| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,898,100 | 0 |
| 28-Dec-2021 | 1,040.00 | 1,070.00 | 1,035.00 | 1,045.00 | 3,058,300 | 0 |
| 27-Dec-2021 | 1,115.00 | 1,150.00 | 1,040.00 | 1,040.00 | 4,957,100 | 0 |
| 24-Dec-2021 | 1,035.00 | 1,135.00 | 1,025.00 | 1,115.00 | 10,376,200 | 0 |
| 23-Dec-2021 | 1,060.00 | 1,085.00 | 1,035.00 | 1,035.00 | 6,697,700 | 0 |
| 22-Dec-2021 | 1,055.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,623,800 | 0 |
| 21-Dec-2021 | 1,130.00 | 1,160.00 | 1,055.00 | 1,055.00 | 3,419,700 | 0 |
| 20-Dec-2021 | 1,205.00 | 1,210.00 | 1,130.00 | 1,130.00 | 3,235,700 | 0 |
| 17-Dec-2021 | 1,290.00 | 1,310.00 | 1,210.00 | 1,210.00 | 7,664,000 | 0 |
| 16-Dec-2021 | 1,345.00 | 1,370.00 | 1,300.00 | 1,300.00 | 9,256,200 | 0 |
| 15-Dec-2021 | 1,370.00 | 1,370.00 | 1,285.00 | 1,345.00 | 8,721,800 | 0 |
| 14-Dec-2021 | 1,380.00 | 1,380.00 | 1,345.00 | 1,370.00 | 15,414,700 | 0 |
| 13-Dec-2021 | 1,345.00 | 1,380.00 | 1,295.00 | 1,370.00 | 18,561,000 | 0 |
| 10-Dec-2021 | 1,330.00 | 1,400.00 | 1,310.00 | 1,345.00 | 11,448,600 | 0 |
| 09-Dec-2021 | 1,210.00 | 1,355.00 | 1,195.00 | 1,315.00 | 17,507,700 | 0 |
| 08-Dec-2021 | 1,030.00 | 1,230.00 | 995.00 | 1,200.00 | 18,851,000 | 0 |
| 07-Dec-2021 | 1,060.00 | 1,100.00 | 990.00 | 1,060.00 | 2,055,000 | 0 |
| 06-Dec-2021 | 1,045.00 | 1,060.00 | 975.00 | 1,060.00 | 480,600 | 0 |
| 03-Dec-2021 | 1,110.00 | 1,120.00 | 1,045.00 | 1,045.00 | 457,600 | 0 |
| 02-Dec-2021 | 1,090.00 | 1,120.00 | 1,015.00 | 1,120.00 | 1,275,600 | 0 |
| 01-Dec-2021 | 1,120.00 | 1,150.00 | 1,045.00 | 1,090.00 | 1,599,100 | 0 |
| 30-Nov-2021 | 1,150.00 | 1,150.00 | 1,070.00 | 1,120.00 | 1,078,500 | 0 |
| 29-Nov-2021 | 1,120.00 | 1,150.00 | 1,045.00 | 1,150.00 | 529,600 | 0 |
| 26-Nov-2021 | 1,120.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,966,800 | 0 |
| 25-Nov-2021 | 1,130.00 | 1,210.00 | 1,120.00 | 1,125.00 | 7,271,900 | 0 |
| 24-Nov-2021 | 1,150.00 | 1,190.00 | 1,115.00 | 1,130.00 | 13,334,300 | 0 |
| 23-Nov-2021 | 1,170.00 | 1,210.00 | 1,110.00 | 1,150.00 | 12,812,900 | 0 |
| 22-Nov-2021 | 1,150.00 | 1,300.00 | 1,070.00 | 1,170.00 | 27,030,600 | 0 |
| 19-Nov-2021 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 | 0 |
| 18-Nov-2021 | 990.00 | 1,230.00 | 960.00 | 1,150.00 | 31,375,200 | 0 |
| 17-Nov-2021 | 825.00 | 1,015.00 | 760.00 | 1,015.00 | 11,403,600 | 0 |
| 16-Nov-2021 | 670.00 | 815.00 | 610.00 | 815.00 | 10,133,900 | 0 |
| 15-Nov-2021 | 525.00 | 655.00 | 525.00 | 655.00 | 13,387,700 | 0 |
| 12-Nov-2021 | 426.00 | 525.00 | 424.00 | 525.00 | 5,429,600 | 0 |
| 11-Nov-2021 | 406.00 | 430.00 | 404.00 | 420.00 | 492,800 | 0 |
| 10-Nov-2021 | 402.00 | 408.00 | 400.00 | 406.00 | 113,300 | 0 |
| 09-Nov-2021 | 400.00 | 404.00 | 396.00 | 402.00 | 130,800 | 0 |
| 08-Nov-2021 | 390.00 | 400.00 | 388.00 | 400.00 | 301,200 | 0 |
| 05-Nov-2021 | 396.00 | 396.00 | 390.00 | 396.00 | 41,100 | 0 |
| 04-Nov-2021 | 396.00 | 398.00 | 386.00 | 396.00 | 51,100 | 0 |
| 03-Nov-2021 | 398.00 | 400.00 | 392.00 | 394.00 | 112,100 | 0 |
| 02-Nov-2021 | 386.00 | 410.00 | 382.00 | 398.00 | 345,100 | 0 |
| 01-Nov-2021 | 382.00 | 388.00 | 380.00 | 386.00 | 46,700 | 0 |
| 29-Oct-2021 | 384.00 | 388.00 | 380.00 | 382.00 | 66,200 | 0 |
| 28-Oct-2021 | 382.00 | 386.00 | 380.00 | 384.00 | 180,000 | 0 |
| 27-Oct-2021 | 384.00 | 386.00 | 382.00 | 384.00 | 45,700 | 0 |
| 26-Oct-2021 | 388.00 | 388.00 | 384.00 | 384.00 | 42,100 | 0 |
| 25-Oct-2021 | 384.00 | 390.00 | 382.00 | 386.00 | 195,300 | 0 |
| 22-Oct-2021 | 386.00 | 386.00 | 378.00 | 384.00 | 40,400 | 0 |
| 21-Oct-2021 | 386.00 | 386.00 | 380.00 | 384.00 | 177,000 | 0 |
| 19-Oct-2021 | 382.00 | 386.00 | 378.00 | 380.00 | 101,900 | 0 |
| 18-Oct-2021 | 384.00 | 384.00 | 378.00 | 382.00 | 62,800 | 0 |
| 15-Oct-2021 | 380.00 | 388.00 | 378.00 | 380.00 | 186,900 | 0 |
| 14-Oct-2021 | 386.00 | 386.00 | 378.00 | 380.00 | 287,500 | 0 |
| 13-Oct-2021 | 384.00 | 386.00 | 380.00 | 384.00 | 286,200 | 0 |
| 12-Oct-2021 | 386.00 | 386.00 | 380.00 | 384.00 | 251,600 | 0 |
| 11-Oct-2021 | 382.00 | 390.00 | 382.00 | 386.00 | 325,800 | 0 |
| 08-Oct-2021 | 378.00 | 382.00 | 376.00 | 380.00 | 85,800 | 0 |
| 07-Oct-2021 | 380.00 | 380.00 | 376.00 | 378.00 | 204,400 | 0 |
| 06-Oct-2021 | 380.00 | 386.00 | 376.00 | 378.00 | 220,700 | 0 |
| 05-Oct-2021 | 374.00 | 382.00 | 374.00 | 378.00 | 307,800 | 0 |
| 04-Oct-2021 | 378.00 | 378.00 | 374.00 | 376.00 | 114,300 | 0 |
| 01-Oct-2021 | 358.00 | 380.00 | 358.00 | 374.00 | 149,100 | 0 |
| 30-Sep-2021 | 362.00 | 380.00 | 362.00 | 376.00 | 73,400 | 0 |
| 29-Sep-2021 | 376.00 | 380.00 | 372.00 | 380.00 | 62,000 | 0 |
| 28-Sep-2021 | 362.00 | 386.00 | 362.00 | 378.00 | 175,500 | 0 |
| 27-Sep-2021 | 364.00 | 382.00 | 364.00 | 380.00 | 144,200 | 0 |
| 24-Sep-2021 | 378.00 | 382.00 | 378.00 | 382.00 | 104,700 | 0 |
| 23-Sep-2021 | 366.00 | 388.00 | 366.00 | 384.00 | 133,200 | 0 |
| 22-Sep-2021 | 376.00 | 386.00 | 376.00 | 386.00 | 266,100 | 0 |
| 21-Sep-2021 | 384.00 | 384.00 | 380.00 | 380.00 | 99,700 | 0 |
| 20-Sep-2021 | 382.00 | 390.00 | 380.00 | 384.00 | 256,800 | 0 |
| 17-Sep-2021 | 372.00 | 390.00 | 372.00 | 384.00 | 178,000 | 0 |
| 16-Sep-2021 | 386.00 | 400.00 | 382.00 | 388.00 | 822,200 | 0 |
| 15-Sep-2021 | 382.00 | 384.00 | 380.00 | 382.00 | 307,100 | 0 |
| 14-Sep-2021 | 368.00 | 388.00 | 368.00 | 382.00 | 145,100 | 0 |
| 13-Sep-2021 | 374.00 | 388.00 | 374.00 | 384.00 | 249,800 | 0 |
| 10-Sep-2021 | 382.00 | 386.00 | 380.00 | 382.00 | 122,200 | 0 |
| 09-Sep-2021 | 362.00 | 384.00 | 362.00 | 382.00 | 317,000 | 0 |
| 08-Sep-2021 | 366.00 | 390.00 | 366.00 | 380.00 | 403,200 | 0 |
| 07-Sep-2021 | 380.00 | 388.00 | 380.00 | 382.00 | 353,100 | 0 |
| 06-Sep-2021 | 384.00 | 386.00 | 380.00 | 380.00 | 208,900 | 0 |
| 03-Sep-2021 | 392.00 | 394.00 | 380.00 | 384.00 | 351,100 | 0 |
| 02-Sep-2021 | 398.00 | 398.00 | 390.00 | 392.00 | 157,400 | 0 |
| 01-Sep-2021 | 400.00 | 400.00 | 392.00 | 396.00 | 197,100 | 0 |
| 31-Aug-2021 | 404.00 | 414.00 | 394.00 | 398.00 | 325,800 | 0 |
| 30-Aug-2021 | 380.00 | 416.00 | 380.00 | 404.00 | 466,300 | 0 |
| 27-Aug-2021 | 394.00 | 400.00 | 378.00 | 388.00 | 453,600 | 0 |
| 26-Aug-2021 | 404.00 | 416.00 | 396.00 | 396.00 | 325,300 | 0 |
| 25-Aug-2021 | 412.00 | 420.00 | 406.00 | 408.00 | 454,500 | 0 |
| 24-Aug-2021 | 418.00 | 422.00 | 412.00 | 416.00 | 345,300 | 0 |
| 23-Aug-2021 | 400.00 | 438.00 | 400.00 | 418.00 | 962,100 | 0 |
| 20-Aug-2021 | 410.00 | 484.00 | 408.00 | 420.00 | 686,300 | 0 |
| 19-Aug-2021 | 434.00 | 434.00 | 404.00 | 408.00 | 519,900 | 0 |
| 18-Aug-2021 | 446.00 | 466.00 | 434.00 | 434.00 | 1,521,700 | 0 |
| 16-Aug-2021 | 550.00 | 595.00 | 466.00 | 466.00 | 10,751,100 | 0 |
| 13-Aug-2021 | 382.00 | 500.00 | 372.00 | 500.00 | 13,178,800 | 0 |
| 12-Aug-2021 | 400.00 | 406.00 | 400.00 | 400.00 | 966,500 | 0 |
| 10-Aug-2021 | 428.00 | 428.00 | 428.00 | 428.00 | 1,072,200 | 0 |
| 09-Aug-2021 | 476.00 | 476.00 | 460.00 | 460.00 | 145,000 | 0 |