| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,095.00 | 1,135.00 | 1,070.00 | 1,115.00 | 4,608,500 | 0 |
| 28-Dec-2021 | 1,095.00 | 1,155.00 | 1,050.00 | 1,095.00 | 13,954,300 | 0 |
| 27-Dec-2021 | 1,185.00 | 1,190.00 | 1,105.00 | 1,105.00 | 6,979,200 | 0 |
| 24-Dec-2021 | 1,210.00 | 1,220.00 | 1,160.00 | 1,185.00 | 5,546,200 | 0 |
| 23-Dec-2021 | 1,190.00 | 1,245.00 | 1,185.00 | 1,210.00 | 9,709,900 | 0 |
| 22-Dec-2021 | 1,185.00 | 1,225.00 | 1,175.00 | 1,190.00 | 5,918,200 | 0 |
| 21-Dec-2021 | 1,230.00 | 1,250.00 | 1,150.00 | 1,185.00 | 4,835,100 | 0 |
| 20-Dec-2021 | 1,250.00 | 1,280.00 | 1,205.00 | 1,230.00 | 8,712,200 | 0 |
| 17-Dec-2021 | 1,230.00 | 1,250.00 | 1,185.00 | 1,230.00 | 11,032,500 | 0 |
| 16-Dec-2021 | 1,325.00 | 1,380.00 | 1,230.00 | 1,230.00 | 16,583,900 | 0 |
| 15-Dec-2021 | 1,250.00 | 1,400.00 | 1,200.00 | 1,320.00 | 30,800,300 | 0 |
| 14-Dec-2021 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 | 0 |
| 13-Dec-2021 | 1,230.00 | 1,485.00 | 1,215.00 | 1,255.00 | 45,637,900 | 0 |
| 10-Dec-2021 | 1,200.00 | 1,205.00 | 1,110.00 | 1,195.00 | 15,545,100 | 0 |
| 09-Dec-2021 | 1,025.00 | 1,230.00 | 1,025.00 | 1,185.00 | 21,910,300 | 0 |
| 08-Dec-2021 | 985.00 | 1,090.00 | 970.00 | 1,025.00 | 4,536,700 | 0 |
| 07-Dec-2021 | 990.00 | 995.00 | 950.00 | 995.00 | 1,978,600 | 0 |
| 06-Dec-2021 | 1,030.00 | 1,070.00 | 985.00 | 990.00 | 3,728,200 | 0 |
| 03-Dec-2021 | 1,010.00 | 1,095.00 | 980.00 | 1,030.00 | 12,254,000 | 0 |
| 02-Dec-2021 | 875.00 | 1,035.00 | 810.00 | 1,000.00 | 15,923,100 | 0 |
| 01-Dec-2021 | 925.00 | 950.00 | 870.00 | 870.00 | 3,433,400 | 0 |
| 30-Nov-2021 | 965.00 | 1,010.00 | 920.00 | 925.00 | 6,347,200 | 0 |
| 29-Nov-2021 | 1,000.00 | 1,010.00 | 940.00 | 970.00 | 8,444,900 | 0 |
| 26-Nov-2021 | 1,070.00 | 1,100.00 | 1,000.00 | 1,010.00 | 7,416,000 | 0 |
| 25-Nov-2021 | 1,065.00 | 1,150.00 | 1,010.00 | 1,070.00 | 14,055,400 | 0 |
| 24-Nov-2021 | 1,145.00 | 1,180.00 | 1,065.00 | 1,065.00 | 18,504,000 | 0 |
| 23-Nov-2021 | 1,100.00 | 1,290.00 | 1,000.00 | 1,140.00 | 71,579,500 | 0 |
| 22-Nov-2021 | 965.00 | 1,035.00 | 965.00 | 1,035.00 | 16,620,300 | 0 |
| 19-Nov-2021 | 725.00 | 830.00 | 715.00 | 830.00 | 12,656,600 | 0 |
| 18-Nov-2021 | 535.00 | 665.00 | 515.00 | 665.00 | 21,505,800 | 0 |
| 17-Nov-2021 | 525.00 | 535.00 | 520.00 | 535.00 | 155,700 | 0 |
| 16-Nov-2021 | 535.00 | 540.00 | 505.00 | 530.00 | 293,200 | 0 |
| 15-Nov-2021 | 525.00 | 535.00 | 500.00 | 535.00 | 593,400 | 0 |
| 12-Nov-2021 | 515.00 | 525.00 | 505.00 | 515.00 | 330,200 | 0 |
| 11-Nov-2021 | 530.00 | 535.00 | 515.00 | 520.00 | 828,500 | 0 |
| 10-Nov-2021 | 540.00 | 550.00 | 525.00 | 530.00 | 428,500 | 0 |
| 09-Nov-2021 | 550.00 | 550.00 | 535.00 | 540.00 | 666,700 | 0 |
| 08-Nov-2021 | 545.00 | 555.00 | 540.00 | 550.00 | 630,100 | 0 |
| 05-Nov-2021 | 550.00 | 560.00 | 540.00 | 555.00 | 111,500 | 0 |
| 04-Nov-2021 | 540.00 | 555.00 | 515.00 | 550.00 | 553,500 | 0 |
| 03-Nov-2021 | 525.00 | 540.00 | 525.00 | 540.00 | 431,000 | 0 |
| 02-Nov-2021 | 520.00 | 530.00 | 510.00 | 525.00 | 595,300 | 0 |
| 01-Nov-2021 | 535.00 | 540.00 | 525.00 | 530.00 | 338,300 | 0 |
| 29-Oct-2021 | 535.00 | 540.00 | 525.00 | 535.00 | 830,500 | 0 |
| 28-Oct-2021 | 555.00 | 555.00 | 535.00 | 545.00 | 465,700 | 0 |
| 27-Oct-2021 | 550.00 | 555.00 | 540.00 | 555.00 | 166,500 | 0 |
| 26-Oct-2021 | 555.00 | 555.00 | 530.00 | 550.00 | 363,400 | 0 |
| 25-Oct-2021 | 560.00 | 570.00 | 525.00 | 550.00 | 1,514,800 | 0 |
| 22-Oct-2021 | 555.00 | 565.00 | 525.00 | 560.00 | 1,381,300 | 0 |
| 21-Oct-2021 | 545.00 | 565.00 | 535.00 | 555.00 | 769,300 | 0 |
| 19-Oct-2021 | 560.00 | 560.00 | 530.00 | 545.00 | 458,800 | 0 |
| 18-Oct-2021 | 565.00 | 565.00 | 560.00 | 560.00 | 402,800 | 0 |
| 15-Oct-2021 | 555.00 | 570.00 | 540.00 | 565.00 | 1,015,300 | 0 |
| 14-Oct-2021 | 575.00 | 575.00 | 545.00 | 550.00 | 3,018,700 | 0 |
| 13-Oct-2021 | 550.00 | 575.00 | 540.00 | 570.00 | 1,339,500 | 0 |
| 12-Oct-2021 | 550.00 | 560.00 | 540.00 | 550.00 | 847,800 | 0 |
| 11-Oct-2021 | 550.00 | 575.00 | 545.00 | 550.00 | 2,372,700 | 0 |
| 08-Oct-2021 | 555.00 | 565.00 | 540.00 | 550.00 | 2,449,300 | 0 |
| 07-Oct-2021 | 575.00 | 575.00 | 540.00 | 555.00 | 2,427,700 | 0 |
| 06-Oct-2021 | 585.00 | 630.00 | 575.00 | 580.00 | 3,957,900 | 0 |
| 05-Oct-2021 | 610.00 | 615.00 | 560.00 | 575.00 | 2,718,100 | 0 |
| 04-Oct-2021 | 610.00 | 645.00 | 590.00 | 595.00 | 6,453,000 | 0 |
| 01-Oct-2021 | 565.00 | 670.00 | 560.00 | 595.00 | 10,396,300 | 0 |
| 30-Sep-2021 | 520.00 | 575.00 | 520.00 | 555.00 | 7,208,700 | 0 |
| 29-Sep-2021 | 505.00 | 540.00 | 505.00 | 520.00 | 4,356,200 | 0 |
| 28-Sep-2021 | 482.00 | 600.00 | 482.00 | 520.00 | 13,410,800 | 0 |
| 27-Sep-2021 | 482.00 | 482.00 | 476.00 | 480.00 | 162,800 | 0 |
| 24-Sep-2021 | 482.00 | 482.00 | 476.00 | 480.00 | 95,500 | 0 |
| 23-Sep-2021 | 482.00 | 482.00 | 472.00 | 482.00 | 129,600 | 0 |
| 22-Sep-2021 | 480.00 | 488.00 | 478.00 | 482.00 | 46,600 | 0 |
| 21-Sep-2021 | 486.00 | 486.00 | 480.00 | 480.00 | 77,500 | 0 |
| 20-Sep-2021 | 486.00 | 492.00 | 484.00 | 486.00 | 51,400 | 0 |
| 17-Sep-2021 | 484.00 | 492.00 | 484.00 | 486.00 | 36,600 | 0 |
| 16-Sep-2021 | 486.00 | 486.00 | 484.00 | 484.00 | 6,400 | 0 |
| 15-Sep-2021 | 480.00 | 486.00 | 480.00 | 486.00 | 25,200 | 0 |
| 14-Sep-2021 | 486.00 | 486.00 | 482.00 | 486.00 | 43,100 | 0 |
| 13-Sep-2021 | 486.00 | 488.00 | 484.00 | 488.00 | 311,700 | 0 |
| 10-Sep-2021 | 490.00 | 490.00 | 482.00 | 486.00 | 158,400 | 0 |
| 09-Sep-2021 | 486.00 | 486.00 | 476.00 | 482.00 | 134,600 | 0 |
| 08-Sep-2021 | 486.00 | 490.00 | 486.00 | 486.00 | 28,300 | 0 |
| 07-Sep-2021 | 486.00 | 488.00 | 480.00 | 484.00 | 105,100 | 0 |
| 06-Sep-2021 | 480.00 | 480.00 | 478.00 | 480.00 | 236,000 | 0 |
| 03-Sep-2021 | 480.00 | 480.00 | 480.00 | 480.00 | 310,700 | 0 |
| 02-Sep-2021 | 486.00 | 486.00 | 480.00 | 480.00 | 260,200 | 0 |
| 01-Sep-2021 | 478.00 | 480.00 | 478.00 | 480.00 | 106,500 | 0 |
| 31-Aug-2021 | 480.00 | 480.00 | 478.00 | 480.00 | 90,600 | 0 |
| 30-Aug-2021 | 480.00 | 480.00 | 478.00 | 480.00 | 72,900 | 0 |
| 27-Aug-2021 | 486.00 | 486.00 | 470.00 | 480.00 | 115,800 | 0 |
| 26-Aug-2021 | 480.00 | 480.00 | 476.00 | 478.00 | 114,500 | 0 |
| 25-Aug-2021 | 482.00 | 488.00 | 478.00 | 478.00 | 207,300 | 0 |
| 24-Aug-2021 | 476.00 | 496.00 | 476.00 | 480.00 | 388,100 | 0 |
| 23-Aug-2021 | 470.00 | 490.00 | 470.00 | 474.00 | 296,700 | 0 |
| 20-Aug-2021 | 470.00 | 492.00 | 462.00 | 480.00 | 109,900 | 0 |
| 19-Aug-2021 | 472.00 | 480.00 | 466.00 | 480.00 | 221,500 | 0 |
| 18-Aug-2021 | 472.00 | 500.00 | 472.00 | 480.00 | 337,200 | 0 |
| 16-Aug-2021 | 484.00 | 486.00 | 470.00 | 472.00 | 95,200 | 0 |
| 13-Aug-2021 | 496.00 | 496.00 | 478.00 | 486.00 | 172,900 | 0 |
| 12-Aug-2021 | 484.00 | 484.00 | 480.00 | 480.00 | 25,800 | 0 |
| 10-Aug-2021 | 484.00 | 484.00 | 480.00 | 484.00 | 130,600 | 0 |
| 09-Aug-2021 | 488.00 | 488.00 | 480.00 | 484.00 | 58,000 | 0 |