| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 610.00 | 610.00 | 560.00 | 560.00 | 4,944,400 | 0 |
| 28-Dec-2021 | 640.00 | 655.00 | 600.00 | 600.00 | 7,416,200 | 0 |
| 27-Dec-2021 | 710.00 | 720.00 | 630.00 | 640.00 | 19,518,900 | 0 |
| 24-Dec-2021 | 670.00 | 835.00 | 665.00 | 675.00 | 128,005,700 | 0 |
| 23-Dec-2021 | 640.00 | 685.00 | 635.00 | 670.00 | 24,744,400 | 0 |
| 22-Dec-2021 | 660.00 | 665.00 | 625.00 | 640.00 | 3,717,400 | 0 |
| 21-Dec-2021 | 680.00 | 695.00 | 645.00 | 645.00 | 5,065,900 | 0 |
| 20-Dec-2021 | 700.00 | 710.00 | 665.00 | 680.00 | 4,476,600 | 0 |
| 17-Dec-2021 | 680.00 | 710.00 | 670.00 | 700.00 | 8,771,000 | 0 |
| 16-Dec-2021 | 685.00 | 700.00 | 670.00 | 680.00 | 579,700 | 0 |
| 15-Dec-2021 | 710.00 | 730.00 | 680.00 | 685.00 | 3,629,900 | 0 |
| 14-Dec-2021 | 710.00 | 710.00 | 665.00 | 710.00 | 12,190,200 | 0 |
| 13-Dec-2021 | 760.00 | 770.00 | 710.00 | 710.00 | 14,277,700 | 0 |
| 10-Dec-2021 | 765.00 | 775.00 | 740.00 | 760.00 | 4,816,800 | 0 |
| 09-Dec-2021 | 765.00 | 805.00 | 750.00 | 765.00 | 12,348,200 | 0 |
| 08-Dec-2021 | 765.00 | 845.00 | 765.00 | 765.00 | 17,674,800 | 0 |
| 07-Dec-2021 | 880.00 | 890.00 | 820.00 | 820.00 | 11,267,000 | 0 |
| 06-Dec-2021 | 945.00 | 960.00 | 880.00 | 880.00 | 26,487,200 | 0 |
| 03-Dec-2021 | 1,000.00 | 1,000.00 | 945.00 | 945.00 | 98,890,200 | 0 |
| 02-Dec-2021 | 1,090.00 | 1,090.00 | 1,015.00 | 1,015.00 | 3,262,000 | 0 |
| 01-Dec-2021 | 1,150.00 | 1,150.00 | 1,090.00 | 1,090.00 | 881,300 | 0 |
| 30-Nov-2021 | 1,250.00 | 1,300.00 | 1,170.00 | 1,170.00 | 13,403,900 | 0 |
| 29-Nov-2021 | 1,385.00 | 1,675.00 | 1,250.00 | 1,255.00 | 28,074,500 | 0 |
| 26-Nov-2021 | 1,120.00 | 1,340.00 | 1,120.00 | 1,340.00 | 5,807,500 | 0 |
| 25-Nov-2021 | 860.00 | 1,075.00 | 860.00 | 1,075.00 | 4,483,700 | 0 |
| 24-Nov-2021 | 765.00 | 900.00 | 765.00 | 860.00 | 463,400 | 0 |
| 23-Nov-2021 | 730.00 | 795.00 | 730.00 | 765.00 | 23,500 | 0 |
| 22-Nov-2021 | 785.00 | 785.00 | 725.00 | 765.00 | 63,600 | 0 |
| 19-Nov-2021 | 735.00 | 765.00 | 700.00 | 765.00 | 171,300 | 0 |
| 18-Nov-2021 | 705.00 | 735.00 | 705.00 | 735.00 | 24,600 | 0 |
| 17-Nov-2021 | 695.00 | 720.00 | 695.00 | 705.00 | 19,200 | 0 |
| 16-Nov-2021 | 695.00 | 710.00 | 695.00 | 695.00 | 3,700 | 0 |
| 15-Nov-2021 | 715.00 | 735.00 | 705.00 | 705.00 | 18,400 | 0 |
| 12-Nov-2021 | 700.00 | 720.00 | 700.00 | 705.00 | 13,700 | 0 |
| 11-Nov-2021 | 715.00 | 715.00 | 690.00 | 715.00 | 2,900 | 0 |
| 10-Nov-2021 | 710.00 | 720.00 | 700.00 | 720.00 | 4,000 | 0 |
| 09-Nov-2021 | 710.00 | 715.00 | 710.00 | 710.00 | 107,200 | 0 |
| 08-Nov-2021 | 715.00 | 715.00 | 700.00 | 715.00 | 3,600 | 0 |
| 05-Nov-2021 | 720.00 | 720.00 | 690.00 | 715.00 | 19,100 | 0 |
| 04-Nov-2021 | 690.00 | 720.00 | 690.00 | 720.00 | 41,100 | 0 |
| 03-Nov-2021 | 730.00 | 730.00 | 690.00 | 695.00 | 44,200 | 0 |
| 02-Nov-2021 | 730.00 | 730.00 | 730.00 | 730.00 | 700 | 0 |
| 01-Nov-2021 | 695.00 | 730.00 | 680.00 | 730.00 | 121,800 | 0 |
| 29-Oct-2021 | 695.00 | 695.00 | 695.00 | 695.00 | 12,100 | 0 |
| 28-Oct-2021 | 710.00 | 710.00 | 695.00 | 695.00 | 9,600 | 0 |
| 27-Oct-2021 | 725.00 | 725.00 | 675.00 | 710.00 | 20,500 | 0 |
| 26-Oct-2021 | 695.00 | 710.00 | 655.00 | 675.00 | 63,700 | 0 |
| 25-Oct-2021 | 695.00 | 715.00 | 660.00 | 695.00 | 39,300 | 0 |
| 22-Oct-2021 | 695.00 | 695.00 | 690.00 | 695.00 | 12,500 | 0 |
| 21-Oct-2021 | 705.00 | 705.00 | 695.00 | 695.00 | 24,200 | 0 |
| 19-Oct-2021 | 695.00 | 720.00 | 695.00 | 705.00 | 1,800 | 0 |
| 18-Oct-2021 | 720.00 | 725.00 | 695.00 | 695.00 | 30,000 | 0 |
| 15-Oct-2021 | 700.00 | 720.00 | 700.00 | 720.00 | 800 | 0 |
| 14-Oct-2021 | 705.00 | 720.00 | 665.00 | 710.00 | 5,700 | 0 |
| 13-Oct-2021 | 700.00 | 720.00 | 700.00 | 705.00 | 33,700 | 0 |
| 12-Oct-2021 | 700.00 | 700.00 | 700.00 | 700.00 | 2,900 | 0 |
| 11-Oct-2021 | 690.00 | 735.00 | 690.00 | 700.00 | 42,900 | 0 |
| 08-Oct-2021 | 700.00 | 720.00 | 680.00 | 690.00 | 78,400 | 0 |
| 07-Oct-2021 | 690.00 | 700.00 | 645.00 | 680.00 | 101,100 | 0 |
| 06-Oct-2021 | 670.00 | 700.00 | 665.00 | 690.00 | 12,700 | 0 |
| 05-Oct-2021 | 715.00 | 715.00 | 665.00 | 670.00 | 60,600 | 0 |
| 04-Oct-2021 | 720.00 | 720.00 | 690.00 | 715.00 | 14,200 | 0 |
| 01-Oct-2021 | 725.00 | 725.00 | 675.00 | 720.00 | 27,900 | 0 |
| 30-Sep-2021 | 680.00 | 735.00 | 680.00 | 725.00 | 30,400 | 0 |
| 29-Sep-2021 | 705.00 | 730.00 | 660.00 | 680.00 | 91,000 | 0 |
| 28-Sep-2021 | 755.00 | 755.00 | 705.00 | 705.00 | 114,900 | 0 |
| 27-Sep-2021 | 780.00 | 800.00 | 750.00 | 755.00 | 71,200 | 0 |
| 24-Sep-2021 | 790.00 | 790.00 | 765.00 | 780.00 | 9,500 | 0 |
| 23-Sep-2021 | 785.00 | 795.00 | 785.00 | 790.00 | 1,500 | 0 |
| 22-Sep-2021 | 785.00 | 785.00 | 755.00 | 785.00 | 183,200 | 0 |
| 21-Sep-2021 | 785.00 | 805.00 | 755.00 | 800.00 | 167,600 | 0 |
| 20-Sep-2021 | 790.00 | 790.00 | 785.00 | 785.00 | 6,600 | 0 |
| 17-Sep-2021 | 790.00 | 800.00 | 790.00 | 790.00 | 226,800 | 0 |
| 16-Sep-2021 | 795.00 | 795.00 | 790.00 | 790.00 | 12,700 | 0 |
| 15-Sep-2021 | 800.00 | 800.00 | 795.00 | 795.00 | 98,900 | 0 |
| 14-Sep-2021 | 800.00 | 805.00 | 780.00 | 805.00 | 76,900 | 0 |
| 13-Sep-2021 | 785.00 | 815.00 | 780.00 | 805.00 | 846,500 | 0 |
| 10-Sep-2021 | 760.00 | 785.00 | 750.00 | 785.00 | 4,900 | 0 |
| 09-Sep-2021 | 780.00 | 800.00 | 750.00 | 760.00 | 69,400 | 0 |
| 08-Sep-2021 | 780.00 | 795.00 | 750.00 | 790.00 | 43,500 | 0 |
| 07-Sep-2021 | 780.00 | 790.00 | 750.00 | 780.00 | 65,100 | 0 |
| 06-Sep-2021 | 780.00 | 780.00 | 750.00 | 780.00 | 72,700 | 0 |
| 03-Sep-2021 | 790.00 | 790.00 | 760.00 | 780.00 | 15,100 | 0 |
| 02-Sep-2021 | 780.00 | 800.00 | 770.00 | 790.00 | 136,600 | 0 |
| 01-Sep-2021 | 785.00 | 795.00 | 780.00 | 780.00 | 140,800 | 0 |
| 31-Aug-2021 | 785.00 | 800.00 | 745.00 | 785.00 | 218,700 | 0 |
| 30-Aug-2021 | 815.00 | 815.00 | 775.00 | 780.00 | 123,400 | 0 |
| 27-Aug-2021 | 815.00 | 875.00 | 755.00 | 810.00 | 63,400 | 0 |
| 26-Aug-2021 | 855.00 | 855.00 | 810.00 | 810.00 | 70,400 | 0 |
| 25-Aug-2021 | 815.00 | 910.00 | 765.00 | 855.00 | 240,900 | 0 |
| 24-Aug-2021 | 840.00 | 840.00 | 785.00 | 815.00 | 147,900 | 0 |
| 23-Aug-2021 | 790.00 | 900.00 | 780.00 | 835.00 | 295,500 | 0 |
| 20-Aug-2021 | 800.00 | 805.00 | 750.00 | 760.00 | 316,400 | 0 |
| 19-Aug-2021 | 860.00 | 865.00 | 805.00 | 805.00 | 101,300 | 0 |
| 18-Aug-2021 | 930.00 | 930.00 | 865.00 | 865.00 | 151,300 | 0 |
| 16-Aug-2021 | 990.00 | 990.00 | 925.00 | 925.00 | 165,500 | 0 |
| 13-Aug-2021 | 1,060.00 | 1,080.00 | 990.00 | 990.00 | 227,100 | 0 |
| 12-Aug-2021 | 1,135.00 | 1,230.00 | 1,060.00 | 1,060.00 | 395,400 | 0 |
| 10-Aug-2021 | 1,040.00 | 1,200.00 | 1,040.00 | 1,135.00 | 1,020,500 | 0 |
| 09-Aug-2021 | 935.00 | 1,060.00 | 900.00 | 1,015.00 | 403,400 | 0 |