| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 334.00 | 368.00 | 332.00 | 340.00 | 37,851,800 | 0 |
| 28-Dec-2021 | 334.00 | 340.00 | 332.00 | 332.00 | 5,159,800 | 0 |
| 27-Dec-2021 | 336.00 | 340.00 | 332.00 | 334.00 | 4,312,600 | 0 |
| 24-Dec-2021 | 336.00 | 342.00 | 334.00 | 334.00 | 4,451,400 | 0 |
| 23-Dec-2021 | 338.00 | 344.00 | 336.00 | 336.00 | 3,422,500 | 0 |
| 22-Dec-2021 | 340.00 | 350.00 | 336.00 | 338.00 | 5,888,900 | 0 |
| 21-Dec-2021 | 342.00 | 346.00 | 334.00 | 340.00 | 5,074,800 | 0 |
| 20-Dec-2021 | 348.00 | 352.00 | 340.00 | 340.00 | 6,790,500 | 0 |
| 17-Dec-2021 | 356.00 | 356.00 | 346.00 | 348.00 | 9,323,100 | 0 |
| 16-Dec-2021 | 358.00 | 360.00 | 354.00 | 356.00 | 7,088,700 | 0 |
| 15-Dec-2021 | 362.00 | 364.00 | 352.00 | 356.00 | 9,628,200 | 0 |
| 14-Dec-2021 | 364.00 | 368.00 | 356.00 | 360.00 | 10,655,000 | 0 |
| 13-Dec-2021 | 362.00 | 374.00 | 360.00 | 364.00 | 42,204,300 | 0 |
| 10-Dec-2021 | 356.00 | 362.00 | 354.00 | 360.00 | 8,792,200 | 0 |
| 09-Dec-2021 | 368.00 | 368.00 | 354.00 | 356.00 | 13,760,900 | 0 |
| 08-Dec-2021 | 366.00 | 372.00 | 360.00 | 360.00 | 14,339,400 | 0 |
| 07-Dec-2021 | 358.00 | 376.00 | 352.00 | 364.00 | 35,866,800 | 0 |
| 06-Dec-2021 | 364.00 | 366.00 | 354.00 | 356.00 | 14,571,900 | 0 |
| 03-Dec-2021 | 372.00 | 372.00 | 362.00 | 364.00 | 20,411,900 | 0 |
| 02-Dec-2021 | 358.00 | 404.00 | 352.00 | 372.00 | 203,351,600 | 0 |
| 01-Dec-2021 | 360.00 | 368.00 | 358.00 | 358.00 | 18,223,000 | 0 |
| 30-Nov-2021 | 364.00 | 372.00 | 346.00 | 372.00 | 30,065,700 | 0 |
| 29-Nov-2021 | 350.00 | 374.00 | 344.00 | 358.00 | 29,903,700 | 0 |
| 26-Nov-2021 | 370.00 | 374.00 | 352.00 | 352.00 | 21,045,000 | 0 |
| 25-Nov-2021 | 386.00 | 390.00 | 370.00 | 370.00 | 47,867,100 | 0 |
| 24-Nov-2021 | 386.00 | 390.00 | 376.00 | 382.00 | 29,129,500 | 0 |
| 23-Nov-2021 | 390.00 | 404.00 | 378.00 | 386.00 | 54,746,300 | 0 |
| 22-Nov-2021 | 396.00 | 406.00 | 384.00 | 390.00 | 43,791,100 | 0 |
| 19-Nov-2021 | 440.00 | 450.00 | 386.00 | 394.00 | 343,089,500 | 0 |
| 18-Nov-2021 | 374.00 | 410.00 | 364.00 | 408.00 | 103,243,800 | 0 |
| 17-Nov-2021 | 362.00 | 384.00 | 360.00 | 374.00 | 75,960,400 | 0 |
| 16-Nov-2021 | 376.00 | 380.00 | 362.00 | 362.00 | 23,917,500 | 0 |
| 15-Nov-2021 | 374.00 | 392.00 | 372.00 | 374.00 | 110,968,700 | 0 |
| 12-Nov-2021 | 388.00 | 392.00 | 366.00 | 374.00 | 63,521,700 | 0 |
| 11-Nov-2021 | 350.00 | 406.00 | 350.00 | 390.00 | 231,319,600 | 0 |
| 10-Nov-2021 | 352.00 | 358.00 | 348.00 | 358.00 | 7,876,500 | 0 |
| 09-Nov-2021 | 358.00 | 360.00 | 348.00 | 352.00 | 6,456,900 | 0 |
| 08-Nov-2021 | 346.00 | 368.00 | 344.00 | 356.00 | 50,424,400 | 0 |
| 05-Nov-2021 | 358.00 | 358.00 | 346.00 | 346.00 | 13,467,800 | 0 |
| 04-Nov-2021 | 336.00 | 378.00 | 334.00 | 358.00 | 53,627,000 | 0 |
| 03-Nov-2021 | 338.00 | 338.00 | 334.00 | 336.00 | 894,200 | 0 |
| 02-Nov-2021 | 340.00 | 340.00 | 334.00 | 334.00 | 949,300 | 0 |
| 01-Nov-2021 | 338.00 | 342.00 | 336.00 | 336.00 | 1,000,700 | 0 |
| 29-Oct-2021 | 334.00 | 338.00 | 334.00 | 336.00 | 355,100 | 0 |
| 28-Oct-2021 | 336.00 | 336.00 | 334.00 | 334.00 | 785,700 | 0 |
| 27-Oct-2021 | 338.00 | 340.00 | 334.00 | 336.00 | 767,500 | 0 |
| 26-Oct-2021 | 340.00 | 342.00 | 338.00 | 338.00 | 862,800 | 0 |
| 25-Oct-2021 | 338.00 | 344.00 | 336.00 | 340.00 | 646,100 | 0 |
| 22-Oct-2021 | 340.00 | 342.00 | 336.00 | 338.00 | 1,299,400 | 0 |
| 21-Oct-2021 | 344.00 | 346.00 | 340.00 | 340.00 | 1,508,400 | 0 |
| 19-Oct-2021 | 346.00 | 350.00 | 344.00 | 344.00 | 2,249,900 | 0 |
| 18-Oct-2021 | 350.00 | 350.00 | 342.00 | 348.00 | 4,605,700 | 0 |
| 15-Oct-2021 | 348.00 | 348.00 | 342.00 | 344.00 | 1,899,000 | 0 |
| 14-Oct-2021 | 338.00 | 346.00 | 336.00 | 342.00 | 3,188,000 | 0 |
| 13-Oct-2021 | 336.00 | 340.00 | 334.00 | 338.00 | 983,700 | 0 |
| 12-Oct-2021 | 338.00 | 340.00 | 334.00 | 336.00 | 2,660,600 | 0 |
| 11-Oct-2021 | 332.00 | 340.00 | 332.00 | 338.00 | 1,804,700 | 0 |
| 08-Oct-2021 | 334.00 | 340.00 | 334.00 | 336.00 | 1,134,100 | 0 |
| 07-Oct-2021 | 338.00 | 342.00 | 334.00 | 334.00 | 3,665,400 | 0 |
| 06-Oct-2021 | 340.00 | 348.00 | 334.00 | 338.00 | 6,703,500 | 0 |
| 05-Oct-2021 | 336.00 | 342.00 | 336.00 | 340.00 | 1,433,000 | 0 |
| 04-Oct-2021 | 334.00 | 350.00 | 332.00 | 336.00 | 5,840,700 | 0 |
| 01-Oct-2021 | 334.00 | 338.00 | 334.00 | 334.00 | 1,105,400 | 0 |
| 30-Sep-2021 | 332.00 | 336.00 | 330.00 | 334.00 | 1,139,200 | 0 |
| 29-Sep-2021 | 332.00 | 334.00 | 328.00 | 332.00 | 992,300 | 0 |
| 28-Sep-2021 | 334.00 | 334.00 | 330.00 | 332.00 | 1,097,600 | 0 |
| 27-Sep-2021 | 334.00 | 336.00 | 332.00 | 334.00 | 759,800 | 0 |
| 24-Sep-2021 | 338.00 | 338.00 | 332.00 | 334.00 | 1,409,900 | 0 |
| 23-Sep-2021 | 334.00 | 338.00 | 334.00 | 338.00 | 1,367,600 | 0 |
| 22-Sep-2021 | 340.00 | 340.00 | 334.00 | 334.00 | 1,260,500 | 0 |
| 21-Sep-2021 | 338.00 | 338.00 | 332.00 | 336.00 | 987,000 | 0 |
| 20-Sep-2021 | 340.00 | 340.00 | 334.00 | 336.00 | 1,341,100 | 0 |
| 17-Sep-2021 | 340.00 | 342.00 | 336.00 | 340.00 | 1,042,400 | 0 |
| 16-Sep-2021 | 340.00 | 342.00 | 338.00 | 338.00 | 832,100 | 0 |
| 15-Sep-2021 | 336.00 | 340.00 | 336.00 | 340.00 | 336,100 | 0 |
| 14-Sep-2021 | 338.00 | 342.00 | 336.00 | 338.00 | 1,853,900 | 0 |
| 13-Sep-2021 | 338.00 | 340.00 | 332.00 | 338.00 | 503,400 | 0 |
| 10-Sep-2021 | 340.00 | 340.00 | 334.00 | 338.00 | 628,900 | 0 |
| 09-Sep-2021 | 338.00 | 338.00 | 334.00 | 338.00 | 1,776,200 | 0 |
| 08-Sep-2021 | 342.00 | 342.00 | 338.00 | 338.00 | 972,700 | 0 |
| 07-Sep-2021 | 340.00 | 344.00 | 340.00 | 340.00 | 872,000 | 0 |
| 06-Sep-2021 | 340.00 | 342.00 | 338.00 | 338.00 | 1,423,600 | 0 |
| 03-Sep-2021 | 342.00 | 342.00 | 338.00 | 340.00 | 1,223,500 | 0 |
| 02-Sep-2021 | 340.00 | 344.00 | 340.00 | 340.00 | 771,600 | 0 |
| 01-Sep-2021 | 342.00 | 346.00 | 340.00 | 340.00 | 2,022,800 | 0 |
| 31-Aug-2021 | 340.00 | 342.00 | 338.00 | 342.00 | 1,356,400 | 0 |
| 30-Aug-2021 | 338.00 | 344.00 | 336.00 | 338.00 | 1,725,300 | 0 |
| 27-Aug-2021 | 340.00 | 344.00 | 322.00 | 338.00 | 3,139,000 | 0 |
| 26-Aug-2021 | 346.00 | 346.00 | 340.00 | 340.00 | 2,659,500 | 0 |
| 25-Aug-2021 | 352.00 | 354.00 | 346.00 | 346.00 | 1,527,200 | 0 |
| 24-Aug-2021 | 346.00 | 354.00 | 344.00 | 350.00 | 3,738,300 | 0 |
| 23-Aug-2021 | 344.00 | 350.00 | 344.00 | 346.00 | 2,408,900 | 0 |
| 20-Aug-2021 | 340.00 | 350.00 | 340.00 | 344.00 | 3,213,100 | 0 |
| 19-Aug-2021 | 340.00 | 346.00 | 338.00 | 340.00 | 3,091,600 | 0 |
| 18-Aug-2021 | 346.00 | 348.00 | 338.00 | 342.00 | 4,976,800 | 0 |
| 16-Aug-2021 | 350.00 | 352.00 | 342.00 | 344.00 | 3,915,100 | 0 |
| 13-Aug-2021 | 356.00 | 360.00 | 350.00 | 350.00 | 3,253,500 | 0 |
| 12-Aug-2021 | 360.00 | 366.00 | 356.00 | 356.00 | 4,170,300 | 0 |
| 10-Aug-2021 | 372.00 | 374.00 | 348.00 | 362.00 | 9,216,300 | 0 |
| 09-Aug-2021 | 370.00 | 388.00 | 366.00 | 370.00 | 20,682,300 | 0 |