 2,827,500 | 0 |
| 15-Nov-2021 | 590.00 | 605.00 | 585.00 | 590.00 | 11,213,600 | 0 |
| 12-Nov-2021 | 610.00 | 615.00 | 590.00 | 590.00 | 17,958,700 | 0 |
| 11-Nov-2021 | 610.00 | 615.00 | 605.00 | 605.00 | 2,094,600 | 0 |
| 10-Nov-2021 | 615.00 | 615.00 | 595.00 | 605.00 | 3,919,600 | 0 |
| 09-Nov-2021 | 610.00 | 615.00 | 595.00 | 615.00 | 4,237,800 | 0 |
| 08-Nov-2021 | 600.00 | 615.00 | 600.00 | 600.00 | 5,212,400 | 0 |
| 05-Nov-2021 | 590.00 | 610.00 | 585.00 | 600.00 | 5,033,800 | 0 |
| 04-Nov-2021 | 610.00 | 615.00 | 590.00 | 595.00 | 6,337,100 | 0 |
| 03-Nov-2021 | 605.00 | 615.00 | 600.00 | 600.00 | 3,102,200 | 0 |
| 02-Nov-2021 | 615.00 | 620.00 | 600.00 | 605.00 | 3,642,000 | 0 |
| 01-Nov-2021 | 615.00 | 620.00 | 610.00 | 615.00 | 3,634,200 | 0 |
| 29-Oct-2021 | 610.00 | 630.00 | 600.00 | 610.00 | 4,103,500 | 0 |
| 28-Oct-2021 | 635.00 | 640.00 | 600.00 | 610.00 | 10,049,800 | 0 |
| 27-Oct-2021 | 625.00 | 695.00 | 620.00 | 630.00 | 44,206,300 | 0 |
| 26-Oct-2021 | 645.00 | 645.00 | 625.00 | 625.00 | 4,031,700 | 0 |
| 25-Oct-2021 | 655.00 | 655.00 | 630.00 | 645.00 | 3,299,600 | 0 |
| 22-Oct-2021 | 645.00 | 665.00 | 615.00 | 655.00 | 15,073,100 | 0 |
| 21-Oct-2021 | 650.00 | 660.00 | 635.00 | 650.00 | 6,936,700 | 0 |
| 19-Oct-2021 | 665.00 | 675.00 | 650.00 | 650.00 | 7,661,600 | 0 |
| 18-Oct-2021 | 635.00 | 680.00 | 615.00 | 665.00 | 28,289,400 | 0 |
| 15-Oct-2021 | 640.00 | 640.00 | 610.00 | 635.00 | 7,852,600 | 0 |
| 14-Oct-2021 | 615.00 | 650.00 | 600.00 | 615.00 | 15,937,100 | 0 |
| 13-Oct-2021 | 665.00 | 665.00 | 600.00 | 605.00 | 26,726,700 | 0 |
| 12-Oct-2021 | 670.00 | 700.00 | 645.00 | 645.00 | 37,665,600 | 0 |
| 11-Oct-2021 | 740.00 | 765.00 | 685.00 | 690.00 | 58,792,300 | 0 |
| 08-Oct-2021 | 660.00 | 710.00 | 650.00 | 710.00 | 67,155,200 | 0 |
| 07-Oct-2021 | 605.00 | 700.00 | 590.00 | 635.00 | 45,492,800 | 0 |
| 06-Oct-2021 | 595.00 | 605.00 | 580.00 | 600.00 | 10,134,900 | 0 |
| 05-Oct-2021 | 575.00 | 585.00 | 565.00 | 580.00 | 2,942,900 | 0 |
| 04-Oct-2021 | 560.00 | 580.00 | 560.00 | 575.00 | 7,852,100 | 0 |
| 01-Oct-2021 | 565.00 | 570.00 | 550.00 | 560.00 | 12,220,500 | 0 |
| 30-Sep-2021 | 565.00 | 565.00 | 560.00 | 565.00 | 9,560,600 | 0 |
| 29-Sep-2021 | 570.00 | 570.00 | 560.00 | 565.00 | 13,833,500 | 0 |
| 28-Sep-2021 | 580.00 | 585.00 | 560.00 | 570.00 | 10,113,900 | 0 |
| 27-Sep-2021 | 580.00 | 595.00 | 570.00 | 585.00 | 17,582,200 | 0 |
| 24-Sep-2021 | 565.00 | 580.00 | 550.00 | 580.00 | 17,572,700 | 0 |
| 23-Sep-2021 | 550.00 | 570.00 | 545.00 | 565.00 | 17,416,600 | 0 |
| 22-Sep-2021 | 550.00 | 555.00 | 535.00 | 550.00 | 15,614,900 | 0 |
| 21-Sep-2021 | 545.00 | 555.00 | 535.00 | 550.00 | 12,091,000 | 0 |
| 20-Sep-2021 | 570.00 | 570.00 | 550.00 | 550.00 | 15,539,000 | 0 |
| 17-Sep-2021 | 570.00 | 575.00 | 555.00 | 570.00 | 14,217,400 | 0 |
| 16-Sep-2021 | 575.00 | 575.00 | 555.00 | 570.00 | 18,081,100 | 0 |
| 15-Sep-2021 | 565.00 | 570.00 | 560.00 | 570.00 | 15,687,300 | 0 |
| 14-Sep-2021 | 580.00 | 580.00 | 565.00 | 570.00 | 11,475,000 | 0 |
| 13-Sep-2021 | 585.00 | 585.00 | 575.00 | 580.00 | 14,078,400 | 0 |
| 10-Sep-2021 | 590.00 | 590.00 | 580.00 | 585.00 | 9,204,800 | 0 |
| 09-Sep-2021 | 590.00 | 590.00 | 575.00 | 590.00 | 15,741,600 | 0 |
| 08-Sep-2021 | 585.00 | 590.00 | 580.00 | 585.00 | 15,226,700 | 0 |
| 07-Sep-2021 | 595.00 | 595.00 | 585.00 | 585.00 | 18,337,700 | 0 |
| 06-Sep-2021 | 595.00 | 600.00 | 590.00 | 595.00 | 4,165,100 | 0 |
| 03-Sep-2021 | 600.00 | 600.00 | 590.00 | 595.00 | 17,211,400 | 0 |
| 02-Sep-2021 | 610.00 | 610.00 | 595.00 | 605.00 | 19,830,300 | 0 |
| 01-Sep-2021 | 615.00 | 615.00 | 595.00 | 610.00 | 18,557,600 | 0 |
| 31-Aug-2021 | 620.00 | 625.00 | 600.00 | 615.00 | 16,254,800 | 0 |
| 30-Aug-2021 | 610.00 | 620.00 | 600.00 | 620.00 | 17,169,700 | 0 |
| 27-Aug-2021 | 605.00 | 610.00 | 590.00 | 610.00 | 18,258,900 | 0 |
| 26-Aug-2021 | 600.00 | 610.00 | 590.00 | 605.00 | 13,951,100 | 0 |
| 25-Aug-2021 | 605.00 | 605.00 | 590.00 | 600.00 | 18,712,800 | 0 |
| 24-Aug-2021 | 620.00 | 620.00 | 595.00 | 610.00 | 18,888,900 | 0 |
| 23-Aug-2021 | 625.00 | 630.00 | 615.00 | 620.00 | 21,843,500 | 0 |
| 20-Aug-2021 | 630.00 | 630.00 | 605.00 | 625.00 | 23,225,500 | 0 |
| 19-Aug-2021 | 620.00 | 625.00 | 600.00 | 625.00 | 29,110,500 | 0 |
| 18-Aug-2021 | 595.00 | 620.00 | 580.00 | 615.00 | 32,481,100 | 0 |
| 16-Aug-2021 | 570.00 | 590.00 | 555.00 | 590.00 | 28,227,100 | 0 |
| 13-Aug-2021 | 580.00 | 585.00 | 550.00 | 570.00 | 21,707,600 | 0 |
| 12-Aug-2021 | 590.00 | 595.00 | 575.00 | 580.00 | 9,403,600 | 0 |
| 10-Aug-2021 | 580.00 | 610.00 | 580.00 | 595.00 | 10,191,400 | 0 |
| 09-Aug-2021 | 615.00 | 620.00 | 580.00 | 610.00 | 23,008,100 | 0 |