| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 795.00 | 840.00 | 775.00 | 830.00 | 10,285,800 | 0 |
| 28-Dec-2021 | 815.00 | 815.00 | 790.00 | 800.00 | 3,524,800 | 0 |
| 27-Dec-2021 | 840.00 | 840.00 | 805.00 | 815.00 | 7,811,300 | 0 |
| 24-Dec-2021 | 850.00 | 865.00 | 825.00 | 840.00 | 11,530,200 | 0 |
| 23-Dec-2021 | 825.00 | 855.00 | 805.00 | 850.00 | 10,023,500 | 0 |
| 22-Dec-2021 | 820.00 | 825.00 | 815.00 | 825.00 | 3,889,500 | 0 |
| 21-Dec-2021 | 810.00 | 820.00 | 805.00 | 820.00 | 4,581,400 | 0 |
| 20-Dec-2021 | 825.00 | 835.00 | 810.00 | 815.00 | 4,876,700 | 0 |
| 17-Dec-2021 | 810.00 | 825.00 | 800.00 | 825.00 | 3,927,000 | 0 |
| 16-Dec-2021 | 825.00 | 825.00 | 810.00 | 815.00 | 1,931,600 | 0 |
| 15-Dec-2021 | 825.00 | 825.00 | 805.00 | 825.00 | 3,759,600 | 0 |
| 14-Dec-2021 | 845.00 | 845.00 | 815.00 | 825.00 | 3,780,100 | 0 |
| 13-Dec-2021 | 830.00 | 845.00 | 815.00 | 845.00 | 5,822,500 | 0 |
| 10-Dec-2021 | 840.00 | 845.00 | 810.00 | 830.00 | 3,989,900 | 0 |
| 09-Dec-2021 | 850.00 | 865.00 | 840.00 | 845.00 | 4,701,100 | 0 |
| 08-Dec-2021 | 850.00 | 865.00 | 835.00 | 850.00 | 3,354,700 | 0 |
| 07-Dec-2021 | 855.00 | 880.00 | 835.00 | 850.00 | 7,681,800 | 0 |
| 06-Dec-2021 | 820.00 | 875.00 | 800.00 | 855.00 | 9,532,100 | 0 |
| 03-Dec-2021 | 830.00 | 840.00 | 820.00 | 820.00 | 10,622,700 | 0 |
| 02-Dec-2021 | 825.00 | 860.00 | 820.00 | 835.00 | 4,880,200 | 0 |
| 01-Dec-2021 | 845.00 | 845.00 | 830.00 | 830.00 | 4,129,900 | 0 |
| 30-Nov-2021 | 855.00 | 865.00 | 840.00 | 845.00 | 4,104,100 | 0 |
| 29-Nov-2021 | 840.00 | 855.00 | 825.00 | 855.00 | 4,242,400 | 0 |
| 26-Nov-2021 | 840.00 | 865.00 | 820.00 | 845.00 | 5,935,700 | 0 |
| 25-Nov-2021 | 830.00 | 850.00 | 820.00 | 845.00 | 6,982,600 | 0 |
| 24-Nov-2021 | 815.00 | 840.00 | 800.00 | 835.00 | 4,552,800 | 0 |
| 23-Nov-2021 | 815.00 | 825.00 | 810.00 | 820.00 | 3,887,000 | 0 |
| 22-Nov-2021 | 805.00 | 815.00 | 790.00 | 815.00 | 4,209,700 | 0 |
| 19-Nov-2021 | 805.00 | 830.00 | 790.00 | 805.00 | 5,776,300 | 0 |
| 18-Nov-2021 | 825.00 | 825.00 | 800.00 | 805.00 | 4,576,500 | 0 |
| 17-Nov-2021 | 865.00 | 865.00 | 830.00 | 830.00 | 5,284,800 | 0 |
| 16-Nov-2021 | 830.00 | 870.00 | 790.00 | 865.00 | 19,455,000 | 0 |
| 15-Nov-2021 | 785.00 | 855.00 | 765.00 | 830.00 | 26,967,900 | 0 |
| 12-Nov-2021 | 795.00 | 815.00 | 780.00 | 790.00 | 5,266,800 | 0 |
| 11-Nov-2021 | 780.00 | 810.00 | 775.00 | 795.00 | 14,822,700 | 0 |
| 10-Nov-2021 | 765.00 | 785.00 | 755.00 | 780.00 | 13,033,500 | 0 |
| 09-Nov-2021 | 740.00 | 770.00 | 740.00 | 765.00 | 9,386,700 | 0 |
| 08-Nov-2021 | 735.00 | 750.00 | 735.00 | 740.00 | 3,057,900 | 0 |
| 05-Nov-2021 | 735.00 | 755.00 | 735.00 | 735.00 | 4,263,700 | 0 |
| 04-Nov-2021 | 745.00 | 745.00 | 730.00 | 740.00 | 2,726,500 | 0 |
| 03-Nov-2021 | 735.00 | 750.00 | 735.00 | 740.00 | 3,228,600 | 0 |
| 02-Nov-2021 | 740.00 | 750.00 | 730.00 | 735.00 | 2,603,900 | 0 |
| 01-Nov-2021 | 730.00 | 755.00 | 725.00 | 740.00 | 6,336,700 | 0 |
| 29-Oct-2021 | 730.00 | 745.00 | 700.00 | 730.00 | 2,908,000 | 0 |
| 28-Oct-2021 | 730.00 | 730.00 | 715.00 | 730.00 | 2,390,100 | 0 |
| 27-Oct-2021 | 735.00 | 745.00 | 730.00 | 735.00 | 2,197,700 | 0 |
| 26-Oct-2021 | 740.00 | 750.00 | 730.00 | 735.00 | 3,169,200 | 0 |
| 25-Oct-2021 | 720.00 | 740.00 | 715.00 | 740.00 | 4,412,300 | 0 |
| 22-Oct-2021 | 730.00 | 730.00 | 710.00 | 725.00 | 3,984,600 | 0 |
| 21-Oct-2021 | 740.00 | 740.00 | 720.00 | 730.00 | 2,120,400 | 0 |
| 19-Oct-2021 | 745.00 | 750.00 | 735.00 | 740.00 | 5,247,100 | 0 |
| 18-Oct-2021 | 740.00 | 755.00 | 730.00 | 745.00 | 4,084,600 | 0 |
| 15-Oct-2021 | 740.00 | 745.00 | 735.00 | 740.00 | 3,064,600 | 0 |
| 14-Oct-2021 | 735.00 | 740.00 | 730.00 | 740.00 | 3,048,000 | 0 |
| 13-Oct-2021 | 735.00 | 735.00 | 720.00 | 735.00 | 2,303,600 | 0 |
| 12-Oct-2021 | 740.00 | 750.00 | 730.00 | 735.00 | 3,620,000 | 0 |
| 11-Oct-2021 | 735.00 | 750.00 | 720.00 | 740.00 | 4,644,900 | 0 |
| 08-Oct-2021 | 735.00 | 755.00 | 735.00 | 740.00 | 2,960,200 | 0 |
| 07-Oct-2021 | 740.00 | 755.00 | 735.00 | 740.00 | 4,265,000 | 0 |
| 06-Oct-2021 | 745.00 | 755.00 | 735.00 | 740.00 | 2,495,700 | 0 |
| 05-Oct-2021 | 735.00 | 760.00 | 725.00 | 745.00 | 7,258,400 | 0 |
| 04-Oct-2021 | 740.00 | 750.00 | 725.00 | 735.00 | 3,633,500 | 0 |
| 01-Oct-2021 | 750.00 | 755.00 | 730.00 | 740.00 | 3,527,900 | 0 |
| 30-Sep-2021 | 740.00 | 755.00 | 735.00 | 755.00 | 3,744,900 | 0 |
| 29-Sep-2021 | 730.00 | 765.00 | 730.00 | 740.00 | 6,380,500 | 0 |
| 28-Sep-2021 | 725.00 | 735.00 | 725.00 | 730.00 | 2,219,400 | 0 |
| 27-Sep-2021 | 740.00 | 740.00 | 730.00 | 730.00 | 2,201,500 | 0 |
| 24-Sep-2021 | 735.00 | 740.00 | 725.00 | 740.00 | 2,047,300 | 0 |
| 23-Sep-2021 | 740.00 | 745.00 | 730.00 | 735.00 | 1,670,900 | 0 |
| 22-Sep-2021 | 740.00 | 745.00 | 735.00 | 740.00 | 2,705,300 | 0 |
| 21-Sep-2021 | 735.00 | 740.00 | 720.00 | 740.00 | 2,903,200 | 0 |
| 20-Sep-2021 | 745.00 | 745.00 | 735.00 | 735.00 | 2,541,100 | 0 |
| 17-Sep-2021 | 740.00 | 750.00 | 735.00 | 750.00 | 3,062,500 | 0 |
| 16-Sep-2021 | 745.00 | 745.00 | 735.00 | 740.00 | 2,761,400 | 0 |
| 15-Sep-2021 | 745.00 | 755.00 | 740.00 | 745.00 | 3,521,300 | 0 |
| 14-Sep-2021 | 750.00 | 755.00 | 740.00 | 745.00 | 3,661,000 | 0 |
| 13-Sep-2021 | 735.00 | 750.00 | 730.00 | 750.00 | 3,546,200 | 0 |
| 10-Sep-2021 | 735.00 | 735.00 | 730.00 | 735.00 | 2,994,300 | 0 |
| 09-Sep-2021 | 740.00 | 745.00 | 730.00 | 735.00 | 2,201,500 | 0 |
| 08-Sep-2021 | 730.00 | 745.00 | 730.00 | 740.00 | 2,897,900 | 0 |
| 07-Sep-2021 | 745.00 | 745.00 | 730.00 | 730.00 | 3,303,300 | 0 |
| 06-Sep-2021 | 740.00 | 750.00 | 725.00 | 750.00 | 4,220,100 | 0 |
| 03-Sep-2021 | 720.00 | 745.00 | 715.00 | 745.00 | 5,974,200 | 0 |
| 02-Sep-2021 | 720.00 | 730.00 | 715.00 | 720.00 | 3,651,800 | 0 |
| 01-Sep-2021 | 720.00 | 735.00 | 720.00 | 720.00 | 3,265,000 | 0 |
| 31-Aug-2021 | 730.00 | 730.00 | 715.00 | 720.00 | 2,558,400 | 0 |
| 30-Aug-2021 | 720.00 | 740.00 | 715.00 | 730.00 | 4,195,700 | 0 |
| 27-Aug-2021 | 700.00 | 745.00 | 695.00 | 720.00 | 9,261,800 | 0 |
| 26-Aug-2021 | 680.00 | 750.00 | 680.00 | 695.00 | 7,761,300 | 0 |
| 25-Aug-2021 | 690.00 | 690.00 | 675.00 | 680.00 | 2,899,200 | 0 |
| 24-Aug-2021 | 700.00 | 705.00 | 690.00 | 690.00 | 3,064,100 | 0 |
| 23-Aug-2021 | 685.00 | 705.00 | 675.00 | 700.00 | 4,596,100 | 0 |
| 20-Aug-2021 | 685.00 | 685.00 | 675.00 | 685.00 | 3,105,300 | 0 |
| 19-Aug-2021 | 695.00 | 695.00 | 675.00 | 685.00 | 3,130,100 | 0 |
| 18-Aug-2021 | 685.00 | 695.00 | 675.00 | 695.00 | 3,641,200 | 0 |
| 16-Aug-2021 | 705.00 | 710.00 | 685.00 | 685.00 | 3,025,900 | 0 |
| 13-Aug-2021 | 680.00 | 705.00 | 675.00 | 705.00 | 3,683,500 | 0 |
| 12-Aug-2021 | 665.00 | 680.00 | 655.00 | 680.00 | 3,409,100 | 0 |
| 10-Aug-2021 | 665.00 | 665.00 | 660.00 | 660.00 | 3,138,900 | 0 |
| 09-Aug-2021 | 665.00 | 665.00 | 660.00 | 665.00 | 2,863,900 | 0 |