| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 660.00 | 660.00 | 635.00 | 650.00 | 574,200 | 0 |
| 03-Jan-2022 | 650.00 | 660.00 | 635.00 | 650.00 | 133,600 | 0 |
| 30-Dec-2021 | 650.00 | 655.00 | 625.00 | 645.00 | 1,667,500 | 0 |
| 29-Dec-2021 | 655.00 | 670.00 | 630.00 | 645.00 | 682,800 | 0 |
| 28-Dec-2021 | 650.00 | 655.00 | 645.00 | 655.00 | 343,200 | 0 |
| 27-Dec-2021 | 640.00 | 665.00 | 630.00 | 640.00 | 2,506,400 | 0 |
| 24-Dec-2021 | 655.00 | 655.00 | 630.00 | 630.00 | 2,707,400 | 0 |
| 23-Dec-2021 | 655.00 | 655.00 | 635.00 | 655.00 | 1,698,600 | 0 |
| 22-Dec-2021 | 655.00 | 655.00 | 635.00 | 655.00 | 1,291,600 | 0 |
| 21-Dec-2021 | 655.00 | 660.00 | 645.00 | 655.00 | 198,400 | 0 |
| 20-Dec-2021 | 660.00 | 660.00 | 640.00 | 655.00 | 268,100 | 0 |
| 17-Dec-2021 | 665.00 | 665.00 | 655.00 | 660.00 | 323,400 | 0 |
| 16-Dec-2021 | 665.00 | 665.00 | 640.00 | 665.00 | 1,535,200 | 0 |
| 15-Dec-2021 | 675.00 | 675.00 | 650.00 | 665.00 | 1,105,400 | 0 |
| 14-Dec-2021 | 695.00 | 700.00 | 665.00 | 675.00 | 1,437,000 | 0 |
| 13-Dec-2021 | 675.00 | 695.00 | 665.00 | 685.00 | 4,701,400 | 0 |
| 10-Dec-2021 | 670.00 | 680.00 | 660.00 | 675.00 | 3,240,200 | 0 |
| 09-Dec-2021 | 680.00 | 680.00 | 660.00 | 670.00 | 628,500 | 0 |
| 08-Dec-2021 | 690.00 | 695.00 | 665.00 | 680.00 | 1,470,600 | 0 |
| 07-Dec-2021 | 715.00 | 720.00 | 660.00 | 685.00 | 3,542,500 | 0 |
| 06-Dec-2021 | 705.00 | 705.00 | 660.00 | 680.00 | 1,056,400 | 0 |
| 03-Dec-2021 | 680.00 | 695.00 | 675.00 | 695.00 | 2,138,200 | 0 |
| 02-Dec-2021 | 660.00 | 710.00 | 660.00 | 675.00 | 3,227,500 | 0 |
| 01-Dec-2021 | 720.00 | 720.00 | 700.00 | 700.00 | 568,200 | 0 |
| 30-Nov-2021 | 710.00 | 740.00 | 710.00 | 715.00 | 3,121,100 | 0 |
| 29-Nov-2021 | 720.00 | 735.00 | 705.00 | 715.00 | 2,821,800 | 0 |
| 26-Nov-2021 | 735.00 | 740.00 | 710.00 | 730.00 | 3,813,800 | 0 |
| 25-Nov-2021 | 740.00 | 745.00 | 720.00 | 740.00 | 2,121,800 | 0 |
| 24-Nov-2021 | 740.00 | 750.00 | 735.00 | 740.00 | 2,461,600 | 0 |
| 23-Nov-2021 | 755.00 | 755.00 | 730.00 | 740.00 | 1,943,200 | 0 |
| 22-Nov-2021 | 725.00 | 750.00 | 725.00 | 745.00 | 5,584,800 | 0 |
| 19-Nov-2021 | 750.00 | 760.00 | 725.00 | 725.00 | 3,239,400 | 0 |
| 18-Nov-2021 | 750.00 | 760.00 | 745.00 | 750.00 | 3,442,700 | 0 |
| 17-Nov-2021 | 760.00 | 765.00 | 745.00 | 750.00 | 6,087,300 | 0 |
| 16-Nov-2021 | 770.00 | 770.00 | 750.00 | 755.00 | 3,730,100 | 0 |
| 15-Nov-2021 | 790.00 | 790.00 | 760.00 | 765.00 | 3,839,000 | 0 |
| 12-Nov-2021 | 800.00 | 800.00 | 780.00 | 785.00 | 5,740,200 | 0 |
| 11-Nov-2021 | 800.00 | 805.00 | 785.00 | 795.00 | 8,288,800 | 0 |
| 10-Nov-2021 | 790.00 | 800.00 | 770.00 | 795.00 | 7,964,300 | 0 |
| 09-Nov-2021 | 765.00 | 795.00 | 765.00 | 785.00 | 6,922,300 | 0 |
| 08-Nov-2021 | 765.00 | 770.00 | 750.00 | 760.00 | 8,626,400 | 0 |
| 05-Nov-2021 | 775.00 | 780.00 | 750.00 | 760.00 | 10,692,700 | 0 |
| 04-Nov-2021 | 775.00 | 780.00 | 765.00 | 775.00 | 9,900,100 | 0 |
| 03-Nov-2021 | 780.00 | 785.00 | 755.00 | 775.00 | 10,631,000 | 0 |
| 02-Nov-2021 | 785.00 | 800.00 | 760.00 | 775.00 | 12,316,000 | 0 |
| 01-Nov-2021 | 775.00 | 790.00 | 770.00 | 785.00 | 12,578,700 | 0 |
| 29-Oct-2021 | 755.00 | 775.00 | 730.00 | 775.00 | 16,333,700 | 0 |
| 28-Oct-2021 | 790.00 | 800.00 | 745.00 | 755.00 | 11,487,100 | 0 |
| 27-Oct-2021 | 800.00 | 810.00 | 790.00 | 790.00 | 10,547,400 | 0 |
| 26-Oct-2021 | 810.00 | 815.00 | 795.00 | 800.00 | 10,697,700 | 0 |
| 25-Oct-2021 | 810.00 | 825.00 | 805.00 | 810.00 | 10,847,400 | 0 |
| 22-Oct-2021 | 815.00 | 820.00 | 795.00 | 805.00 | 11,487,700 | 0 |
| 21-Oct-2021 | 810.00 | 830.00 | 805.00 | 815.00 | 10,777,300 | 0 |
| 19-Oct-2021 | 795.00 | 815.00 | 785.00 | 810.00 | 12,270,500 | 0 |
| 18-Oct-2021 | 805.00 | 810.00 | 790.00 | 795.00 | 10,863,800 | 0 |
| 15-Oct-2021 | 815.00 | 825.00 | 795.00 | 805.00 | 10,305,300 | 0 |
| 14-Oct-2021 | 820.00 | 835.00 | 795.00 | 815.00 | 10,553,300 | 0 |
| 13-Oct-2021 | 805.00 | 815.00 | 785.00 | 815.00 | 11,327,800 | 0 |
| 12-Oct-2021 | 835.00 | 905.00 | 775.00 | 800.00 | 39,832,700 | 0 |
| 11-Oct-2021 | 820.00 | 845.00 | 800.00 | 830.00 | 21,050,900 | 0 |
| 08-Oct-2021 | 795.00 | 810.00 | 785.00 | 810.00 | 11,281,400 | 0 |
| 07-Oct-2021 | 795.00 | 795.00 | 775.00 | 790.00 | 9,824,300 | 0 |
| 06-Oct-2021 | 790.00 | 795.00 | 775.00 | 795.00 | 10,776,400 | 0 |
| 05-Oct-2021 | 800.00 | 805.00 | 785.00 | 795.00 | 9,263,200 | 0 |
| 04-Oct-2021 | 790.00 | 810.00 | 775.00 | 795.00 | 12,805,700 | 0 |
| 01-Oct-2021 | 820.00 | 830.00 | 770.00 | 790.00 | 11,233,100 | 0 |
| 30-Sep-2021 | 800.00 | 840.00 | 800.00 | 820.00 | 21,841,000 | 0 |
| 29-Sep-2021 | 745.00 | 795.00 | 745.00 | 795.00 | 20,045,800 | 0 |
| 28-Sep-2021 | 735.00 | 770.00 | 725.00 | 745.00 | 17,215,500 | 0 |
| 27-Sep-2021 | 695.00 | 780.00 | 685.00 | 730.00 | 31,640,700 | 0 |
| 24-Sep-2021 | 685.00 | 700.00 | 680.00 | 690.00 | 15,423,300 | 0 |
| 23-Sep-2021 | 610.00 | 685.00 | 610.00 | 680.00 | 15,470,600 | 0 |
| 22-Sep-2021 | 700.00 | 710.00 | 655.00 | 655.00 | 15,951,700 | 0 |
| 21-Sep-2021 | 715.00 | 735.00 | 670.00 | 700.00 | 14,691,900 | 0 |
| 20-Sep-2021 | 715.00 | 735.00 | 705.00 | 710.00 | 11,301,300 | 0 |
| 17-Sep-2021 | 705.00 | 725.00 | 700.00 | 715.00 | 11,486,000 | 0 |
| 16-Sep-2021 | 725.00 | 725.00 | 685.00 | 705.00 | 11,503,600 | 0 |
| 15-Sep-2021 | 745.00 | 750.00 | 710.00 | 725.00 | 9,747,800 | 0 |
| 14-Sep-2021 | 755.00 | 770.00 | 740.00 | 740.00 | 11,183,200 | 0 |
| 13-Sep-2021 | 770.00 | 785.00 | 745.00 | 755.00 | 13,648,000 | 0 |
| 10-Sep-2021 | 705.00 | 770.00 | 705.00 | 770.00 | 31,321,500 | 0 |
| 09-Sep-2021 | 810.00 | 810.00 | 755.00 | 755.00 | 20,528,000 | 0 |
| 08-Sep-2021 | 820.00 | 830.00 | 810.00 | 810.00 | 16,485,000 | 0 |
| 07-Sep-2021 | 830.00 | 835.00 | 805.00 | 820.00 | 17,539,000 | 0 |
| 06-Sep-2021 | 840.00 | 845.00 | 815.00 | 830.00 | 40,176,100 | 0 |
| 03-Sep-2021 | 820.00 | 850.00 | 815.00 | 840.00 | 27,585,700 | 0 |
| 02-Sep-2021 | 840.00 | 840.00 | 815.00 | 820.00 | 16,034,200 | 0 |
| 01-Sep-2021 | 875.00 | 875.00 | 820.00 | 840.00 | 18,560,000 | 0 |
| 31-Aug-2021 | 975.00 | 1,035.00 | 855.00 | 870.00 | 50,094,600 | 0 |
| 30-Aug-2021 | 905.00 | 940.00 | 900.00 | 915.00 | 12,771,200 | 0 |
| 27-Aug-2021 | 920.00 | 925.00 | 850.00 | 900.00 | 16,648,100 | 0 |
| 26-Aug-2021 | 930.00 | 1,070.00 | 900.00 | 900.00 | 41,568,000 | 0 |
| 25-Aug-2021 | 949.85 | 1,093.14 | 888.43 | 913.00 | 120,461,925 | 0 |
| 24-Aug-2021 | 941.66 | 953.94 | 876.15 | 888.43 | 11,089,917 | 0 |
| 23-Aug-2021 | 908.91 | 982.60 | 908.91 | 941.66 | 12,107,340 | 0 |
| 20-Aug-2021 | 896.62 | 937.56 | 888.43 | 904.81 | 4,097,656 | 0 |
| 19-Aug-2021 | 896.62 | 978.51 | 831.12 | 896.62 | 11,318,779 | 0 |
| 18-Aug-2021 | 917.09 | 949.85 | 859.78 | 892.53 | 8,047,542 | 0 |
| 16-Aug-2021 | 880.25 | 917.09 | 802.46 | 880.25 | 9,491,791 | 0 |
| 13-Aug-2021 | 949.85 | 1,044.01 | 859.78 | 859.78 | 20,306,806 | 0 |