| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 805.00 | 810.00 | 800.00 | 810.00 | 209,500 | 0 |
| 28-Dec-2021 | 810.00 | 815.00 | 800.00 | 805.00 | 38,300 | 0 |
| 27-Dec-2021 | 800.00 | 810.00 | 800.00 | 810.00 | 32,800 | 0 |
| 24-Dec-2021 | 810.00 | 815.00 | 795.00 | 800.00 | 293,600 | 0 |
| 23-Dec-2021 | 820.00 | 820.00 | 800.00 | 805.00 | 221,000 | 0 |
| 22-Dec-2021 | 795.00 | 825.00 | 795.00 | 810.00 | 804,700 | 0 |
| 21-Dec-2021 | 795.00 | 800.00 | 790.00 | 795.00 | 261,700 | 0 |
| 20-Dec-2021 | 790.00 | 800.00 | 790.00 | 795.00 | 377,500 | 0 |
| 17-Dec-2021 | 795.00 | 800.00 | 790.00 | 795.00 | 109,500 | 0 |
| 16-Dec-2021 | 805.00 | 805.00 | 790.00 | 795.00 | 264,300 | 0 |
| 15-Dec-2021 | 795.00 | 805.00 | 785.00 | 800.00 | 785,900 | 0 |
| 14-Dec-2021 | 795.00 | 805.00 | 790.00 | 795.00 | 302,900 | 0 |
| 13-Dec-2021 | 795.00 | 800.00 | 775.00 | 795.00 | 118,400 | 0 |
| 10-Dec-2021 | 795.00 | 805.00 | 785.00 | 795.00 | 70,200 | 0 |
| 09-Dec-2021 | 805.00 | 805.00 | 785.00 | 795.00 | 577,800 | 0 |
| 08-Dec-2021 | 790.00 | 805.00 | 790.00 | 805.00 | 754,000 | 0 |
| 07-Dec-2021 | 785.00 | 800.00 | 785.00 | 790.00 | 76,900 | 0 |
| 06-Dec-2021 | 780.00 | 795.00 | 770.00 | 785.00 | 271,800 | 0 |
| 03-Dec-2021 | 775.00 | 785.00 | 775.00 | 780.00 | 104,700 | 0 |
| 02-Dec-2021 | 775.00 | 780.00 | 765.00 | 775.00 | 112,200 | 0 |
| 01-Dec-2021 | 765.00 | 785.00 | 760.00 | 775.00 | 300,000 | 0 |
| 30-Nov-2021 | 780.00 | 790.00 | 765.00 | 765.00 | 626,800 | 0 |
| 29-Nov-2021 | 775.00 | 800.00 | 760.00 | 780.00 | 409,500 | 0 |
| 26-Nov-2021 | 800.00 | 810.00 | 790.00 | 795.00 | 1,009,000 | 0 |
| 25-Nov-2021 | 800.00 | 810.00 | 800.00 | 805.00 | 462,600 | 0 |
| 24-Nov-2021 | 800.00 | 805.00 | 800.00 | 800.00 | 459,600 | 0 |
| 23-Nov-2021 | 800.00 | 815.00 | 795.00 | 800.00 | 356,300 | 0 |
| 22-Nov-2021 | 795.00 | 810.00 | 790.00 | 800.00 | 893,400 | 0 |
| 19-Nov-2021 | 790.00 | 790.00 | 775.00 | 790.00 | 442,200 | 0 |
| 18-Nov-2021 | 795.00 | 795.00 | 780.00 | 785.00 | 460,300 | 0 |
| 17-Nov-2021 | 785.00 | 795.00 | 785.00 | 790.00 | 1,138,400 | 0 |
| 16-Nov-2021 | 775.00 | 790.00 | 775.00 | 780.00 | 605,800 | 0 |
| 15-Nov-2021 | 765.00 | 780.00 | 760.00 | 775.00 | 732,100 | 0 |
| 12-Nov-2021 | 775.00 | 775.00 | 760.00 | 765.00 | 285,200 | 0 |
| 11-Nov-2021 | 775.00 | 780.00 | 765.00 | 775.00 | 993,700 | 0 |
| 10-Nov-2021 | 775.00 | 780.00 | 755.00 | 770.00 | 1,360,400 | 0 |
| 09-Nov-2021 | 765.00 | 775.00 | 760.00 | 775.00 | 778,000 | 0 |
| 08-Nov-2021 | 755.00 | 770.00 | 735.00 | 765.00 | 676,500 | 0 |
| 05-Nov-2021 | 740.00 | 755.00 | 740.00 | 755.00 | 935,800 | 0 |
| 04-Nov-2021 | 745.00 | 745.00 | 740.00 | 740.00 | 246,800 | 0 |
| 03-Nov-2021 | 740.00 | 740.00 | 735.00 | 740.00 | 405,500 | 0 |
| 02-Nov-2021 | 725.00 | 760.00 | 725.00 | 735.00 | 1,680,000 | 0 |
| 01-Nov-2021 | 725.00 | 730.00 | 715.00 | 725.00 | 307,200 | 0 |
| 29-Oct-2021 | 730.00 | 740.00 | 720.00 | 725.00 | 195,200 | 0 |
| 28-Oct-2021 | 740.00 | 755.00 | 720.00 | 730.00 | 652,500 | 0 |
| 27-Oct-2021 | 730.00 | 740.00 | 720.00 | 735.00 | 953,400 | 0 |
| 26-Oct-2021 | 720.00 | 730.00 | 720.00 | 725.00 | 514,100 | 0 |
| 25-Oct-2021 | 710.00 | 720.00 | 710.00 | 720.00 | 908,700 | 0 |
| 22-Oct-2021 | 705.00 | 710.00 | 700.00 | 710.00 | 717,500 | 0 |
| 21-Oct-2021 | 710.00 | 720.00 | 700.00 | 705.00 | 1,998,100 | 0 |
| 19-Oct-2021 | 710.00 | 715.00 | 705.00 | 710.00 | 1,023,900 | 0 |
| 18-Oct-2021 | 720.00 | 720.00 | 705.00 | 710.00 | 2,338,400 | 0 |
| 15-Oct-2021 | 730.00 | 730.00 | 710.00 | 720.00 | 1,351,100 | 0 |
| 14-Oct-2021 | 740.00 | 750.00 | 720.00 | 730.00 | 3,151,900 | 0 |
| 13-Oct-2021 | 740.00 | 750.00 | 730.00 | 740.00 | 2,141,000 | 0 |
| 12-Oct-2021 | 740.00 | 745.00 | 730.00 | 740.00 | 706,000 | 0 |
| 11-Oct-2021 | 760.00 | 765.00 | 730.00 | 735.00 | 2,482,100 | 0 |
| 08-Oct-2021 | 760.00 | 765.00 | 750.00 | 760.00 | 244,900 | 0 |
| 07-Oct-2021 | 765.00 | 770.00 | 755.00 | 760.00 | 976,600 | 0 |
| 06-Oct-2021 | 765.00 | 765.00 | 750.00 | 760.00 | 481,900 | 0 |
| 05-Oct-2021 | 770.00 | 770.00 | 750.00 | 765.00 | 327,900 | 0 |
| 04-Oct-2021 | 760.00 | 770.00 | 750.00 | 770.00 | 270,300 | 0 |
| 01-Oct-2021 | 750.00 | 755.00 | 745.00 | 755.00 | 156,300 | 0 |
| 30-Sep-2021 | 745.00 | 760.00 | 745.00 | 750.00 | 185,200 | 0 |
| 29-Sep-2021 | 740.00 | 750.00 | 735.00 | 745.00 | 218,500 | 0 |
| 28-Sep-2021 | 755.00 | 755.00 | 740.00 | 750.00 | 202,400 | 0 |
| 27-Sep-2021 | 755.00 | 760.00 | 735.00 | 755.00 | 651,800 | 0 |
| 24-Sep-2021 | 755.00 | 755.00 | 745.00 | 755.00 | 84,400 | 0 |
| 23-Sep-2021 | 745.00 | 755.00 | 740.00 | 755.00 | 341,200 | 0 |
| 22-Sep-2021 | 740.00 | 750.00 | 730.00 | 745.00 | 268,700 | 0 |
| 21-Sep-2021 | 740.00 | 740.00 | 725.00 | 740.00 | 371,400 | 0 |
| 20-Sep-2021 | 750.00 | 750.00 | 735.00 | 745.00 | 407,900 | 0 |
| 17-Sep-2021 | 750.00 | 755.00 | 740.00 | 750.00 | 83,800 | 0 |
| 16-Sep-2021 | 745.00 | 765.00 | 745.00 | 750.00 | 725,400 | 0 |
| 15-Sep-2021 | 750.00 | 755.00 | 735.00 | 745.00 | 306,000 | 0 |
| 14-Sep-2021 | 745.00 | 755.00 | 740.00 | 750.00 | 224,300 | 0 |
| 13-Sep-2021 | 765.00 | 765.00 | 720.00 | 745.00 | 333,800 | 0 |
| 10-Sep-2021 | 750.00 | 770.00 | 720.00 | 730.00 | 674,300 | 0 |
| 09-Sep-2021 | 755.00 | 795.00 | 730.00 | 750.00 | 1,931,100 | 0 |
| 08-Sep-2021 | 725.00 | 795.00 | 720.00 | 755.00 | 5,072,900 | 0 |
| 07-Sep-2021 | 700.00 | 720.00 | 700.00 | 715.00 | 1,191,300 | 0 |
| 06-Sep-2021 | 700.00 | 720.00 | 695.00 | 700.00 | 1,420,000 | 0 |
| 03-Sep-2021 | 680.00 | 690.00 | 675.00 | 690.00 | 7,815,900 | 0 |
| 02-Sep-2021 | 680.00 | 680.00 | 675.00 | 680.00 | 428,700 | 0 |
| 01-Sep-2021 | 680.00 | 685.00 | 675.00 | 680.00 | 4,108,300 | 0 |
| 31-Aug-2021 | 680.00 | 685.00 | 675.00 | 680.00 | 273,100 | 0 |
| 30-Aug-2021 | 680.00 | 685.00 | 675.00 | 680.00 | 214,700 | 0 |
| 27-Aug-2021 | 680.00 | 685.00 | 675.00 | 675.00 | 588,200 | 0 |
| 26-Aug-2021 | 680.00 | 690.00 | 675.00 | 680.00 | 1,288,100 | 0 |
| 25-Aug-2021 | 685.00 | 685.00 | 680.00 | 685.00 | 306,900 | 0 |
| 24-Aug-2021 | 690.00 | 695.00 | 680.00 | 685.00 | 401,200 | 0 |
| 23-Aug-2021 | 680.00 | 690.00 | 680.00 | 685.00 | 189,300 | 0 |
| 20-Aug-2021 | 690.00 | 690.00 | 675.00 | 680.00 | 500,500 | 0 |
| 19-Aug-2021 | 690.00 | 695.00 | 685.00 | 685.00 | 575,300 | 0 |
| 18-Aug-2021 | 690.00 | 695.00 | 685.00 | 690.00 | 2,582,300 | 0 |
| 16-Aug-2021 | 695.00 | 695.00 | 680.00 | 690.00 | 261,500 | 0 |
| 13-Aug-2021 | 695.00 | 700.00 | 685.00 | 690.00 | 684,600 | 0 |
| 12-Aug-2021 | 680.00 | 720.00 | 675.00 | 695.00 | 6,499,300 | 0 |
| 10-Aug-2021 | 680.00 | 695.00 | 680.00 | 680.00 | 277,100 | 0 |
| 09-Aug-2021 | 690.00 | 700.00 | 680.00 | 680.00 | 1,652,200 | 0 |