| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 960.00 | 990.00 | 960.00 | 990.00 | 7,401,300 | 0 |
| 28-Dec-2021 | 975.00 | 995.00 | 955.00 | 960.00 | 12,623,000 | 0 |
| 27-Dec-2021 | 965.00 | 975.00 | 950.00 | 965.00 | 8,155,800 | 0 |
| 24-Dec-2021 | 990.00 | 990.00 | 965.00 | 965.00 | 8,775,100 | 0 |
| 23-Dec-2021 | 965.00 | 985.00 | 950.00 | 980.00 | 7,735,300 | 0 |
| 22-Dec-2021 | 1,005.00 | 1,010.00 | 965.00 | 965.00 | 10,994,500 | 0 |
| 21-Dec-2021 | 1,050.00 | 1,055.00 | 1,000.00 | 1,005.00 | 7,380,100 | 0 |
| 20-Dec-2021 | 1,075.00 | 1,085.00 | 1,005.00 | 1,055.00 | 7,696,400 | 0 |
| 17-Dec-2021 | 1,030.00 | 1,075.00 | 1,020.00 | 1,075.00 | 11,705,500 | 0 |
| 16-Dec-2021 | 995.00 | 1,045.00 | 995.00 | 1,030.00 | 13,533,700 | 0 |
| 15-Dec-2021 | 1,030.00 | 1,030.00 | 995.00 | 995.00 | 7,838,700 | 0 |
| 14-Dec-2021 | 1,015.00 | 1,015.00 | 965.00 | 1,015.00 | 12,430,900 | 0 |
| 13-Dec-2021 | 1,000.00 | 1,020.00 | 995.00 | 1,005.00 | 10,125,900 | 0 |
| 10-Dec-2021 | 1,020.00 | 1,030.00 | 990.00 | 1,000.00 | 6,962,100 | 0 |
| 09-Dec-2021 | 1,045.00 | 1,045.00 | 1,005.00 | 1,020.00 | 6,715,200 | 0 |
| 08-Dec-2021 | 1,095.00 | 1,100.00 | 1,035.00 | 1,040.00 | 5,728,600 | 0 |
| 07-Dec-2021 | 1,025.00 | 1,090.00 | 1,025.00 | 1,080.00 | 10,440,000 | 0 |
| 06-Dec-2021 | 1,025.00 | 1,045.00 | 1,000.00 | 1,030.00 | 9,664,500 | 0 |
| 03-Dec-2021 | 1,030.00 | 1,050.00 | 1,010.00 | 1,025.00 | 8,199,900 | 0 |
| 02-Dec-2021 | 1,080.00 | 1,080.00 | 1,030.00 | 1,030.00 | 11,840,100 | 0 |
| 01-Dec-2021 | 1,165.00 | 1,165.00 | 1,095.00 | 1,095.00 | 7,710,100 | 0 |
| 30-Nov-2021 | 1,260.00 | 1,275.00 | 1,175.00 | 1,175.00 | 40,561,500 | 0 |
| 29-Nov-2021 | 1,245.00 | 1,280.00 | 1,205.00 | 1,260.00 | 17,891,500 | 0 |
| 26-Nov-2021 | 1,300.00 | 1,315.00 | 1,235.00 | 1,240.00 | 15,458,700 | 0 |
| 25-Nov-2021 | 1,275.00 | 1,310.00 | 1,275.00 | 1,300.00 | 9,239,300 | 0 |
| 24-Nov-2021 | 1,285.00 | 1,300.00 | 1,250.00 | 1,275.00 | 11,740,300 | 0 |
| 23-Nov-2021 | 1,245.00 | 1,280.00 | 1,245.00 | 1,280.00 | 11,549,400 | 0 |
| 22-Nov-2021 | 1,210.00 | 1,255.00 | 1,200.00 | 1,250.00 | 14,781,300 | 0 |
| 19-Nov-2021 | 1,190.00 | 1,220.00 | 1,175.00 | 1,200.00 | 10,146,200 | 0 |
| 18-Nov-2021 | 1,170.00 | 1,210.00 | 1,155.00 | 1,180.00 | 10,206,100 | 0 |
| 17-Nov-2021 | 1,185.00 | 1,230.00 | 1,145.00 | 1,170.00 | 13,804,300 | 0 |
| 16-Nov-2021 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 14,428,800 | 0 |
| 15-Nov-2021 | 1,125.00 | 1,180.00 | 1,125.00 | 1,180.00 | 12,986,200 | 0 |
| 12-Nov-2021 | 1,150.00 | 1,155.00 | 1,105.00 | 1,125.00 | 10,981,600 | 0 |
| 11-Nov-2021 | 1,100.00 | 1,140.00 | 1,100.00 | 1,120.00 | 7,855,000 | 0 |
| 10-Nov-2021 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 7,155,500 | 0 |
| 09-Nov-2021 | 1,155.00 | 1,165.00 | 1,105.00 | 1,125.00 | 8,916,500 | 0 |
| 08-Nov-2021 | 1,155.00 | 1,165.00 | 1,140.00 | 1,145.00 | 6,975,400 | 0 |
| 05-Nov-2021 | 1,155.00 | 1,175.00 | 1,150.00 | 1,155.00 | 9,168,200 | 0 |
| 04-Nov-2021 | 1,155.00 | 1,170.00 | 1,145.00 | 1,155.00 | 8,414,400 | 0 |
| 03-Nov-2021 | 1,150.00 | 1,160.00 | 1,125.00 | 1,145.00 | 5,819,700 | 0 |
| 02-Nov-2021 | 1,130.00 | 1,190.00 | 1,130.00 | 1,145.00 | 11,883,000 | 0 |
| 01-Nov-2021 | 1,145.00 | 1,170.00 | 1,125.00 | 1,130.00 | 7,252,500 | 0 |
| 29-Oct-2021 | 1,120.00 | 1,140.00 | 1,090.00 | 1,140.00 | 10,713,200 | 0 |
| 28-Oct-2021 | 1,115.00 | 1,130.00 | 1,085.00 | 1,120.00 | 9,064,000 | 0 |
| 27-Oct-2021 | 1,170.00 | 1,175.00 | 1,080.00 | 1,120.00 | 8,878,200 | 0 |
| 26-Oct-2021 | 1,145.00 | 1,175.00 | 1,135.00 | 1,155.00 | 9,278,400 | 0 |
| 25-Oct-2021 | 1,170.00 | 1,170.00 | 1,130.00 | 1,150.00 | 8,732,700 | 0 |
| 22-Oct-2021 | 1,200.00 | 1,210.00 | 1,130.00 | 1,170.00 | 10,934,900 | 0 |
| 21-Oct-2021 | 1,145.00 | 1,200.00 | 1,140.00 | 1,200.00 | 30,685,900 | 0 |
| 19-Oct-2021 | 1,140.00 | 1,170.00 | 1,115.00 | 1,135.00 | 11,232,500 | 0 |
| 18-Oct-2021 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 8,229,900 | 0 |
| 15-Oct-2021 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 9,203,000 | 0 |
| 14-Oct-2021 | 1,110.00 | 1,145.00 | 1,085.00 | 1,125.00 | 17,328,200 | 0 |
| 13-Oct-2021 | 1,060.00 | 1,110.00 | 1,050.00 | 1,105.00 | 14,435,800 | 0 |
| 12-Oct-2021 | 1,060.00 | 1,060.00 | 1,040.00 | 1,055.00 | 12,489,800 | 0 |
| 11-Oct-2021 | 1,005.00 | 1,055.00 | 1,005.00 | 1,045.00 | 13,822,100 | 0 |
| 08-Oct-2021 | 970.00 | 1,015.00 | 965.00 | 1,005.00 | 12,264,900 | 0 |
| 07-Oct-2021 | 1,025.00 | 1,025.00 | 970.00 | 970.00 | 15,142,500 | 0 |
| 06-Oct-2021 | 1,025.00 | 1,045.00 | 1,005.00 | 1,025.00 | 17,571,300 | 0 |
| 05-Oct-2021 | 975.00 | 1,025.00 | 975.00 | 1,000.00 | 20,617,500 | 0 |
| 04-Oct-2021 | 930.00 | 990.00 | 920.00 | 975.00 | 18,377,500 | 0 |
| 01-Oct-2021 | 925.00 | 955.00 | 920.00 | 920.00 | 19,183,700 | 0 |
| 30-Sep-2021 | 860.00 | 920.00 | 860.00 | 915.00 | 17,174,900 | 0 |
| 29-Sep-2021 | 860.00 | 890.00 | 850.00 | 855.00 | 16,042,200 | 0 |
| 28-Sep-2021 | 825.00 | 870.00 | 815.00 | 860.00 | 17,801,600 | 0 |
| 27-Sep-2021 | 810.00 | 820.00 | 805.00 | 815.00 | 4,872,900 | 0 |
| 24-Sep-2021 | 815.00 | 825.00 | 805.00 | 805.00 | 7,760,900 | 0 |
| 23-Sep-2021 | 820.00 | 820.00 | 810.00 | 810.00 | 7,614,200 | 0 |
| 22-Sep-2021 | 805.00 | 810.00 | 800.00 | 810.00 | 5,171,900 | 0 |
| 21-Sep-2021 | 810.00 | 810.00 | 795.00 | 805.00 | 8,146,700 | 0 |
| 20-Sep-2021 | 825.00 | 825.00 | 795.00 | 810.00 | 9,928,700 | 0 |
| 17-Sep-2021 | 840.00 | 840.00 | 815.00 | 825.00 | 7,512,700 | 0 |
| 16-Sep-2021 | 840.00 | 845.00 | 830.00 | 835.00 | 7,868,000 | 0 |
| 15-Sep-2021 | 825.00 | 835.00 | 825.00 | 830.00 | 8,454,000 | 0 |
| 14-Sep-2021 | 820.00 | 830.00 | 820.00 | 825.00 | 8,585,700 | 0 |
| 13-Sep-2021 | 830.00 | 835.00 | 820.00 | 820.00 | 7,869,400 | 0 |
| 10-Sep-2021 | 830.00 | 830.00 | 820.00 | 830.00 | 7,383,500 | 0 |
| 09-Sep-2021 | 825.00 | 840.00 | 820.00 | 830.00 | 8,221,000 | 0 |
| 08-Sep-2021 | 835.00 | 840.00 | 820.00 | 825.00 | 8,325,900 | 0 |
| 07-Sep-2021 | 835.00 | 845.00 | 835.00 | 835.00 | 4,567,800 | 0 |
| 06-Sep-2021 | 840.00 | 845.00 | 835.00 | 835.00 | 7,366,000 | 0 |
| 03-Sep-2021 | 840.00 | 850.00 | 835.00 | 840.00 | 7,034,800 | 0 |
| 02-Sep-2021 | 845.00 | 850.00 | 835.00 | 835.00 | 6,808,600 | 0 |
| 01-Sep-2021 | 835.00 | 850.00 | 830.00 | 845.00 | 7,890,900 | 0 |
| 31-Aug-2021 | 850.00 | 850.00 | 825.00 | 835.00 | 7,374,000 | 0 |
| 30-Aug-2021 | 830.00 | 895.00 | 830.00 | 850.00 | 11,217,400 | 0 |
| 27-Aug-2021 | 830.00 | 850.00 | 825.00 | 825.00 | 9,365,000 | 0 |
| 26-Aug-2021 | 825.00 | 835.00 | 820.00 | 830.00 | 7,239,700 | 0 |
| 25-Aug-2021 | 825.00 | 830.00 | 820.00 | 825.00 | 7,166,300 | 0 |
| 24-Aug-2021 | 825.00 | 835.00 | 815.00 | 820.00 | 8,343,200 | 0 |
| 23-Aug-2021 | 825.00 | 830.00 | 815.00 | 825.00 | 9,594,800 | 0 |
| 20-Aug-2021 | 820.00 | 835.00 | 805.00 | 825.00 | 8,172,300 | 0 |
| 19-Aug-2021 | 845.00 | 845.00 | 805.00 | 820.00 | 8,612,600 | 0 |
| 18-Aug-2021 | 860.00 | 865.00 | 835.00 | 845.00 | 8,256,300 | 0 |
| 16-Aug-2021 | 865.00 | 875.00 | 850.00 | 860.00 | 10,492,400 | 0 |
| 13-Aug-2021 | 830.00 | 870.00 | 830.00 | 865.00 | 9,571,700 | 0 |
| 12-Aug-2021 | 830.00 | 840.00 | 825.00 | 825.00 | 4,963,400 | 0 |
| 10-Aug-2021 | 830.00 | 835.00 | 790.00 | 810.00 | 6,166,400 | 0 |
| 09-Aug-2021 | 845.00 | 865.00 | 825.00 | 830.00 | 6,756,300 | 0 |