| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 805.00 | 815.00 | 795.00 | 805.00 | 2,107,900 | 0 |
| 28-Dec-2021 | 800.00 | 810.00 | 785.00 | 800.00 | 1,265,400 | 0 |
| 27-Dec-2021 | 805.00 | 820.00 | 760.00 | 800.00 | 2,820,600 | 0 |
| 24-Dec-2021 | 815.00 | 830.00 | 805.00 | 805.00 | 1,044,100 | 0 |
| 23-Dec-2021 | 825.00 | 835.00 | 815.00 | 815.00 | 517,500 | 0 |
| 22-Dec-2021 | 820.00 | 830.00 | 820.00 | 820.00 | 376,700 | 0 |
| 21-Dec-2021 | 830.00 | 845.00 | 820.00 | 820.00 | 321,600 | 0 |
| 20-Dec-2021 | 830.00 | 840.00 | 820.00 | 830.00 | 380,400 | 0 |
| 17-Dec-2021 | 845.00 | 845.00 | 830.00 | 830.00 | 647,600 | 0 |
| 16-Dec-2021 | 840.00 | 845.00 | 835.00 | 845.00 | 449,700 | 0 |
| 15-Dec-2021 | 845.00 | 845.00 | 835.00 | 840.00 | 808,600 | 0 |
| 14-Dec-2021 | 840.00 | 845.00 | 830.00 | 845.00 | 377,100 | 0 |
| 13-Dec-2021 | 840.00 | 845.00 | 830.00 | 840.00 | 785,400 | 0 |
| 10-Dec-2021 | 825.00 | 840.00 | 825.00 | 840.00 | 625,600 | 0 |
| 09-Dec-2021 | 835.00 | 840.00 | 820.00 | 825.00 | 2,194,500 | 0 |
| 08-Dec-2021 | 845.00 | 845.00 | 825.00 | 835.00 | 3,111,900 | 0 |
| 07-Dec-2021 | 850.00 | 860.00 | 840.00 | 845.00 | 1,056,000 | 0 |
| 06-Dec-2021 | 850.00 | 855.00 | 830.00 | 850.00 | 984,200 | 0 |
| 03-Dec-2021 | 845.00 | 850.00 | 840.00 | 850.00 | 116,300 | 0 |
| 02-Dec-2021 | 855.00 | 855.00 | 835.00 | 850.00 | 219,900 | 0 |
| 01-Dec-2021 | 840.00 | 850.00 | 825.00 | 850.00 | 1,284,700 | 0 |
| 30-Nov-2021 | 850.00 | 850.00 | 820.00 | 835.00 | 4,694,300 | 0 |
| 29-Nov-2021 | 855.00 | 855.00 | 800.00 | 840.00 | 1,062,200 | 0 |
| 26-Nov-2021 | 860.00 | 870.00 | 850.00 | 855.00 | 910,500 | 0 |
| 25-Nov-2021 | 850.00 | 875.00 | 850.00 | 855.00 | 1,876,400 | 0 |
| 24-Nov-2021 | 860.00 | 860.00 | 845.00 | 850.00 | 373,300 | 0 |
| 23-Nov-2021 | 855.00 | 865.00 | 850.00 | 860.00 | 409,300 | 0 |
| 22-Nov-2021 | 850.00 | 870.00 | 845.00 | 855.00 | 265,800 | 0 |
| 19-Nov-2021 | 855.00 | 855.00 | 845.00 | 850.00 | 272,500 | 0 |
| 18-Nov-2021 | 845.00 | 865.00 | 825.00 | 855.00 | 2,033,200 | 0 |
| 17-Nov-2021 | 855.00 | 860.00 | 835.00 | 835.00 | 1,840,300 | 0 |
| 16-Nov-2021 | 850.00 | 860.00 | 845.00 | 855.00 | 260,900 | 0 |
| 15-Nov-2021 | 860.00 | 860.00 | 840.00 | 845.00 | 718,700 | 0 |
| 12-Nov-2021 | 860.00 | 865.00 | 840.00 | 860.00 | 691,200 | 0 |
| 11-Nov-2021 | 860.00 | 860.00 | 850.00 | 860.00 | 112,500 | 0 |
| 10-Nov-2021 | 855.00 | 860.00 | 840.00 | 850.00 | 349,900 | 0 |
| 09-Nov-2021 | 880.00 | 880.00 | 850.00 | 855.00 | 670,300 | 0 |
| 08-Nov-2021 | 865.00 | 880.00 | 835.00 | 880.00 | 2,042,300 | 0 |
| 05-Nov-2021 | 855.00 | 880.00 | 840.00 | 860.00 | 3,253,500 | 0 |
| 04-Nov-2021 | 820.00 | 865.00 | 820.00 | 850.00 | 876,200 | 0 |
| 03-Nov-2021 | 850.00 | 850.00 | 825.00 | 830.00 | 1,210,400 | 0 |
| 02-Nov-2021 | 850.00 | 860.00 | 840.00 | 850.00 | 831,300 | 0 |
| 01-Nov-2021 | 865.00 | 870.00 | 840.00 | 850.00 | 858,300 | 0 |
| 29-Oct-2021 | 885.00 | 885.00 | 835.00 | 865.00 | 3,964,800 | 0 |
| 28-Oct-2021 | 855.00 | 870.00 | 850.00 | 870.00 | 3,618,800 | 0 |
| 27-Oct-2021 | 820.00 | 850.00 | 820.00 | 850.00 | 3,850,200 | 0 |
| 26-Oct-2021 | 805.00 | 825.00 | 800.00 | 820.00 | 1,584,700 | 0 |
| 25-Oct-2021 | 825.00 | 825.00 | 795.00 | 805.00 | 6,172,300 | 0 |
| 22-Oct-2021 | 815.00 | 820.00 | 805.00 | 820.00 | 1,396,000 | 0 |
| 21-Oct-2021 | 840.00 | 865.00 | 795.00 | 815.00 | 3,305,900 | 0 |
| 19-Oct-2021 | 770.00 | 840.00 | 765.00 | 840.00 | 8,991,000 | 0 |
| 18-Oct-2021 | 750.00 | 765.00 | 740.00 | 765.00 | 5,659,400 | 0 |
| 15-Oct-2021 | 745.00 | 750.00 | 730.00 | 745.00 | 2,777,000 | 0 |
| 14-Oct-2021 | 750.00 | 755.00 | 730.00 | 745.00 | 2,628,300 | 0 |
| 13-Oct-2021 | 760.00 | 760.00 | 730.00 | 750.00 | 1,843,000 | 0 |
| 12-Oct-2021 | 755.00 | 760.00 | 745.00 | 750.00 | 2,487,200 | 0 |
| 11-Oct-2021 | 760.00 | 760.00 | 750.00 | 755.00 | 1,467,200 | 0 |
| 08-Oct-2021 | 770.00 | 780.00 | 750.00 | 760.00 | 4,589,100 | 0 |
| 07-Oct-2021 | 750.00 | 775.00 | 745.00 | 775.00 | 5,288,400 | 0 |
| 06-Oct-2021 | 740.00 | 755.00 | 735.00 | 750.00 | 1,438,300 | 0 |
| 05-Oct-2021 | 735.00 | 750.00 | 725.00 | 740.00 | 701,600 | 0 |
| 04-Oct-2021 | 725.00 | 745.00 | 725.00 | 730.00 | 3,685,100 | 0 |
| 01-Oct-2021 | 735.00 | 735.00 | 720.00 | 725.00 | 3,419,900 | 0 |
| 30-Sep-2021 | 735.00 | 745.00 | 720.00 | 735.00 | 3,527,200 | 0 |
| 29-Sep-2021 | 725.00 | 735.00 | 720.00 | 735.00 | 3,145,300 | 0 |
| 28-Sep-2021 | 740.00 | 745.00 | 720.00 | 725.00 | 2,422,500 | 0 |
| 27-Sep-2021 | 735.00 | 765.00 | 700.00 | 735.00 | 8,853,700 | 0 |
| 24-Sep-2021 | 735.00 | 745.00 | 725.00 | 735.00 | 779,100 | 0 |
| 23-Sep-2021 | 725.00 | 740.00 | 720.00 | 735.00 | 4,144,500 | 0 |
| 22-Sep-2021 | 740.00 | 745.00 | 715.00 | 725.00 | 5,443,300 | 0 |
| 21-Sep-2021 | 735.00 | 740.00 | 720.00 | 740.00 | 1,422,300 | 0 |
| 20-Sep-2021 | 735.00 | 745.00 | 725.00 | 735.00 | 1,165,900 | 0 |
| 17-Sep-2021 | 730.00 | 740.00 | 730.00 | 735.00 | 1,065,400 | 0 |
| 16-Sep-2021 | 740.00 | 740.00 | 725.00 | 730.00 | 1,327,400 | 0 |
| 15-Sep-2021 | 740.00 | 750.00 | 725.00 | 740.00 | 3,111,600 | 0 |
| 14-Sep-2021 | 750.00 | 750.00 | 735.00 | 740.00 | 3,891,000 | 0 |
| 13-Sep-2021 | 765.00 | 770.00 | 745.00 | 750.00 | 2,074,300 | 0 |
| 10-Sep-2021 | 760.00 | 780.00 | 760.00 | 765.00 | 570,500 | 0 |
| 09-Sep-2021 | 770.00 | 780.00 | 760.00 | 760.00 | 2,471,100 | 0 |
| 08-Sep-2021 | 780.00 | 780.00 | 765.00 | 770.00 | 589,300 | 0 |
| 07-Sep-2021 | 765.00 | 780.00 | 765.00 | 775.00 | 1,182,400 | 0 |
| 06-Sep-2021 | 770.00 | 790.00 | 760.00 | 760.00 | 1,170,300 | 0 |
| 03-Sep-2021 | 760.00 | 790.00 | 760.00 | 765.00 | 1,791,700 | 0 |
| 02-Sep-2021 | 755.00 | 770.00 | 750.00 | 760.00 | 824,800 | 0 |
| 01-Sep-2021 | 760.00 | 765.00 | 745.00 | 755.00 | 1,588,200 | 0 |
| 31-Aug-2021 | 780.00 | 780.00 | 755.00 | 760.00 | 5,495,300 | 0 |
| 30-Aug-2021 | 820.00 | 820.00 | 780.00 | 780.00 | 2,373,900 | 0 |
| 27-Aug-2021 | 800.00 | 810.00 | 790.00 | 810.00 | 338,600 | 0 |
| 26-Aug-2021 | 795.00 | 815.00 | 790.00 | 800.00 | 9,419,800 | 0 |
| 25-Aug-2021 | 800.00 | 800.00 | 780.00 | 790.00 | 790,900 | 0 |
| 24-Aug-2021 | 800.00 | 810.00 | 790.00 | 800.00 | 1,413,100 | 0 |
| 23-Aug-2021 | 800.00 | 810.00 | 795.00 | 800.00 | 4,694,900 | 0 |
| 20-Aug-2021 | 815.00 | 815.00 | 790.00 | 795.00 | 2,509,100 | 0 |
| 19-Aug-2021 | 815.00 | 815.00 | 800.00 | 815.00 | 833,600 | 0 |
| 18-Aug-2021 | 790.00 | 815.00 | 770.00 | 815.00 | 1,252,100 | 0 |
| 16-Aug-2021 | 825.00 | 825.00 | 770.00 | 790.00 | 1,739,200 | 0 |
| 13-Aug-2021 | 860.00 | 875.00 | 810.00 | 825.00 | 1,540,300 | 0 |
| 12-Aug-2021 | 805.00 | 855.00 | 805.00 | 855.00 | 5,951,300 | 0 |
| 10-Aug-2021 | 780.00 | 820.00 | 775.00 | 800.00 | 4,415,200 | 0 |
| 09-Aug-2021 | 780.00 | 785.00 | 770.00 | 780.00 | 1,266,600 | 0 |