| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 730.00 | 740.00 | 720.00 | 725.00 | 206,000 | 0 |
| 28-Dec-2021 | 725.00 | 725.00 | 720.00 | 725.00 | 229,800 | 0 |
| 27-Dec-2021 | 715.00 | 720.00 | 715.00 | 720.00 | 187,400 | 0 |
| 24-Dec-2021 | 720.00 | 720.00 | 715.00 | 720.00 | 145,100 | 0 |
| 23-Dec-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 246,800 | 0 |
| 22-Dec-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 142,300 | 0 |
| 21-Dec-2021 | 720.00 | 720.00 | 710.00 | 715.00 | 156,000 | 0 |
| 20-Dec-2021 | 735.00 | 735.00 | 720.00 | 725.00 | 480,300 | 0 |
| 17-Dec-2021 | 755.00 | 755.00 | 740.00 | 740.00 | 521,100 | 0 |
| 16-Dec-2021 | 765.00 | 765.00 | 745.00 | 755.00 | 994,000 | 0 |
| 15-Dec-2021 | 755.00 | 760.00 | 755.00 | 760.00 | 198,800 | 0 |
| 14-Dec-2021 | 750.00 | 770.00 | 745.00 | 760.00 | 454,900 | 0 |
| 13-Dec-2021 | 760.00 | 765.00 | 755.00 | 755.00 | 94,500 | 0 |
| 10-Dec-2021 | 760.00 | 765.00 | 745.00 | 755.00 | 159,300 | 0 |
| 09-Dec-2021 | 765.00 | 765.00 | 760.00 | 765.00 | 120,200 | 0 |
| 08-Dec-2021 | 770.00 | 770.00 | 760.00 | 760.00 | 174,800 | 0 |
| 07-Dec-2021 | 760.00 | 770.00 | 755.00 | 765.00 | 213,500 | 0 |
| 06-Dec-2021 | 755.00 | 760.00 | 745.00 | 755.00 | 266,800 | 0 |
| 03-Dec-2021 | 770.00 | 770.00 | 750.00 | 760.00 | 574,100 | 0 |
| 02-Dec-2021 | 765.00 | 770.00 | 760.00 | 765.00 | 156,900 | 0 |
| 01-Dec-2021 | 760.00 | 775.00 | 755.00 | 770.00 | 343,100 | 0 |
| 30-Nov-2021 | 765.00 | 770.00 | 760.00 | 765.00 | 264,500 | 0 |
| 29-Nov-2021 | 770.00 | 775.00 | 750.00 | 760.00 | 279,700 | 0 |
| 26-Nov-2021 | 790.00 | 790.00 | 775.00 | 775.00 | 210,600 | 0 |
| 25-Nov-2021 | 790.00 | 800.00 | 785.00 | 795.00 | 248,300 | 0 |
| 24-Nov-2021 | 800.00 | 800.00 | 785.00 | 795.00 | 97,600 | 0 |
| 23-Nov-2021 | 805.00 | 805.00 | 795.00 | 795.00 | 149,000 | 0 |
| 22-Nov-2021 | 810.00 | 810.00 | 800.00 | 805.00 | 122,700 | 0 |
| 19-Nov-2021 | 805.00 | 815.00 | 800.00 | 810.00 | 170,900 | 0 |
| 18-Nov-2021 | 820.00 | 825.00 | 805.00 | 810.00 | 193,400 | 0 |
| 17-Nov-2021 | 825.00 | 830.00 | 820.00 | 825.00 | 149,000 | 0 |
| 16-Nov-2021 | 815.00 | 820.00 | 810.00 | 820.00 | 181,500 | 0 |
| 15-Nov-2021 | 840.00 | 840.00 | 810.00 | 820.00 | 304,200 | 0 |
| 12-Nov-2021 | 845.00 | 845.00 | 825.00 | 835.00 | 216,000 | 0 |
| 11-Nov-2021 | 845.00 | 850.00 | 845.00 | 850.00 | 147,200 | 0 |
| 10-Nov-2021 | 850.00 | 855.00 | 840.00 | 850.00 | 253,300 | 0 |
| 09-Nov-2021 | 855.00 | 860.00 | 850.00 | 855.00 | 125,400 | 0 |
| 08-Nov-2021 | 855.00 | 860.00 | 845.00 | 850.00 | 135,500 | 0 |
| 05-Nov-2021 | 850.00 | 860.00 | 845.00 | 850.00 | 271,700 | 0 |
| 04-Nov-2021 | 850.00 | 860.00 | 845.00 | 855.00 | 174,000 | 0 |
| 03-Nov-2021 | 855.00 | 855.00 | 845.00 | 845.00 | 150,100 | 0 |
| 02-Nov-2021 | 865.00 | 865.00 | 850.00 | 850.00 | 209,500 | 0 |
| 01-Nov-2021 | 865.00 | 870.00 | 855.00 | 860.00 | 242,700 | 0 |
| 29-Oct-2021 | 860.00 | 865.00 | 855.00 | 860.00 | 189,600 | 0 |
| 28-Oct-2021 | 865.00 | 865.00 | 855.00 | 855.00 | 218,700 | 0 |
| 27-Oct-2021 | 875.00 | 875.00 | 855.00 | 865.00 | 271,600 | 0 |
| 26-Oct-2021 | 885.00 | 885.00 | 870.00 | 870.00 | 149,600 | 0 |
| 25-Oct-2021 | 890.00 | 895.00 | 870.00 | 880.00 | 118,800 | 0 |
| 22-Oct-2021 | 895.00 | 895.00 | 885.00 | 885.00 | 203,000 | 0 |
| 21-Oct-2021 | 915.00 | 915.00 | 895.00 | 900.00 | 297,500 | 0 |
| 19-Oct-2021 | 900.00 | 930.00 | 890.00 | 910.00 | 994,900 | 0 |
| 18-Oct-2021 | 915.00 | 915.00 | 900.00 | 905.00 | 414,800 | 0 |
| 15-Oct-2021 | 915.00 | 920.00 | 900.00 | 910.00 | 558,200 | 0 |
| 14-Oct-2021 | 920.00 | 930.00 | 910.00 | 910.00 | 371,400 | 0 |
| 13-Oct-2021 | 920.00 | 950.00 | 920.00 | 925.00 | 1,099,800 | 0 |
| 12-Oct-2021 | 915.00 | 925.00 | 900.00 | 920.00 | 1,294,400 | 0 |
| 11-Oct-2021 | 930.00 | 940.00 | 915.00 | 915.00 | 384,400 | 0 |
| 08-Oct-2021 | 935.00 | 935.00 | 915.00 | 925.00 | 197,200 | 0 |
| 07-Oct-2021 | 930.00 | 935.00 | 920.00 | 935.00 | 151,800 | 0 |
| 06-Oct-2021 | 955.00 | 965.00 | 920.00 | 925.00 | 572,400 | 0 |
| 05-Oct-2021 | 980.00 | 980.00 | 955.00 | 955.00 | 94,400 | 0 |
| 04-Oct-2021 | 955.00 | 990.00 | 955.00 | 980.00 | 238,200 | 0 |
| 01-Oct-2021 | 965.00 | 965.00 | 940.00 | 955.00 | 176,100 | 0 |
| 30-Sep-2021 | 955.00 | 975.00 | 955.00 | 965.00 | 229,700 | 0 |
| 29-Sep-2021 | 955.00 | 955.00 | 935.00 | 955.00 | 491,800 | 0 |
| 28-Sep-2021 | 975.00 | 985.00 | 955.00 | 955.00 | 217,900 | 0 |
| 27-Sep-2021 | 985.00 | 1,000.00 | 965.00 | 980.00 | 407,400 | 0 |
| 24-Sep-2021 | 935.00 | 970.00 | 920.00 | 960.00 | 666,200 | 0 |
| 23-Sep-2021 | 915.00 | 945.00 | 910.00 | 930.00 | 491,400 | 0 |
| 22-Sep-2021 | 905.00 | 915.00 | 905.00 | 915.00 | 150,400 | 0 |
| 21-Sep-2021 | 915.00 | 915.00 | 905.00 | 905.00 | 117,000 | 0 |
| 20-Sep-2021 | 920.00 | 920.00 | 910.00 | 915.00 | 146,600 | 0 |
| 17-Sep-2021 | 920.00 | 925.00 | 915.00 | 920.00 | 123,500 | 0 |
| 16-Sep-2021 | 915.00 | 930.00 | 905.00 | 920.00 | 173,800 | 0 |
| 15-Sep-2021 | 920.00 | 920.00 | 910.00 | 915.00 | 129,100 | 0 |
| 14-Sep-2021 | 895.00 | 920.00 | 885.00 | 920.00 | 280,600 | 0 |
| 13-Sep-2021 | 905.00 | 905.00 | 880.00 | 900.00 | 200,400 | 0 |
| 10-Sep-2021 | 915.00 | 920.00 | 885.00 | 900.00 | 554,900 | 0 |
| 09-Sep-2021 | 905.00 | 915.00 | 900.00 | 910.00 | 305,600 | 0 |
| 08-Sep-2021 | 925.00 | 930.00 | 900.00 | 910.00 | 186,400 | 0 |
| 07-Sep-2021 | 935.00 | 935.00 | 915.00 | 920.00 | 200,500 | 0 |
| 06-Sep-2021 | 925.00 | 930.00 | 915.00 | 930.00 | 219,000 | 0 |
| 03-Sep-2021 | 910.00 | 935.00 | 905.00 | 925.00 | 309,700 | 0 |
| 02-Sep-2021 | 905.00 | 920.00 | 900.00 | 910.00 | 331,700 | 0 |
| 01-Sep-2021 | 925.00 | 925.00 | 900.00 | 910.00 | 257,800 | 0 |
| 31-Aug-2021 | 905.00 | 930.00 | 900.00 | 930.00 | 407,800 | 0 |
| 30-Aug-2021 | 885.00 | 910.00 | 880.00 | 905.00 | 308,300 | 0 |
| 27-Aug-2021 | 875.00 | 895.00 | 860.00 | 880.00 | 329,000 | 0 |
| 26-Aug-2021 | 885.00 | 895.00 | 870.00 | 880.00 | 130,100 | 0 |
| 25-Aug-2021 | 895.00 | 910.00 | 890.00 | 895.00 | 207,900 | 0 |
| 24-Aug-2021 | 905.00 | 905.00 | 885.00 | 895.00 | 169,400 | 0 |
| 23-Aug-2021 | 865.00 | 965.00 | 865.00 | 900.00 | 369,400 | 0 |
| 20-Aug-2021 | 860.00 | 865.00 | 855.00 | 865.00 | 98,900 | 0 |
| 19-Aug-2021 | 865.00 | 865.00 | 865.00 | 865.00 | 142,300 | 0 |
| 18-Aug-2021 | 855.00 | 870.00 | 855.00 | 870.00 | 281,700 | 0 |
| 16-Aug-2021 | 865.00 | 875.00 | 835.00 | 855.00 | 355,500 | 0 |
| 13-Aug-2021 | 865.00 | 870.00 | 860.00 | 870.00 | 305,800 | 0 |
| 12-Aug-2021 | 870.00 | 885.00 | 860.00 | 875.00 | 291,900 | 0 |
| 10-Aug-2021 | 870.00 | 875.00 | 855.00 | 875.00 | 182,500 | 0 |
| 09-Aug-2021 | 875.00 | 885.00 | 860.00 | 865.00 | 1,056,700 | 0 |