| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 660.00 | 670.00 | 660.00 | 665.00 | 992,800 | 0 |
| 28-Dec-2021 | 665.00 | 670.00 | 655.00 | 660.00 | 2,536,700 | 0 |
| 27-Dec-2021 | 660.00 | 665.00 | 660.00 | 665.00 | 1,263,600 | 0 |
| 24-Dec-2021 | 670.00 | 675.00 | 655.00 | 660.00 | 1,124,300 | 0 |
| 23-Dec-2021 | 660.00 | 670.00 | 655.00 | 665.00 | 1,417,700 | 0 |
| 22-Dec-2021 | 665.00 | 675.00 | 655.00 | 660.00 | 1,131,800 | 0 |
| 21-Dec-2021 | 660.00 | 665.00 | 650.00 | 665.00 | 2,197,700 | 0 |
| 20-Dec-2021 | 680.00 | 680.00 | 650.00 | 660.00 | 1,125,300 | 0 |
| 17-Dec-2021 | 665.00 | 670.00 | 660.00 | 665.00 | 2,086,100 | 0 |
| 16-Dec-2021 | 675.00 | 680.00 | 665.00 | 665.00 | 1,795,500 | 0 |
| 15-Dec-2021 | 680.00 | 680.00 | 670.00 | 675.00 | 1,151,900 | 0 |
| 14-Dec-2021 | 675.00 | 680.00 | 670.00 | 680.00 | 895,400 | 0 |
| 13-Dec-2021 | 685.00 | 685.00 | 675.00 | 675.00 | 1,074,800 | 0 |
| 10-Dec-2021 | 685.00 | 685.00 | 675.00 | 680.00 | 1,704,500 | 0 |
| 09-Dec-2021 | 680.00 | 685.00 | 675.00 | 675.00 | 1,153,700 | 0 |
| 08-Dec-2021 | 670.00 | 685.00 | 665.00 | 680.00 | 2,781,800 | 0 |
| 07-Dec-2021 | 685.00 | 690.00 | 670.00 | 670.00 | 1,650,000 | 0 |
| 06-Dec-2021 | 685.00 | 690.00 | 660.00 | 670.00 | 3,717,700 | 0 |
| 03-Dec-2021 | 675.00 | 690.00 | 665.00 | 680.00 | 2,295,600 | 0 |
| 02-Dec-2021 | 680.00 | 690.00 | 650.00 | 665.00 | 4,131,500 | 0 |
| 01-Dec-2021 | 670.00 | 680.00 | 660.00 | 660.00 | 9,162,000 | 0 |
| 30-Nov-2021 | 695.00 | 700.00 | 670.00 | 670.00 | 9,888,500 | 0 |
| 29-Nov-2021 | 715.00 | 715.00 | 680.00 | 690.00 | 9,701,300 | 0 |
| 26-Nov-2021 | 715.00 | 715.00 | 700.00 | 705.00 | 5,307,900 | 0 |
| 25-Nov-2021 | 715.00 | 720.00 | 710.00 | 710.00 | 1,573,400 | 0 |
| 24-Nov-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 2,184,000 | 0 |
| 23-Nov-2021 | 720.00 | 735.00 | 715.00 | 720.00 | 10,534,400 | 0 |
| 22-Nov-2021 | 715.00 | 725.00 | 710.00 | 720.00 | 4,049,600 | 0 |
| 19-Nov-2021 | 710.00 | 715.00 | 705.00 | 710.00 | 2,882,900 | 0 |
| 18-Nov-2021 | 710.00 | 715.00 | 705.00 | 705.00 | 2,463,600 | 0 |
| 17-Nov-2021 | 715.00 | 715.00 | 705.00 | 705.00 | 1,849,600 | 0 |
| 16-Nov-2021 | 710.00 | 720.00 | 705.00 | 710.00 | 2,832,900 | 0 |
| 15-Nov-2021 | 715.00 | 715.00 | 705.00 | 705.00 | 4,124,400 | 0 |
| 12-Nov-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 3,159,000 | 0 |
| 11-Nov-2021 | 715.00 | 720.00 | 710.00 | 715.00 | 4,339,100 | 0 |
| 10-Nov-2021 | 725.00 | 725.00 | 715.00 | 715.00 | 1,613,600 | 0 |
| 09-Nov-2021 | 725.00 | 725.00 | 710.00 | 715.00 | 5,690,500 | 0 |
| 08-Nov-2021 | 715.00 | 725.00 | 715.00 | 720.00 | 2,631,100 | 0 |
| 05-Nov-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 3,221,300 | 0 |
| 04-Nov-2021 | 720.00 | 725.00 | 715.00 | 715.00 | 5,124,500 | 0 |
| 03-Nov-2021 | 720.00 | 725.00 | 710.00 | 710.00 | 3,940,300 | 0 |
| 02-Nov-2021 | 715.00 | 725.00 | 710.00 | 715.00 | 4,338,300 | 0 |
| 01-Nov-2021 | 730.00 | 740.00 | 695.00 | 715.00 | 19,320,700 | 0 |
| 29-Oct-2021 | 725.00 | 735.00 | 720.00 | 730.00 | 5,234,800 | 0 |
| 28-Oct-2021 | 745.00 | 750.00 | 720.00 | 725.00 | 9,372,300 | 0 |
| 27-Oct-2021 | 755.00 | 760.00 | 745.00 | 745.00 | 3,749,400 | 0 |
| 26-Oct-2021 | 750.00 | 755.00 | 745.00 | 755.00 | 5,836,500 | 0 |
| 25-Oct-2021 | 765.00 | 765.00 | 750.00 | 750.00 | 2,907,200 | 0 |
| 22-Oct-2021 | 765.00 | 770.00 | 755.00 | 755.00 | 5,429,900 | 0 |
| 21-Oct-2021 | 780.00 | 780.00 | 760.00 | 765.00 | 10,826,400 | 0 |
| 19-Oct-2021 | 755.00 | 780.00 | 745.00 | 765.00 | 20,986,800 | 0 |
| 18-Oct-2021 | 745.00 | 750.00 | 735.00 | 745.00 | 4,176,400 | 0 |
| 15-Oct-2021 | 740.00 | 750.00 | 735.00 | 740.00 | 7,813,900 | 0 |
| 14-Oct-2021 | 750.00 | 750.00 | 735.00 | 740.00 | 8,190,700 | 0 |
| 13-Oct-2021 | 740.00 | 740.00 | 730.00 | 735.00 | 9,416,500 | 0 |
| 12-Oct-2021 | 750.00 | 755.00 | 735.00 | 740.00 | 14,851,700 | 0 |
| 11-Oct-2021 | 750.00 | 755.00 | 745.00 | 750.00 | 4,852,500 | 0 |
| 08-Oct-2021 | 755.00 | 760.00 | 740.00 | 750.00 | 5,293,300 | 0 |
| 07-Oct-2021 | 745.00 | 755.00 | 735.00 | 745.00 | 6,697,700 | 0 |
| 06-Oct-2021 | 760.00 | 760.00 | 725.00 | 735.00 | 7,780,200 | 0 |
| 05-Oct-2021 | 735.00 | 735.00 | 720.00 | 725.00 | 5,019,000 | 0 |
| 04-Oct-2021 | 725.00 | 745.00 | 715.00 | 730.00 | 15,730,600 | 0 |
| 01-Oct-2021 | 715.00 | 720.00 | 710.00 | 715.00 | 7,624,900 | 0 |
| 30-Sep-2021 | 705.00 | 715.00 | 700.00 | 715.00 | 7,695,300 | 0 |
| 29-Sep-2021 | 710.00 | 710.00 | 700.00 | 705.00 | 7,038,400 | 0 |
| 28-Sep-2021 | 715.00 | 715.00 | 700.00 | 705.00 | 8,759,200 | 0 |
| 27-Sep-2021 | 720.00 | 720.00 | 705.00 | 710.00 | 4,654,500 | 0 |
| 24-Sep-2021 | 705.00 | 715.00 | 700.00 | 715.00 | 2,351,600 | 0 |
| 23-Sep-2021 | 715.00 | 715.00 | 700.00 | 705.00 | 5,454,500 | 0 |
| 22-Sep-2021 | 710.00 | 720.00 | 705.00 | 710.00 | 5,210,300 | 0 |
| 21-Sep-2021 | 720.00 | 720.00 | 705.00 | 710.00 | 5,207,600 | 0 |
| 20-Sep-2021 | 720.00 | 735.00 | 720.00 | 720.00 | 4,344,400 | 0 |
| 17-Sep-2021 | 760.00 | 760.00 | 720.00 | 725.00 | 9,809,200 | 0 |
| 16-Sep-2021 | 745.00 | 745.00 | 730.00 | 730.00 | 6,395,900 | 0 |
| 15-Sep-2021 | 750.00 | 750.00 | 730.00 | 740.00 | 7,342,700 | 0 |
| 14-Sep-2021 | 750.00 | 750.00 | 740.00 | 745.00 | 3,686,800 | 0 |
| 13-Sep-2021 | 755.00 | 755.00 | 740.00 | 745.00 | 6,338,700 | 0 |
| 10-Sep-2021 | 755.00 | 755.00 | 745.00 | 745.00 | 4,292,400 | 0 |
| 09-Sep-2021 | 750.00 | 760.00 | 745.00 | 750.00 | 4,274,500 | 0 |
| 08-Sep-2021 | 775.00 | 775.00 | 750.00 | 750.00 | 10,706,600 | 0 |
| 07-Sep-2021 | 790.00 | 790.00 | 765.00 | 770.00 | 2,656,300 | 0 |
| 06-Sep-2021 | 770.00 | 775.00 | 760.00 | 775.00 | 4,543,700 | 0 |
| 03-Sep-2021 | 770.00 | 770.00 | 755.00 | 765.00 | 3,219,700 | 0 |
| 02-Sep-2021 | 770.00 | 770.00 | 760.00 | 765.00 | 2,039,500 | 0 |
| 01-Sep-2021 | 770.00 | 770.00 | 760.00 | 765.00 | 2,731,400 | 0 |
| 31-Aug-2021 | 790.00 | 790.00 | 760.00 | 770.00 | 1,387,100 | 0 |
| 30-Aug-2021 | 770.00 | 770.00 | 755.00 | 765.00 | 2,946,600 | 0 |
| 27-Aug-2021 | 780.00 | 780.00 | 755.00 | 760.00 | 3,166,200 | 0 |
| 26-Aug-2021 | 770.00 | 775.00 | 760.00 | 765.00 | 2,648,500 | 0 |
| 25-Aug-2021 | 770.00 | 775.00 | 765.00 | 765.00 | 3,620,700 | 0 |
| 24-Aug-2021 | 770.00 | 780.00 | 760.00 | 765.00 | 5,446,600 | 0 |
| 23-Aug-2021 | 765.00 | 770.00 | 755.00 | 760.00 | 3,743,000 | 0 |
| 20-Aug-2021 | 750.00 | 770.00 | 750.00 | 755.00 | 4,183,300 | 0 |
| 19-Aug-2021 | 800.00 | 815.00 | 750.00 | 755.00 | 21,961,800 | 0 |
| 18-Aug-2021 | 745.00 | 800.00 | 745.00 | 800.00 | 18,716,600 | 0 |
| 16-Aug-2021 | 755.00 | 760.00 | 745.00 | 750.00 | 3,907,900 | 0 |
| 13-Aug-2021 | 755.00 | 765.00 | 745.00 | 755.00 | 5,129,400 | 0 |
| 12-Aug-2021 | 770.00 | 770.00 | 750.00 | 755.00 | 3,864,300 | 0 |
| 10-Aug-2021 | 750.00 | 770.00 | 745.00 | 750.00 | 8,128,100 | 0 |
| 09-Aug-2021 | 780.00 | 785.00 | 750.00 | 750.00 | 14,032,500 | 0 |