| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 770.00 | 775.00 | 755.00 | 765.00 | 2,910,100 | 0 |
| 28-Dec-2021 | 755.00 | 775.00 | 755.00 | 765.00 | 3,038,200 | 0 |
| 27-Dec-2021 | 755.00 | 770.00 | 750.00 | 755.00 | 3,262,800 | 0 |
| 24-Dec-2021 | 750.00 | 760.00 | 745.00 | 750.00 | 4,478,100 | 0 |
| 23-Dec-2021 | 750.00 | 760.00 | 745.00 | 750.00 | 2,555,100 | 0 |
| 22-Dec-2021 | 750.00 | 755.00 | 740.00 | 745.00 | 5,851,300 | 0 |
| 21-Dec-2021 | 750.00 | 755.00 | 735.00 | 750.00 | 4,447,400 | 0 |
| 20-Dec-2021 | 740.00 | 755.00 | 735.00 | 750.00 | 7,400,600 | 0 |
| 17-Dec-2021 | 765.00 | 770.00 | 740.00 | 740.00 | 11,133,100 | 0 |
| 16-Dec-2021 | 765.00 | 770.00 | 755.00 | 765.00 | 1,800,100 | 0 |
| 15-Dec-2021 | 755.00 | 765.00 | 750.00 | 765.00 | 3,195,700 | 0 |
| 14-Dec-2021 | 765.00 | 765.00 | 755.00 | 755.00 | 3,271,100 | 0 |
| 13-Dec-2021 | 770.00 | 770.00 | 755.00 | 760.00 | 4,285,100 | 0 |
| 10-Dec-2021 | 765.00 | 770.00 | 755.00 | 765.00 | 2,516,800 | 0 |
| 09-Dec-2021 | 765.00 | 765.00 | 755.00 | 765.00 | 4,102,600 | 0 |
| 08-Dec-2021 | 770.00 | 770.00 | 755.00 | 760.00 | 3,840,200 | 0 |
| 07-Dec-2021 | 760.00 | 775.00 | 755.00 | 760.00 | 1,402,000 | 0 |
| 06-Dec-2021 | 765.00 | 770.00 | 760.00 | 760.00 | 4,374,100 | 0 |
| 03-Dec-2021 | 765.00 | 770.00 | 760.00 | 765.00 | 1,464,500 | 0 |
| 02-Dec-2021 | 760.00 | 765.00 | 755.00 | 760.00 | 3,715,400 | 0 |
| 01-Dec-2021 | 755.00 | 765.00 | 750.00 | 755.00 | 4,167,200 | 0 |
| 30-Nov-2021 | 760.00 | 765.00 | 750.00 | 755.00 | 7,386,400 | 0 |
| 29-Nov-2021 | 740.00 | 760.00 | 735.00 | 755.00 | 3,959,600 | 0 |
| 26-Nov-2021 | 770.00 | 770.00 | 745.00 | 750.00 | 29,739,700 | 0 |
| 25-Nov-2021 | 770.00 | 775.00 | 760.00 | 765.00 | 7,098,500 | 0 |
| 24-Nov-2021 | 775.00 | 775.00 | 765.00 | 770.00 | 4,357,100 | 0 |
| 23-Nov-2021 | 775.00 | 785.00 | 765.00 | 770.00 | 11,389,700 | 0 |
| 22-Nov-2021 | 785.00 | 785.00 | 770.00 | 775.00 | 9,442,400 | 0 |
| 19-Nov-2021 | 790.00 | 795.00 | 775.00 | 785.00 | 6,192,300 | 0 |
| 18-Nov-2021 | 790.00 | 790.00 | 785.00 | 785.00 | 1,949,100 | 0 |
| 17-Nov-2021 | 790.00 | 795.00 | 780.00 | 785.00 | 3,569,200 | 0 |
| 16-Nov-2021 | 780.00 | 795.00 | 780.00 | 790.00 | 9,908,800 | 0 |
| 15-Nov-2021 | 780.00 | 785.00 | 775.00 | 780.00 | 8,861,200 | 0 |
| 12-Nov-2021 | 805.00 | 805.00 | 775.00 | 780.00 | 26,247,600 | 0 |
| 11-Nov-2021 | 800.00 | 810.00 | 795.00 | 805.00 | 4,885,300 | 0 |
| 10-Nov-2021 | 805.00 | 810.00 | 790.00 | 800.00 | 8,426,000 | 0 |
| 09-Nov-2021 | 810.00 | 815.00 | 805.00 | 805.00 | 4,082,400 | 0 |
| 08-Nov-2021 | 805.00 | 820.00 | 800.00 | 810.00 | 4,944,900 | 0 |
| 05-Nov-2021 | 800.00 | 805.00 | 800.00 | 805.00 | 2,654,700 | 0 |
| 04-Nov-2021 | 800.00 | 810.00 | 795.00 | 800.00 | 2,568,000 | 0 |
| 03-Nov-2021 | 790.00 | 795.00 | 780.00 | 795.00 | 3,674,400 | 0 |
| 02-Nov-2021 | 795.00 | 805.00 | 785.00 | 790.00 | 6,866,100 | 0 |
| 01-Nov-2021 | 800.00 | 800.00 | 785.00 | 795.00 | 7,649,500 | 0 |
| 29-Oct-2021 | 790.00 | 800.00 | 785.00 | 790.00 | 8,206,700 | 0 |
| 28-Oct-2021 | 810.00 | 810.00 | 775.00 | 790.00 | 14,764,600 | 0 |
| 27-Oct-2021 | 825.00 | 830.00 | 805.00 | 810.00 | 7,859,800 | 0 |
| 26-Oct-2021 | 830.00 | 835.00 | 815.00 | 825.00 | 5,749,700 | 0 |
| 25-Oct-2021 | 825.00 | 835.00 | 820.00 | 830.00 | 9,616,900 | 0 |
| 22-Oct-2021 | 820.00 | 825.00 | 805.00 | 820.00 | 14,584,900 | 0 |
| 21-Oct-2021 | 825.00 | 840.00 | 810.00 | 820.00 | 13,745,900 | 0 |
| 19-Oct-2021 | 845.00 | 855.00 | 805.00 | 820.00 | 20,626,400 | 0 |
| 18-Oct-2021 | 820.00 | 850.00 | 820.00 | 845.00 | 21,501,700 | 0 |
| 15-Oct-2021 | 825.00 | 830.00 | 805.00 | 820.00 | 21,662,000 | 0 |
| 14-Oct-2021 | 790.00 | 835.00 | 780.00 | 820.00 | 41,534,800 | 0 |
| 13-Oct-2021 | 760.00 | 790.00 | 755.00 | 780.00 | 23,996,200 | 0 |
| 12-Oct-2021 | 760.00 | 770.00 | 750.00 | 755.00 | 13,758,600 | 0 |
| 11-Oct-2021 | 770.00 | 780.00 | 750.00 | 755.00 | 20,690,600 | 0 |
| 08-Oct-2021 | 785.00 | 795.00 | 765.00 | 770.00 | 20,912,700 | 0 |
| 07-Oct-2021 | 765.00 | 775.00 | 760.00 | 775.00 | 12,910,900 | 0 |
| 06-Oct-2021 | 755.00 | 775.00 | 755.00 | 765.00 | 12,589,800 | 0 |
| 05-Oct-2021 | 760.00 | 765.00 | 745.00 | 755.00 | 5,678,200 | 0 |
| 04-Oct-2021 | 750.00 | 780.00 | 745.00 | 760.00 | 16,377,900 | 0 |
| 01-Oct-2021 | 740.00 | 755.00 | 740.00 | 750.00 | 7,159,000 | 0 |
| 30-Sep-2021 | 735.00 | 755.00 | 735.00 | 745.00 | 11,540,300 | 0 |
| 29-Sep-2021 | 725.00 | 735.00 | 720.00 | 730.00 | 5,192,700 | 0 |
| 28-Sep-2021 | 735.00 | 735.00 | 720.00 | 725.00 | 12,874,200 | 0 |
| 27-Sep-2021 | 735.00 | 740.00 | 730.00 | 730.00 | 5,431,800 | 0 |
| 24-Sep-2021 | 740.00 | 750.00 | 735.00 | 735.00 | 6,196,500 | 0 |
| 23-Sep-2021 | 750.00 | 750.00 | 735.00 | 740.00 | 9,324,500 | 0 |
| 22-Sep-2021 | 745.00 | 750.00 | 740.00 | 745.00 | 6,511,900 | 0 |
| 21-Sep-2021 | 745.00 | 750.00 | 735.00 | 745.00 | 6,789,700 | 0 |
| 20-Sep-2021 | 770.00 | 770.00 | 740.00 | 750.00 | 14,250,800 | 0 |
| 17-Sep-2021 | 765.00 | 775.00 | 760.00 | 765.00 | 3,835,100 | 0 |
| 16-Sep-2021 | 780.00 | 780.00 | 760.00 | 765.00 | 8,381,200 | 0 |
| 15-Sep-2021 | 790.00 | 795.00 | 765.00 | 770.00 | 11,119,500 | 0 |
| 14-Sep-2021 | 785.00 | 795.00 | 785.00 | 790.00 | 2,404,800 | 0 |
| 13-Sep-2021 | 790.00 | 800.00 | 780.00 | 785.00 | 2,679,800 | 0 |
| 10-Sep-2021 | 785.00 | 800.00 | 785.00 | 790.00 | 1,835,500 | 0 |
| 09-Sep-2021 | 780.00 | 790.00 | 775.00 | 785.00 | 2,331,200 | 0 |
| 08-Sep-2021 | 805.00 | 810.00 | 780.00 | 780.00 | 4,410,200 | 0 |
| 07-Sep-2021 | 800.00 | 805.00 | 790.00 | 805.00 | 2,119,400 | 0 |
| 06-Sep-2021 | 790.00 | 805.00 | 790.00 | 800.00 | 4,923,800 | 0 |
| 03-Sep-2021 | 790.00 | 800.00 | 780.00 | 790.00 | 6,006,500 | 0 |
| 02-Sep-2021 | 805.00 | 815.00 | 785.00 | 790.00 | 8,851,300 | 0 |
| 01-Sep-2021 | 790.00 | 810.00 | 780.00 | 805.00 | 6,944,500 | 0 |
| 31-Aug-2021 | 775.00 | 795.00 | 775.00 | 785.00 | 4,654,200 | 0 |
| 30-Aug-2021 | 770.00 | 785.00 | 760.00 | 775.00 | 3,575,400 | 0 |
| 27-Aug-2021 | 765.00 | 770.00 | 755.00 | 760.00 | 1,513,800 | 0 |
| 26-Aug-2021 | 770.00 | 785.00 | 760.00 | 765.00 | 2,998,600 | 0 |
| 25-Aug-2021 | 785.00 | 785.00 | 770.00 | 770.00 | 1,442,700 | 0 |
| 24-Aug-2021 | 780.00 | 790.00 | 770.00 | 775.00 | 1,230,700 | 0 |
| 23-Aug-2021 | 760.00 | 790.00 | 755.00 | 780.00 | 3,668,900 | 0 |
| 20-Aug-2021 | 770.00 | 770.00 | 755.00 | 755.00 | 7,280,400 | 0 |
| 19-Aug-2021 | 790.00 | 790.00 | 765.00 | 770.00 | 6,955,900 | 0 |
| 18-Aug-2021 | 785.00 | 795.00 | 765.00 | 790.00 | 5,017,800 | 0 |
| 16-Aug-2021 | 790.00 | 790.00 | 760.00 | 785.00 | 7,530,600 | 0 |
| 13-Aug-2021 | 810.00 | 810.00 | 780.00 | 780.00 | 5,177,200 | 0 |
| 12-Aug-2021 | 800.00 | 835.00 | 790.00 | 805.00 | 11,394,900 | 0 |
| 10-Aug-2021 | 805.00 | 835.00 | 795.00 | 805.00 | 11,501,100 | 0 |
| 09-Aug-2021 | 815.00 | 845.00 | 805.00 | 805.00 | 14,577,800 | 0 |