| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 252.00 | 252.00 | 250.00 | 250.00 | 39,700 | 0 |
| 03-Jan-2022 | 250.00 | 260.00 | 250.00 | 252.00 | 58,000 | 0 |
| 30-Dec-2021 | 250.00 | 266.00 | 250.00 | 250.00 | 135,900 | 0 |
| 29-Dec-2021 | 254.00 | 260.00 | 252.00 | 252.00 | 8,500 | 0 |
| 28-Dec-2021 | 256.00 | 256.00 | 250.00 | 254.00 | 15,400 | 0 |
| 27-Dec-2021 | 260.00 | 260.00 | 248.00 | 250.00 | 53,700 | 0 |
| 24-Dec-2021 | 250.00 | 262.00 | 250.00 | 258.00 | 132,500 | 0 |
| 23-Dec-2021 | 250.00 | 252.00 | 250.00 | 250.00 | 33,200 | 0 |
| 22-Dec-2021 | 250.00 | 254.00 | 248.00 | 250.00 | 25,900 | 0 |
| 21-Dec-2021 | 250.00 | 264.00 | 250.00 | 250.00 | 162,700 | 0 |
| 20-Dec-2021 | 246.00 | 278.00 | 242.00 | 248.00 | 622,400 | 0 |
| 17-Dec-2021 | 250.00 | 256.00 | 236.00 | 250.00 | 201,000 | 0 |
| 16-Dec-2021 | 250.00 | 250.00 | 244.00 | 248.00 | 35,000 | 0 |
| 15-Dec-2021 | 248.00 | 250.00 | 244.00 | 250.00 | 100,500 | 0 |
| 14-Dec-2021 | 250.00 | 252.00 | 248.00 | 248.00 | 32,100 | 0 |
| 13-Dec-2021 | 248.00 | 256.00 | 240.00 | 248.00 | 217,400 | 0 |
| 10-Dec-2021 | 242.00 | 250.00 | 242.00 | 248.00 | 106,800 | 0 |
| 09-Dec-2021 | 242.00 | 246.00 | 240.00 | 242.00 | 53,000 | 0 |
| 08-Dec-2021 | 244.00 | 254.00 | 242.00 | 246.00 | 91,300 | 0 |
| 07-Dec-2021 | 242.00 | 272.00 | 242.00 | 246.00 | 1,610,200 | 0 |
| 06-Dec-2021 | 248.00 | 250.00 | 240.00 | 246.00 | 169,800 | 0 |
| 03-Dec-2021 | 240.00 | 260.00 | 236.00 | 244.00 | 462,300 | 0 |
| 02-Dec-2021 | 242.00 | 242.00 | 234.00 | 236.00 | 50,900 | 0 |
| 01-Dec-2021 | 238.00 | 244.00 | 234.00 | 242.00 | 120,500 | 0 |
| 30-Nov-2021 | 246.00 | 260.00 | 232.00 | 238.00 | 256,700 | 0 |
| 29-Nov-2021 | 250.00 | 266.00 | 238.00 | 242.00 | 988,300 | 0 |
| 26-Nov-2021 | 262.00 | 266.00 | 250.00 | 252.00 | 345,400 | 0 |
| 25-Nov-2021 | 264.00 | 266.00 | 256.00 | 260.00 | 144,700 | 0 |
| 24-Nov-2021 | 268.00 | 270.00 | 258.00 | 262.00 | 129,400 | 0 |
| 23-Nov-2021 | 256.00 | 272.00 | 256.00 | 266.00 | 922,600 | 0 |
| 22-Nov-2021 | 260.00 | 264.00 | 250.00 | 252.00 | 427,600 | 0 |
| 19-Nov-2021 | 270.00 | 272.00 | 262.00 | 264.00 | 265,200 | 0 |
| 18-Nov-2021 | 274.00 | 278.00 | 270.00 | 270.00 | 196,400 | 0 |
| 17-Nov-2021 | 274.00 | 278.00 | 270.00 | 274.00 | 185,000 | 0 |
| 16-Nov-2021 | 270.00 | 282.00 | 268.00 | 272.00 | 430,100 | 0 |
| 15-Nov-2021 | 278.00 | 282.00 | 266.00 | 268.00 | 687,800 | 0 |
| 12-Nov-2021 | 278.00 | 278.00 | 268.00 | 272.00 | 404,600 | 0 |
| 11-Nov-2021 | 278.00 | 282.00 | 274.00 | 276.00 | 328,700 | 0 |
| 10-Nov-2021 | 282.00 | 284.00 | 274.00 | 278.00 | 729,800 | 0 |
| 09-Nov-2021 | 276.00 | 314.00 | 268.00 | 280.00 | 9,092,600 | 0 |
| 08-Nov-2021 | 274.00 | 282.00 | 272.00 | 278.00 | 290,300 | 0 |
| 05-Nov-2021 | 284.00 | 284.00 | 274.00 | 274.00 | 386,100 | 0 |
| 04-Nov-2021 | 274.00 | 294.00 | 272.00 | 280.00 | 942,200 | 0 |
| 03-Nov-2021 | 290.00 | 290.00 | 272.00 | 274.00 | 1,375,200 | 0 |
| 02-Nov-2021 | 280.00 | 310.00 | 276.00 | 288.00 | 7,306,000 | 0 |
| 01-Nov-2021 | 264.00 | 322.00 | 264.00 | 278.00 | 19,207,500 | 0 |
| 29-Oct-2021 | 270.00 | 272.00 | 262.00 | 268.00 | 315,800 | 0 |
| 28-Oct-2021 | 266.00 | 294.00 | 260.00 | 268.00 | 2,490,400 | 0 |
| 27-Oct-2021 | 264.00 | 270.00 | 260.00 | 266.00 | 209,500 | 0 |
| 26-Oct-2021 | 268.00 | 278.00 | 262.00 | 264.00 | 520,400 | 0 |
| 25-Oct-2021 | 266.00 | 278.00 | 256.00 | 268.00 | 527,800 | 0 |
| 22-Oct-2021 | 268.00 | 276.00 | 266.00 | 266.00 | 786,000 | 0 |
| 21-Oct-2021 | 274.00 | 306.00 | 264.00 | 266.00 | 6,456,400 | 0 |
| 19-Oct-2021 | 272.00 | 276.00 | 270.00 | 272.00 | 172,000 | 0 |
| 18-Oct-2021 | 274.00 | 280.00 | 262.00 | 272.00 | 213,100 | 0 |
| 15-Oct-2021 | 294.00 | 294.00 | 272.00 | 272.00 | 1,269,200 | 0 |
| 14-Oct-2021 | 298.00 | 318.00 | 272.00 | 290.00 | 3,786,700 | 0 |
| 13-Oct-2021 | 280.00 | 292.00 | 260.00 | 292.00 | 1,108,100 | 0 |
| 12-Oct-2021 | 292.00 | 308.00 | 274.00 | 274.00 | 3,987,900 | 0 |
| 11-Oct-2021 | 318.00 | 320.00 | 294.00 | 294.00 | 1,796,200 | 0 |
| 08-Oct-2021 | 292.00 | 360.00 | 270.00 | 314.00 | 15,205,800 | 0 |
| 07-Oct-2021 | 254.00 | 288.00 | 246.00 | 288.00 | 2,196,000 | 0 |
| 06-Oct-2021 | 254.00 | 254.00 | 246.00 | 248.00 | 127,800 | 0 |
| 05-Oct-2021 | 256.00 | 260.00 | 250.00 | 254.00 | 47,800 | 0 |
| 04-Oct-2021 | 254.00 | 262.00 | 250.00 | 254.00 | 116,800 | 0 |
| 01-Oct-2021 | 254.00 | 260.00 | 244.00 | 254.00 | 222,800 | 0 |
| 30-Sep-2021 | 260.00 | 294.00 | 242.00 | 254.00 | 2,165,000 | 0 |
| 29-Sep-2021 | 278.00 | 292.00 | 260.00 | 260.00 | 880,500 | 0 |
| 28-Sep-2021 | 266.00 | 322.00 | 264.00 | 278.00 | 10,873,500 | 0 |
| 27-Sep-2021 | 264.00 | 264.00 | 264.00 | 264.00 | 610,200 | 0 |
| 24-Sep-2021 | 312.00 | 334.00 | 282.00 | 282.00 | 1,034,900 | 0 |
| 23-Sep-2021 | 242.00 | 302.00 | 242.00 | 302.00 | 2,946,100 | 0 |
| 22-Sep-2021 | 250.00 | 252.00 | 240.00 | 242.00 | 338,500 | 0 |
| 21-Sep-2021 | 254.00 | 260.00 | 238.00 | 254.00 | 198,300 | 0 |
| 20-Sep-2021 | 270.00 | 270.00 | 252.00 | 254.00 | 281,700 | 0 |
| 17-Sep-2021 | 280.00 | 292.00 | 262.00 | 270.00 | 604,200 | 0 |
| 16-Sep-2021 | 300.00 | 306.00 | 280.00 | 280.00 | 755,700 | 0 |
| 15-Sep-2021 | 282.00 | 338.00 | 282.00 | 300.00 | 7,080,200 | 0 |
| 14-Sep-2021 | 232.00 | 276.00 | 228.00 | 276.00 | 2,975,400 | 0 |
| 13-Sep-2021 | 238.00 | 240.00 | 222.00 | 222.00 | 703,500 | 0 |
| 10-Sep-2021 | 254.00 | 254.00 | 238.00 | 238.00 | 534,100 | 0 |
| 09-Sep-2021 | 254.00 | 274.00 | 246.00 | 254.00 | 480,900 | 0 |
| 08-Sep-2021 | 254.00 | 270.00 | 238.00 | 252.00 | 434,300 | 0 |
| 07-Sep-2021 | 270.00 | 274.00 | 252.00 | 252.00 | 1,181,800 | 0 |
| 06-Sep-2021 | 290.00 | 290.00 | 270.00 | 270.00 | 556,700 | 0 |
| 03-Sep-2021 | 290.00 | 310.00 | 290.00 | 290.00 | 1,084,200 | 0 |
| 02-Sep-2021 | 310.00 | 336.00 | 310.00 | 310.00 | 2,429,700 | 0 |
| 01-Sep-2021 | 332.00 | 332.00 | 332.00 | 332.00 | 200,900 | 0 |
| 31-Aug-2021 | 356.00 | 356.00 | 356.00 | 356.00 | 89,000 | 0 |
| 30-Aug-2021 | 410.00 | 410.00 | 382.00 | 382.00 | 137,600 | 0 |
| 27-Aug-2021 | 328.00 | 410.00 | 324.00 | 410.00 | 11,266,700 | 0 |
| 26-Aug-2021 | 314.00 | 338.00 | 300.00 | 328.00 | 1,114,800 | 0 |
| 25-Aug-2021 | 296.00 | 354.00 | 292.00 | 310.00 | 1,984,400 | 0 |
| 24-Aug-2021 | 268.00 | 306.00 | 268.00 | 290.00 | 673,200 | 0 |
| 23-Aug-2021 | 248.00 | 288.00 | 244.00 | 266.00 | 333,900 | 0 |
| 20-Aug-2021 | 248.00 | 268.00 | 248.00 | 248.00 | 584,400 | 0 |
| 19-Aug-2021 | 290.00 | 300.00 | 266.00 | 266.00 | 350,900 | 0 |
| 18-Aug-2021 | 290.00 | 352.00 | 282.00 | 286.00 | 10,270,400 | 0 |
| 16-Aug-2021 | 226.00 | 282.00 | 218.00 | 282.00 | 322,900 | 0 |
| 13-Aug-2021 | 228.00 | 250.00 | 220.00 | 226.00 | 74,300 | 0 |