| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 525.00 | 530.00 | 525.00 | 525.00 | 599,100 | 0 |
| 28-Dec-2021 | 530.00 | 530.00 | 525.00 | 525.00 | 557,600 | 0 |
| 27-Dec-2021 | 530.00 | 530.00 | 525.00 | 530.00 | 551,300 | 0 |
| 24-Dec-2021 | 530.00 | 530.00 | 525.00 | 530.00 | 553,200 | 0 |
| 23-Dec-2021 | 525.00 | 530.00 | 525.00 | 530.00 | 622,700 | 0 |
| 22-Dec-2021 | 525.00 | 530.00 | 525.00 | 525.00 | 622,100 | 0 |
| 21-Dec-2021 | 530.00 | 530.00 | 525.00 | 525.00 | 891,200 | 0 |
| 20-Dec-2021 | 525.00 | 530.00 | 525.00 | 530.00 | 1,012,200 | 0 |
| 17-Dec-2021 | 525.00 | 530.00 | 525.00 | 525.00 | 1,096,100 | 0 |
| 16-Dec-2021 | 530.00 | 530.00 | 525.00 | 525.00 | 826,500 | 0 |
| 15-Dec-2021 | 525.00 | 530.00 | 525.00 | 530.00 | 987,700 | 0 |
| 14-Dec-2021 | 525.00 | 530.00 | 525.00 | 525.00 | 983,700 | 0 |
| 13-Dec-2021 | 525.00 | 530.00 | 525.00 | 525.00 | 995,200 | 0 |
| 10-Dec-2021 | 530.00 | 530.00 | 525.00 | 525.00 | 1,035,900 | 0 |
| 09-Dec-2021 | 530.00 | 530.00 | 525.00 | 530.00 | 1,517,700 | 0 |
| 08-Dec-2021 | 530.00 | 530.00 | 530.00 | 530.00 | 1,610,800 | 0 |
| 07-Dec-2021 | 530.00 | 530.00 | 525.00 | 530.00 | 1,914,900 | 0 |
| 06-Dec-2021 | 530.00 | 530.00 | 525.00 | 530.00 | 1,534,200 | 0 |
| 03-Dec-2021 | 530.00 | 530.00 | 525.00 | 530.00 | 1,545,400 | 0 |
| 02-Dec-2021 | 530.00 | 530.00 | 530.00 | 530.00 | 1,577,000 | 0 |
| 01-Dec-2021 | 530.00 | 530.00 | 525.00 | 530.00 | 1,586,300 | 0 |
| 30-Nov-2021 | 530.00 | 530.00 | 525.00 | 530.00 | 1,651,800 | 0 |
| 29-Nov-2021 | 525.00 | 535.00 | 525.00 | 530.00 | 2,346,500 | 0 |
| 26-Nov-2021 | 530.00 | 530.00 | 525.00 | 525.00 | 1,544,000 | 0 |
| 25-Nov-2021 | 505.00 | 530.00 | 500.00 | 530.00 | 4,512,900 | 0 |
| 24-Nov-2021 | 510.00 | 515.00 | 505.00 | 505.00 | 2,105,100 | 0 |
| 23-Nov-2021 | 494.00 | 510.00 | 490.00 | 510.00 | 7,305,100 | 0 |
| 22-Nov-2021 | 494.00 | 496.00 | 494.00 | 494.00 | 1,792,800 | 0 |
| 19-Nov-2021 | 496.00 | 496.00 | 494.00 | 494.00 | 1,580,500 | 0 |
| 18-Nov-2021 | 498.00 | 498.00 | 494.00 | 496.00 | 1,825,000 | 0 |
| 17-Nov-2021 | 496.00 | 498.00 | 496.00 | 498.00 | 1,750,000 | 0 |
| 16-Nov-2021 | 496.00 | 496.00 | 494.00 | 496.00 | 1,575,300 | 0 |
| 15-Nov-2021 | 498.00 | 498.00 | 494.00 | 496.00 | 1,788,300 | 0 |
| 12-Nov-2021 | 500.00 | 500.00 | 498.00 | 498.00 | 1,583,400 | 0 |
| 11-Nov-2021 | 510.00 | 510.00 | 496.00 | 500.00 | 2,953,500 | 0 |
| 10-Nov-2021 | 492.00 | 510.00 | 492.00 | 510.00 | 4,361,400 | 0 |
| 09-Nov-2021 | 492.00 | 494.00 | 492.00 | 492.00 | 1,222,000 | 0 |
| 08-Nov-2021 | 492.00 | 494.00 | 492.00 | 492.00 | 1,480,200 | 0 |
| 05-Nov-2021 | 492.00 | 494.00 | 492.00 | 492.00 | 1,431,700 | 0 |
| 04-Nov-2021 | 484.00 | 494.00 | 484.00 | 492.00 | 3,766,600 | 0 |
| 03-Nov-2021 | 484.00 | 486.00 | 484.00 | 484.00 | 1,345,500 | 0 |
| 02-Nov-2021 | 486.00 | 486.00 | 484.00 | 484.00 | 1,308,900 | 0 |
| 01-Nov-2021 | 486.00 | 486.00 | 484.00 | 484.00 | 1,345,200 | 0 |
| 29-Oct-2021 | 486.00 | 486.00 | 484.00 | 486.00 | 1,398,900 | 0 |
| 28-Oct-2021 | 494.00 | 494.00 | 486.00 | 486.00 | 2,181,200 | 0 |
| 27-Oct-2021 | 494.00 | 494.00 | 492.00 | 494.00 | 1,320,400 | 0 |
| 26-Oct-2021 | 494.00 | 494.00 | 492.00 | 494.00 | 1,438,700 | 0 |
| 25-Oct-2021 | 488.00 | 494.00 | 488.00 | 494.00 | 2,626,400 | 0 |
| 22-Oct-2021 | 478.00 | 488.00 | 478.00 | 488.00 | 5,488,300 | 0 |
| 21-Oct-2021 | 476.00 | 480.00 | 476.00 | 478.00 | 2,281,900 | 0 |
| 19-Oct-2021 | 476.00 | 478.00 | 476.00 | 476.00 | 1,654,400 | 0 |
| 18-Oct-2021 | 476.00 | 478.00 | 476.00 | 476.00 | 1,704,900 | 0 |
| 15-Oct-2021 | 476.00 | 478.00 | 476.00 | 476.00 | 1,615,100 | 0 |
| 14-Oct-2021 | 474.00 | 478.00 | 474.00 | 476.00 | 2,376,700 | 0 |
| 13-Oct-2021 | 474.00 | 476.00 | 472.00 | 474.00 | 1,730,800 | 0 |
| 12-Oct-2021 | 470.00 | 476.00 | 470.00 | 474.00 | 3,398,500 | 0 |
| 11-Oct-2021 | 470.00 | 472.00 | 468.00 | 470.00 | 2,444,900 | 0 |
| 08-Oct-2021 | 470.00 | 470.00 | 468.00 | 470.00 | 1,892,600 | 0 |
| 07-Oct-2021 | 468.00 | 470.00 | 466.00 | 470.00 | 1,514,100 | 0 |
| 06-Oct-2021 | 458.00 | 468.00 | 456.00 | 468.00 | 5,102,200 | 0 |
| 05-Oct-2021 | 462.00 | 464.00 | 458.00 | 458.00 | 2,475,900 | 0 |
| 04-Oct-2021 | 446.00 | 462.00 | 446.00 | 462.00 | 6,827,600 | 0 |
| 01-Oct-2021 | 448.00 | 448.00 | 446.00 | 446.00 | 1,930,000 | 0 |
| 30-Sep-2021 | 450.00 | 450.00 | 448.00 | 448.00 | 2,168,200 | 0 |
| 29-Sep-2021 | 448.00 | 450.00 | 446.00 | 450.00 | 1,846,600 | 0 |
| 28-Sep-2021 | 448.00 | 448.00 | 448.00 | 448.00 | 1,694,400 | 0 |
| 27-Sep-2021 | 450.00 | 450.00 | 448.00 | 448.00 | 1,724,800 | 0 |
| 24-Sep-2021 | 448.00 | 450.00 | 448.00 | 450.00 | 1,918,100 | 0 |
| 23-Sep-2021 | 448.00 | 450.00 | 448.00 | 450.00 | 1,819,800 | 0 |
| 22-Sep-2021 | 448.00 | 450.00 | 448.00 | 448.00 | 1,756,900 | 0 |
| 21-Sep-2021 | 448.00 | 450.00 | 448.00 | 448.00 | 1,828,400 | 0 |
| 20-Sep-2021 | 448.00 | 450.00 | 448.00 | 448.00 | 2,686,000 | 0 |
| 17-Sep-2021 | 450.00 | 450.00 | 448.00 | 448.00 | 1,548,700 | 0 |
| 16-Sep-2021 | 448.00 | 450.00 | 448.00 | 450.00 | 1,811,600 | 0 |
| 15-Sep-2021 | 450.00 | 450.00 | 448.00 | 448.00 | 1,441,700 | 0 |
| 14-Sep-2021 | 450.00 | 450.00 | 448.00 | 450.00 | 1,506,000 | 0 |
| 13-Sep-2021 | 448.00 | 450.00 | 448.00 | 450.00 | 1,323,500 | 0 |
| 10-Sep-2021 | 448.00 | 450.00 | 448.00 | 448.00 | 1,282,800 | 0 |
| 09-Sep-2021 | 446.00 | 448.00 | 442.00 | 448.00 | 3,273,100 | 0 |
| 08-Sep-2021 | 450.00 | 450.00 | 446.00 | 446.00 | 2,663,000 | 0 |
| 07-Sep-2021 | 448.00 | 450.00 | 448.00 | 450.00 | 1,462,900 | 0 |
| 06-Sep-2021 | 448.00 | 450.00 | 448.00 | 448.00 | 1,410,900 | 0 |
| 03-Sep-2021 | 448.00 | 450.00 | 448.00 | 448.00 | 874,000 | 0 |
| 02-Sep-2021 | 448.00 | 450.00 | 448.00 | 448.00 | 911,500 | 0 |
| 01-Sep-2021 | 452.00 | 452.00 | 448.00 | 448.00 | 1,466,800 | 0 |
| 31-Aug-2021 | 442.00 | 452.00 | 442.00 | 452.00 | 4,769,500 | 0 |
| 30-Aug-2021 | 446.00 | 446.00 | 442.00 | 442.00 | 929,000 | 0 |
| 27-Aug-2021 | 448.00 | 448.00 | 446.00 | 446.00 | 652,700 | 0 |
| 26-Aug-2021 | 448.00 | 448.00 | 446.00 | 448.00 | 717,600 | 0 |
| 25-Aug-2021 | 448.00 | 448.00 | 446.00 | 448.00 | 609,800 | 0 |
| 24-Aug-2021 | 446.00 | 448.00 | 444.00 | 448.00 | 773,300 | 0 |
| 23-Aug-2021 | 448.00 | 448.00 | 446.00 | 448.00 | 965,400 | 0 |
| 20-Aug-2021 | 442.00 | 448.00 | 442.00 | 448.00 | 2,385,100 | 0 |
| 19-Aug-2021 | 446.00 | 458.00 | 434.00 | 442.00 | 7,593,200 | 0 |
| 18-Aug-2021 | 434.00 | 446.00 | 434.00 | 446.00 | 3,256,500 | 0 |
| 16-Aug-2021 | 434.00 | 434.00 | 432.00 | 434.00 | 2,853,900 | 0 |
| 13-Aug-2021 | 432.00 | 434.00 | 432.00 | 434.00 | 143,500 | 0 |
| 12-Aug-2021 | 430.00 | 432.00 | 430.00 | 432.00 | 268,700 | 0 |
| 10-Aug-2021 | 428.00 | 430.00 | 428.00 | 430.00 | 157,300 | 0 |
| 09-Aug-2021 | 428.00 | 430.00 | 428.00 | 428.00 | 130,800 | 0 |