| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 885.00 | 885.00 | 865.00 | 880.00 | 29,200 | 0 |
| 28-Dec-2021 | 890.00 | 890.00 | 865.00 | 885.00 | 74,200 | 0 |
| 27-Dec-2021 | 910.00 | 910.00 | 860.00 | 890.00 | 132,900 | 0 |
| 24-Dec-2021 | 965.00 | 980.00 | 900.00 | 905.00 | 734,400 | 0 |
| 23-Dec-2021 | 840.00 | 1,050.00 | 835.00 | 965.00 | 1,504,200 | 0 |
| 22-Dec-2021 | 865.00 | 865.00 | 840.00 | 840.00 | 15,600 | 0 |
| 21-Dec-2021 | 845.00 | 870.00 | 835.00 | 860.00 | 21,200 | 0 |
| 20-Dec-2021 | 850.00 | 870.00 | 840.00 | 845.00 | 79,300 | 0 |
| 17-Dec-2021 | 850.00 | 865.00 | 850.00 | 850.00 | 19,300 | 0 |
| 16-Dec-2021 | 890.00 | 890.00 | 830.00 | 845.00 | 202,100 | 0 |
| 15-Dec-2021 | 895.00 | 920.00 | 890.00 | 890.00 | 81,100 | 0 |
| 14-Dec-2021 | 855.00 | 930.00 | 850.00 | 885.00 | 348,300 | 0 |
| 13-Dec-2021 | 840.00 | 865.00 | 830.00 | 850.00 | 25,700 | 0 |
| 10-Dec-2021 | 830.00 | 840.00 | 830.00 | 840.00 | 2,300 | 0 |
| 09-Dec-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 12,600 | 0 |
| 08-Dec-2021 | 845.00 | 845.00 | 825.00 | 840.00 | 12,300 | 0 |
| 07-Dec-2021 | 845.00 | 845.00 | 840.00 | 845.00 | 2,300 | 0 |
| 06-Dec-2021 | 860.00 | 860.00 | 840.00 | 845.00 | 10,500 | 0 |
| 03-Dec-2021 | 850.00 | 855.00 | 840.00 | 850.00 | 10,000 | 0 |
| 02-Dec-2021 | 850.00 | 850.00 | 845.00 | 850.00 | 9,600 | 0 |
| 01-Dec-2021 | 850.00 | 850.00 | 840.00 | 850.00 | 6,700 | 0 |
| 30-Nov-2021 | 835.00 | 855.00 | 835.00 | 855.00 | 4,200 | 0 |
| 29-Nov-2021 | 850.00 | 850.00 | 830.00 | 850.00 | 13,300 | 0 |
| 26-Nov-2021 | 855.00 | 860.00 | 830.00 | 850.00 | 7,800 | 0 |
| 25-Nov-2021 | 855.00 | 855.00 | 805.00 | 850.00 | 29,200 | 0 |
| 24-Nov-2021 | 860.00 | 875.00 | 855.00 | 855.00 | 16,000 | 0 |
| 23-Nov-2021 | 850.00 | 860.00 | 850.00 | 860.00 | 138,600 | 0 |
| 22-Nov-2021 | 855.00 | 860.00 | 825.00 | 850.00 | 41,700 | 0 |
| 19-Nov-2021 | 850.00 | 850.00 | 825.00 | 850.00 | 25,300 | 0 |
| 18-Nov-2021 | 850.00 | 850.00 | 825.00 | 850.00 | 13,400 | 0 |
| 17-Nov-2021 | 845.00 | 850.00 | 825.00 | 850.00 | 3,600 | 0 |
| 16-Nov-2021 | 855.00 | 855.00 | 830.00 | 845.00 | 31,700 | 0 |
| 15-Nov-2021 | 845.00 | 850.00 | 840.00 | 850.00 | 25,500 | 0 |
| 12-Nov-2021 | 845.00 | 850.00 | 845.00 | 845.00 | 5,400 | 0 |
| 11-Nov-2021 | 840.00 | 845.00 | 840.00 | 845.00 | 12,400 | 0 |
| 10-Nov-2021 | 835.00 | 840.00 | 820.00 | 840.00 | 15,100 | 0 |
| 09-Nov-2021 | 840.00 | 895.00 | 830.00 | 830.00 | 110,800 | 0 |
| 08-Nov-2021 | 830.00 | 840.00 | 830.00 | 840.00 | 31,100 | 0 |
| 05-Nov-2021 | 835.00 | 840.00 | 830.00 | 840.00 | 8,400 | 0 |
| 04-Nov-2021 | 850.00 | 850.00 | 835.00 | 835.00 | 25,300 | 0 |
| 03-Nov-2021 | 840.00 | 845.00 | 835.00 | 845.00 | 8,900 | 0 |
| 02-Nov-2021 | 845.00 | 850.00 | 835.00 | 835.00 | 48,700 | 0 |
| 01-Nov-2021 | 840.00 | 850.00 | 830.00 | 845.00 | 12,300 | 0 |
| 29-Oct-2021 | 805.00 | 875.00 | 805.00 | 830.00 | 110,600 | 0 |
| 28-Oct-2021 | 865.00 | 875.00 | 805.00 | 805.00 | 158,900 | 0 |
| 27-Oct-2021 | 895.00 | 895.00 | 865.00 | 865.00 | 91,700 | 0 |
| 26-Oct-2021 | 895.00 | 895.00 | 875.00 | 890.00 | 44,800 | 0 |
| 25-Oct-2021 | 910.00 | 910.00 | 865.00 | 875.00 | 83,900 | 0 |
| 22-Oct-2021 | 900.00 | 910.00 | 890.00 | 905.00 | 78,900 | 0 |
| 21-Oct-2021 | 915.00 | 915.00 | 880.00 | 890.00 | 136,200 | 0 |
| 19-Oct-2021 | 900.00 | 915.00 | 900.00 | 915.00 | 41,700 | 0 |
| 18-Oct-2021 | 955.00 | 955.00 | 900.00 | 900.00 | 180,200 | 0 |
| 15-Oct-2021 | 935.00 | 935.00 | 900.00 | 905.00 | 81,800 | 0 |
| 14-Oct-2021 | 950.00 | 950.00 | 910.00 | 935.00 | 132,700 | 0 |
| 13-Oct-2021 | 970.00 | 995.00 | 910.00 | 950.00 | 385,400 | 0 |
| 12-Oct-2021 | 945.00 | 1,040.00 | 880.00 | 950.00 | 2,170,800 | 0 |
| 11-Oct-2021 | 795.00 | 965.00 | 795.00 | 905.00 | 1,555,900 | 0 |
| 08-Oct-2021 | 790.00 | 795.00 | 765.00 | 775.00 | 26,600 | 0 |
| 07-Oct-2021 | 785.00 | 790.00 | 765.00 | 790.00 | 3,900 | 0 |
| 06-Oct-2021 | 770.00 | 790.00 | 770.00 | 785.00 | 9,400 | 0 |
| 05-Oct-2021 | 790.00 | 790.00 | 765.00 | 775.00 | 11,100 | 0 |
| 04-Oct-2021 | 765.00 | 790.00 | 760.00 | 790.00 | 12,300 | 0 |
| 01-Oct-2021 | 760.00 | 765.00 | 750.00 | 765.00 | 36,100 | 0 |
| 30-Sep-2021 | 770.00 | 770.00 | 760.00 | 760.00 | 17,300 | 0 |
| 29-Sep-2021 | 775.00 | 785.00 | 760.00 | 770.00 | 3,700 | 0 |
| 28-Sep-2021 | 780.00 | 785.00 | 770.00 | 775.00 | 16,000 | 0 |
| 27-Sep-2021 | 795.00 | 795.00 | 770.00 | 775.00 | 16,100 | 0 |
| 24-Sep-2021 | 800.00 | 800.00 | 770.00 | 795.00 | 6,400 | 0 |
| 23-Sep-2021 | 800.00 | 800.00 | 785.00 | 800.00 | 5,500 | 0 |
| 22-Sep-2021 | 800.00 | 800.00 | 790.00 | 800.00 | 7,100 | 0 |
| 21-Sep-2021 | 800.00 | 800.00 | 780.00 | 800.00 | 2,900 | 0 |
| 20-Sep-2021 | 800.00 | 800.00 | 795.00 | 795.00 | 8,400 | 0 |
| 17-Sep-2021 | 795.00 | 800.00 | 775.00 | 800.00 | 6,900 | 0 |
| 16-Sep-2021 | 795.00 | 800.00 | 760.00 | 795.00 | 13,600 | 0 |
| 15-Sep-2021 | 795.00 | 795.00 | 775.00 | 795.00 | 7,000 | 0 |
| 14-Sep-2021 | 775.00 | 810.00 | 775.00 | 795.00 | 16,800 | 0 |
| 13-Sep-2021 | 750.00 | 775.00 | 750.00 | 775.00 | 1,500 | 0 |
| 10-Sep-2021 | 755.00 | 780.00 | 755.00 | 780.00 | 73,600 | 0 |
| 09-Sep-2021 | 755.00 | 755.00 | 740.00 | 755.00 | 2,200 | 0 |
| 08-Sep-2021 | 785.00 | 795.00 | 730.00 | 775.00 | 6,200 | 0 |
| 07-Sep-2021 | 735.00 | 780.00 | 735.00 | 780.00 | 1,700 | 0 |
| 06-Sep-2021 | 745.00 | 750.00 | 735.00 | 735.00 | 6,100 | 0 |
| 03-Sep-2021 | 735.00 | 750.00 | 705.00 | 750.00 | 10,500 | 0 |
| 02-Sep-2021 | 745.00 | 800.00 | 735.00 | 735.00 | 38,000 | 0 |
| 01-Sep-2021 | 745.00 | 745.00 | 730.00 | 745.00 | 13,600 | 0 |
| 31-Aug-2021 | 730.00 | 735.00 | 730.00 | 735.00 | 9,300 | 0 |
| 30-Aug-2021 | 730.00 | 730.00 | 725.00 | 730.00 | 3,100 | 0 |
| 27-Aug-2021 | 730.00 | 740.00 | 725.00 | 740.00 | 18,000 | 0 |
| 26-Aug-2021 | 730.00 | 730.00 | 705.00 | 730.00 | 4,000 | 0 |
| 25-Aug-2021 | 740.00 | 740.00 | 720.00 | 740.00 | 500 | 0 |
| 24-Aug-2021 | 735.00 | 740.00 | 720.00 | 740.00 | 7,400 | 0 |
| 23-Aug-2021 | 730.00 | 735.00 | 725.00 | 735.00 | 5,900 | 0 |
| 20-Aug-2021 | 735.00 | 735.00 | 730.00 | 730.00 | 1,700 | 0 |
| 19-Aug-2021 | 740.00 | 740.00 | 725.00 | 735.00 | 800 | 0 |
| 18-Aug-2021 | 740.00 | 740.00 | 725.00 | 740.00 | 700 | 0 |
| 16-Aug-2021 | 740.00 | 740.00 | 735.00 | 740.00 | 4,900 | 0 |
| 13-Aug-2021 | 745.00 | 755.00 | 735.00 | 740.00 | 10,900 | 0 |
| 12-Aug-2021 | 735.00 | 775.00 | 730.00 | 745.00 | 6,100 | 0 |
| 10-Aug-2021 | 740.00 | 780.00 | 730.00 | 735.00 | 26,400 | 0 |
| 09-Aug-2021 | 720.00 | 740.00 | 715.00 | 730.00 | 17,700 | 0 |