| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,155.00 | 1,155.00 | 1,110.00 | 1,150.00 | 13,450,300 | 0 |
| 28-Dec-2021 | 1,135.00 | 1,150.00 | 1,110.00 | 1,140.00 | 6,886,200 | 0 |
| 27-Dec-2021 | 1,075.00 | 1,150.00 | 1,065.00 | 1,135.00 | 13,801,500 | 0 |
| 24-Dec-2021 | 1,145.00 | 1,155.00 | 1,075.00 | 1,075.00 | 15,966,400 | 0 |
| 23-Dec-2021 | 1,060.00 | 1,165.00 | 1,055.00 | 1,145.00 | 24,324,800 | 0 |
| 22-Dec-2021 | 1,050.00 | 1,095.00 | 1,000.00 | 1,060.00 | 22,066,000 | 0 |
| 21-Dec-2021 | 1,140.00 | 1,160.00 | 1,060.00 | 1,060.00 | 23,840,100 | 0 |
| 20-Dec-2021 | 1,175.00 | 1,175.00 | 1,125.00 | 1,135.00 | 6,391,700 | 0 |
| 17-Dec-2021 | 1,150.00 | 1,175.00 | 1,125.00 | 1,150.00 | 10,707,400 | 0 |
| 16-Dec-2021 | 1,190.00 | 1,205.00 | 1,120.00 | 1,145.00 | 18,382,400 | 0 |
| 15-Dec-2021 | 1,205.00 | 1,245.00 | 1,170.00 | 1,175.00 | 16,775,700 | 0 |
| 14-Dec-2021 | 1,135.00 | 1,200.00 | 1,120.00 | 1,200.00 | 22,713,500 | 0 |
| 13-Dec-2021 | 1,190.00 | 1,200.00 | 1,130.00 | 1,135.00 | 15,767,500 | 0 |
| 10-Dec-2021 | 1,150.00 | 1,190.00 | 1,130.00 | 1,190.00 | 35,860,600 | 0 |
| 09-Dec-2021 | 1,055.00 | 1,150.00 | 1,055.00 | 1,140.00 | 47,363,600 | 0 |
| 08-Dec-2021 | 1,100.00 | 1,110.00 | 1,010.00 | 1,050.00 | 37,947,400 | 0 |
| 07-Dec-2021 | 985.00 | 1,125.00 | 985.00 | 1,085.00 | 70,712,000 | 0 |
| 06-Dec-2021 | 920.00 | 1,005.00 | 905.00 | 985.00 | 50,958,900 | 0 |
| 03-Dec-2021 | 835.00 | 940.00 | 835.00 | 920.00 | 75,464,200 | 0 |
| 02-Dec-2021 | 830.00 | 855.00 | 820.00 | 855.00 | 11,571,400 | 0 |
| 01-Dec-2021 | 830.00 | 840.00 | 820.00 | 830.00 | 6,483,200 | 0 |
| 30-Nov-2021 | 825.00 | 845.00 | 820.00 | 840.00 | 13,552,900 | 0 |
| 29-Nov-2021 | 820.00 | 835.00 | 815.00 | 825.00 | 7,219,500 | 0 |
| 26-Nov-2021 | 850.00 | 850.00 | 820.00 | 825.00 | 12,414,900 | 0 |
| 25-Nov-2021 | 840.00 | 855.00 | 840.00 | 850.00 | 8,145,000 | 0 |
| 24-Nov-2021 | 825.00 | 860.00 | 820.00 | 850.00 | 24,790,300 | 0 |
| 23-Nov-2021 | 825.00 | 830.00 | 810.00 | 830.00 | 6,718,200 | 0 |
| 22-Nov-2021 | 840.00 | 845.00 | 820.00 | 825.00 | 5,612,100 | 0 |
| 19-Nov-2021 | 840.00 | 845.00 | 810.00 | 840.00 | 19,436,600 | 0 |
| 18-Nov-2021 | 850.00 | 865.00 | 835.00 | 840.00 | 9,885,400 | 0 |
| 17-Nov-2021 | 830.00 | 850.00 | 830.00 | 850.00 | 16,994,900 | 0 |
| 16-Nov-2021 | 805.00 | 845.00 | 800.00 | 835.00 | 22,651,100 | 0 |
| 15-Nov-2021 | 800.00 | 810.00 | 790.00 | 805.00 | 6,969,900 | 0 |
| 12-Nov-2021 | 780.00 | 800.00 | 775.00 | 800.00 | 14,687,700 | 0 |
| 11-Nov-2021 | 790.00 | 790.00 | 770.00 | 780.00 | 10,327,900 | 0 |
| 10-Nov-2021 | 775.00 | 780.00 | 765.00 | 780.00 | 8,469,300 | 0 |
| 09-Nov-2021 | 765.00 | 775.00 | 760.00 | 770.00 | 7,704,800 | 0 |
| 08-Nov-2021 | 760.00 | 770.00 | 755.00 | 765.00 | 7,562,400 | 0 |
| 05-Nov-2021 | 755.00 | 760.00 | 750.00 | 760.00 | 5,100,100 | 0 |
| 04-Nov-2021 | 760.00 | 760.00 | 750.00 | 755.00 | 2,373,900 | 0 |
| 03-Nov-2021 | 760.00 | 760.00 | 745.00 | 755.00 | 2,799,100 | 0 |
| 02-Nov-2021 | 770.00 | 775.00 | 755.00 | 755.00 | 4,511,100 | 0 |
| 01-Nov-2021 | 765.00 | 775.00 | 750.00 | 770.00 | 14,814,800 | 0 |
| 29-Oct-2021 | 740.00 | 750.00 | 735.00 | 750.00 | 6,616,800 | 0 |
| 28-Oct-2021 | 735.00 | 745.00 | 735.00 | 740.00 | 5,580,900 | 0 |
| 27-Oct-2021 | 735.00 | 740.00 | 735.00 | 735.00 | 1,868,400 | 0 |
| 26-Oct-2021 | 740.00 | 745.00 | 735.00 | 735.00 | 4,282,400 | 0 |
| 25-Oct-2021 | 750.00 | 750.00 | 740.00 | 740.00 | 4,470,200 | 0 |
| 22-Oct-2021 | 755.00 | 755.00 | 740.00 | 750.00 | 8,468,000 | 0 |
| 21-Oct-2021 | 745.00 | 760.00 | 740.00 | 750.00 | 14,165,000 | 0 |
| 19-Oct-2021 | 740.00 | 740.00 | 730.00 | 740.00 | 2,555,500 | 0 |
| 18-Oct-2021 | 730.00 | 740.00 | 730.00 | 740.00 | 3,115,300 | 0 |
| 15-Oct-2021 | 735.00 | 740.00 | 725.00 | 730.00 | 9,390,000 | 0 |
| 14-Oct-2021 | 740.00 | 740.00 | 730.00 | 730.00 | 5,163,800 | 0 |
| 13-Oct-2021 | 740.00 | 740.00 | 730.00 | 740.00 | 4,847,800 | 0 |
| 12-Oct-2021 | 745.00 | 745.00 | 735.00 | 740.00 | 5,208,700 | 0 |
| 11-Oct-2021 | 745.00 | 745.00 | 735.00 | 745.00 | 6,491,500 | 0 |
| 08-Oct-2021 | 745.00 | 750.00 | 735.00 | 745.00 | 11,621,400 | 0 |
| 07-Oct-2021 | 745.00 | 750.00 | 735.00 | 750.00 | 13,208,000 | 0 |
| 06-Oct-2021 | 735.00 | 750.00 | 730.00 | 745.00 | 9,827,300 | 0 |
| 05-Oct-2021 | 745.00 | 750.00 | 725.00 | 735.00 | 14,230,300 | 0 |
| 04-Oct-2021 | 750.00 | 755.00 | 740.00 | 750.00 | 3,318,900 | 0 |
| 01-Oct-2021 | 745.00 | 760.00 | 740.00 | 745.00 | 2,775,000 | 0 |
| 30-Sep-2021 | 745.00 | 765.00 | 745.00 | 760.00 | 3,938,200 | 0 |
| 29-Sep-2021 | 745.00 | 755.00 | 730.00 | 745.00 | 12,358,600 | 0 |
| 28-Sep-2021 | 770.00 | 775.00 | 750.00 | 750.00 | 8,432,400 | 0 |
| 27-Sep-2021 | 775.00 | 780.00 | 765.00 | 770.00 | 4,395,400 | 0 |
| 24-Sep-2021 | 775.00 | 785.00 | 760.00 | 770.00 | 11,296,200 | 0 |
| 23-Sep-2021 | 765.00 | 780.00 | 755.00 | 775.00 | 19,723,400 | 0 |
| 22-Sep-2021 | 770.00 | 775.00 | 710.00 | 760.00 | 74,190,200 | 0 |
| 21-Sep-2021 | 705.00 | 725.00 | 700.00 | 725.00 | 14,789,000 | 0 |
| 20-Sep-2021 | 705.00 | 710.00 | 700.00 | 705.00 | 4,689,000 | 0 |
| 17-Sep-2021 | 705.00 | 710.00 | 705.00 | 705.00 | 2,224,300 | 0 |
| 16-Sep-2021 | 705.00 | 715.00 | 700.00 | 705.00 | 9,208,600 | 0 |
| 15-Sep-2021 | 710.00 | 710.00 | 700.00 | 705.00 | 8,143,500 | 0 |
| 14-Sep-2021 | 705.00 | 715.00 | 700.00 | 710.00 | 2,432,300 | 0 |
| 13-Sep-2021 | 705.00 | 715.00 | 705.00 | 705.00 | 3,348,600 | 0 |
| 10-Sep-2021 | 710.00 | 710.00 | 705.00 | 705.00 | 1,703,400 | 0 |
| 09-Sep-2021 | 705.00 | 710.00 | 700.00 | 705.00 | 5,052,000 | 0 |
| 08-Sep-2021 | 715.00 | 715.00 | 700.00 | 705.00 | 10,116,500 | 0 |
| 07-Sep-2021 | 720.00 | 725.00 | 705.00 | 705.00 | 10,446,800 | 0 |
| 06-Sep-2021 | 730.00 | 730.00 | 715.00 | 720.00 | 4,080,800 | 0 |
| 03-Sep-2021 | 710.00 | 725.00 | 705.00 | 720.00 | 9,653,600 | 0 |
| 02-Sep-2021 | 715.00 | 720.00 | 710.00 | 710.00 | 3,692,800 | 0 |
| 01-Sep-2021 | 725.00 | 735.00 | 715.00 | 715.00 | 7,437,800 | 0 |
| 31-Aug-2021 | 710.00 | 735.00 | 705.00 | 725.00 | 26,335,100 | 0 |
| 30-Aug-2021 | 710.00 | 710.00 | 700.00 | 705.00 | 2,739,000 | 0 |
| 27-Aug-2021 | 705.00 | 710.00 | 700.00 | 700.00 | 4,465,200 | 0 |
| 26-Aug-2021 | 710.00 | 710.00 | 705.00 | 705.00 | 2,685,400 | 0 |
| 25-Aug-2021 | 705.00 | 715.00 | 705.00 | 710.00 | 4,305,100 | 0 |
| 24-Aug-2021 | 715.00 | 720.00 | 705.00 | 705.00 | 4,305,600 | 0 |
| 23-Aug-2021 | 700.00 | 720.00 | 700.00 | 715.00 | 8,311,300 | 0 |
| 20-Aug-2021 | 690.00 | 705.00 | 690.00 | 700.00 | 7,247,300 | 0 |
| 19-Aug-2021 | 730.00 | 735.00 | 680.00 | 690.00 | 37,929,300 | 0 |
| 18-Aug-2021 | 725.00 | 770.00 | 720.00 | 730.00 | 59,074,100 | 0 |
| 16-Aug-2021 | 705.00 | 725.00 | 700.00 | 720.00 | 16,109,100 | 0 |
| 13-Aug-2021 | 720.00 | 730.00 | 705.00 | 705.00 | 14,146,800 | 0 |
| 12-Aug-2021 | 715.00 | 730.00 | 700.00 | 720.00 | 35,065,300 | 0 |
| 10-Aug-2021 | 695.00 | 710.00 | 690.00 | 705.00 | 18,061,100 | 0 |
| 09-Aug-2021 | 695.00 | 700.00 | 690.00 | 695.00 | 8,691,400 | 0 |