| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 995.00 | 995.00 | 990.00 | 995.00 | 2,462,100 | 0 |
| 28-Dec-2021 | 990.00 | 995.00 | 985.00 | 995.00 | 1,178,700 | 0 |
| 27-Dec-2021 | 990.00 | 990.00 | 980.00 | 990.00 | 1,512,100 | 0 |
| 24-Dec-2021 | 985.00 | 990.00 | 980.00 | 990.00 | 1,586,500 | 0 |
| 23-Dec-2021 | 980.00 | 985.00 | 980.00 | 985.00 | 1,366,900 | 0 |
| 22-Dec-2021 | 980.00 | 985.00 | 970.00 | 980.00 | 4,037,800 | 0 |
| 21-Dec-2021 | 975.00 | 980.00 | 970.00 | 980.00 | 5,477,700 | 0 |
| 20-Dec-2021 | 975.00 | 975.00 | 965.00 | 975.00 | 3,955,700 | 0 |
| 17-Dec-2021 | 975.00 | 975.00 | 960.00 | 975.00 | 5,050,900 | 0 |
| 16-Dec-2021 | 970.00 | 975.00 | 965.00 | 975.00 | 1,659,900 | 0 |
| 15-Dec-2021 | 960.00 | 970.00 | 955.00 | 970.00 | 1,133,300 | 0 |
| 14-Dec-2021 | 960.00 | 960.00 | 950.00 | 960.00 | 1,457,700 | 0 |
| 13-Dec-2021 | 955.00 | 965.00 | 950.00 | 960.00 | 2,855,900 | 0 |
| 10-Dec-2021 | 960.00 | 960.00 | 955.00 | 955.00 | 2,202,200 | 0 |
| 09-Dec-2021 | 955.00 | 960.00 | 950.00 | 960.00 | 2,001,000 | 0 |
| 08-Dec-2021 | 955.00 | 955.00 | 945.00 | 955.00 | 1,803,900 | 0 |
| 07-Dec-2021 | 950.00 | 955.00 | 945.00 | 955.00 | 1,692,000 | 0 |
| 06-Dec-2021 | 945.00 | 950.00 | 935.00 | 950.00 | 2,624,000 | 0 |
| 03-Dec-2021 | 945.00 | 950.00 | 935.00 | 945.00 | 2,849,000 | 0 |
| 02-Dec-2021 | 940.00 | 945.00 | 935.00 | 945.00 | 1,938,900 | 0 |
| 01-Dec-2021 | 940.00 | 940.00 | 930.00 | 940.00 | 1,629,800 | 0 |
| 30-Nov-2021 | 935.00 | 940.00 | 930.00 | 940.00 | 2,009,500 | 0 |
| 29-Nov-2021 | 925.00 | 935.00 | 920.00 | 935.00 | 2,885,900 | 0 |
| 26-Nov-2021 | 930.00 | 930.00 | 915.00 | 925.00 | 2,110,300 | 0 |
| 25-Nov-2021 | 925.00 | 930.00 | 915.00 | 930.00 | 2,291,400 | 0 |
| 24-Nov-2021 | 920.00 | 925.00 | 910.00 | 925.00 | 1,754,900 | 0 |
| 23-Nov-2021 | 925.00 | 925.00 | 915.00 | 920.00 | 1,780,000 | 0 |
| 22-Nov-2021 | 925.00 | 930.00 | 915.00 | 925.00 | 1,267,200 | 0 |
| 19-Nov-2021 | 920.00 | 925.00 | 915.00 | 925.00 | 1,018,100 | 0 |
| 18-Nov-2021 | 920.00 | 920.00 | 910.00 | 920.00 | 876,400 | 0 |
| 17-Nov-2021 | 910.00 | 920.00 | 900.00 | 920.00 | 1,136,600 | 0 |
| 16-Nov-2021 | 910.00 | 920.00 | 905.00 | 910.00 | 796,400 | 0 |
| 15-Nov-2021 | 905.00 | 910.00 | 900.00 | 910.00 | 1,413,000 | 0 |
| 12-Nov-2021 | 905.00 | 905.00 | 890.00 | 905.00 | 1,319,900 | 0 |
| 11-Nov-2021 | 900.00 | 905.00 | 895.00 | 905.00 | 821,000 | 0 |
| 10-Nov-2021 | 900.00 | 900.00 | 890.00 | 900.00 | 818,800 | 0 |
| 09-Nov-2021 | 895.00 | 900.00 | 890.00 | 900.00 | 2,021,700 | 0 |
| 08-Nov-2021 | 890.00 | 900.00 | 885.00 | 895.00 | 830,300 | 0 |
| 05-Nov-2021 | 885.00 | 890.00 | 875.00 | 890.00 | 948,800 | 0 |
| 04-Nov-2021 | 875.00 | 895.00 | 870.00 | 885.00 | 1,487,300 | 0 |
| 03-Nov-2021 | 875.00 | 885.00 | 870.00 | 885.00 | 861,200 | 0 |
| 02-Nov-2021 | 875.00 | 880.00 | 865.00 | 880.00 | 3,075,500 | 0 |
| 01-Nov-2021 | 880.00 | 890.00 | 875.00 | 875.00 | 1,210,400 | 0 |
| 29-Oct-2021 | 875.00 | 885.00 | 870.00 | 885.00 | 1,125,800 | 0 |
| 28-Oct-2021 | 875.00 | 875.00 | 865.00 | 875.00 | 726,500 | 0 |
| 27-Oct-2021 | 885.00 | 885.00 | 870.00 | 880.00 | 992,900 | 0 |
| 26-Oct-2021 | 875.00 | 885.00 | 870.00 | 885.00 | 1,161,300 | 0 |
| 25-Oct-2021 | 880.00 | 880.00 | 870.00 | 875.00 | 896,900 | 0 |
| 22-Oct-2021 | 870.00 | 875.00 | 855.00 | 875.00 | 934,100 | 0 |
| 21-Oct-2021 | 870.00 | 875.00 | 860.00 | 870.00 | 769,300 | 0 |
| 19-Oct-2021 | 875.00 | 875.00 | 865.00 | 870.00 | 1,038,100 | 0 |
| 18-Oct-2021 | 870.00 | 880.00 | 870.00 | 875.00 | 999,500 | 0 |
| 15-Oct-2021 | 880.00 | 880.00 | 865.00 | 870.00 | 1,151,500 | 0 |
| 14-Oct-2021 | 880.00 | 880.00 | 870.00 | 875.00 | 1,042,300 | 0 |
| 13-Oct-2021 | 855.00 | 880.00 | 845.00 | 880.00 | 1,618,100 | 0 |
| 12-Oct-2021 | 840.00 | 860.00 | 840.00 | 855.00 | 1,115,400 | 0 |
| 11-Oct-2021 | 840.00 | 850.00 | 835.00 | 840.00 | 1,041,500 | 0 |
| 08-Oct-2021 | 835.00 | 850.00 | 830.00 | 850.00 | 1,071,000 | 0 |
| 07-Oct-2021 | 840.00 | 840.00 | 830.00 | 835.00 | 1,001,200 | 0 |
| 06-Oct-2021 | 820.00 | 840.00 | 820.00 | 840.00 | 1,498,500 | 0 |
| 05-Oct-2021 | 835.00 | 835.00 | 820.00 | 830.00 | 649,700 | 0 |
| 04-Oct-2021 | 800.00 | 835.00 | 800.00 | 835.00 | 1,866,600 | 0 |
| 01-Oct-2021 | 820.00 | 820.00 | 800.00 | 800.00 | 1,587,300 | 0 |
| 30-Sep-2021 | 815.00 | 820.00 | 810.00 | 820.00 | 1,595,500 | 0 |
| 29-Sep-2021 | 805.00 | 820.00 | 800.00 | 820.00 | 1,176,200 | 0 |
| 28-Sep-2021 | 820.00 | 820.00 | 805.00 | 815.00 | 1,035,200 | 0 |
| 27-Sep-2021 | 805.00 | 820.00 | 800.00 | 820.00 | 1,696,100 | 0 |
| 24-Sep-2021 | 810.00 | 810.00 | 795.00 | 810.00 | 1,515,100 | 0 |
| 23-Sep-2021 | 805.00 | 810.00 | 790.00 | 810.00 | 1,226,000 | 0 |
| 22-Sep-2021 | 795.00 | 805.00 | 780.00 | 805.00 | 1,380,100 | 0 |
| 21-Sep-2021 | 780.00 | 795.00 | 760.00 | 795.00 | 1,748,500 | 0 |
| 20-Sep-2021 | 785.00 | 785.00 | 770.00 | 780.00 | 1,356,200 | 0 |
| 17-Sep-2021 | 760.00 | 790.00 | 755.00 | 785.00 | 1,975,500 | 0 |
| 16-Sep-2021 | 755.00 | 765.00 | 750.00 | 760.00 | 892,500 | 0 |
| 15-Sep-2021 | 750.00 | 755.00 | 745.00 | 755.00 | 38,726,400 | 0 |
| 14-Sep-2021 | 740.00 | 750.00 | 735.00 | 750.00 | 1,307,800 | 0 |
| 13-Sep-2021 | 750.00 | 750.00 | 740.00 | 745.00 | 965,100 | 0 |
| 10-Sep-2021 | 740.00 | 750.00 | 730.00 | 750.00 | 38,067,500 | 0 |
| 09-Sep-2021 | 745.00 | 750.00 | 735.00 | 740.00 | 36,231,400 | 0 |
| 08-Sep-2021 | 745.00 | 745.00 | 730.00 | 745.00 | 37,265,400 | 0 |
| 07-Sep-2021 | 740.00 | 750.00 | 725.00 | 745.00 | 38,768,300 | 0 |
| 06-Sep-2021 | 740.00 | 740.00 | 730.00 | 740.00 | 864,600 | 0 |
| 03-Sep-2021 | 730.00 | 740.00 | 715.00 | 740.00 | 870,500 | 0 |
| 02-Sep-2021 | 740.00 | 745.00 | 730.00 | 730.00 | 837,400 | 0 |
| 01-Sep-2021 | 750.00 | 755.00 | 740.00 | 745.00 | 1,160,400 | 0 |
| 31-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 30-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 27-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 26-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 25-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 24-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 23-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 20-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 19-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 18-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 16-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 13-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 12-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 10-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |
| 09-Aug-2021 | 760.00 | 760.00 | 760.00 | 760.00 | 0 | 0 |