| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 755.00 | 760.00 | 745.00 | 750.00 | 2,102,600 | 0 |
| 28-Dec-2021 | 755.00 | 765.00 | 745.00 | 755.00 | 1,942,100 | 0 |
| 27-Dec-2021 | 760.00 | 770.00 | 750.00 | 755.00 | 2,630,000 | 0 |
| 24-Dec-2021 | 755.00 | 760.00 | 750.00 | 760.00 | 968,000 | 0 |
| 23-Dec-2021 | 760.00 | 765.00 | 750.00 | 755.00 | 2,244,700 | 0 |
| 22-Dec-2021 | 765.00 | 775.00 | 760.00 | 760.00 | 1,733,000 | 0 |
| 21-Dec-2021 | 795.00 | 800.00 | 765.00 | 765.00 | 3,616,400 | 0 |
| 20-Dec-2021 | 775.00 | 795.00 | 765.00 | 790.00 | 5,456,200 | 0 |
| 17-Dec-2021 | 790.00 | 815.00 | 770.00 | 775.00 | 12,079,600 | 0 |
| 16-Dec-2021 | 760.00 | 835.00 | 755.00 | 780.00 | 25,958,400 | 0 |
| 15-Dec-2021 | 755.00 | 765.00 | 745.00 | 760.00 | 5,987,300 | 0 |
| 14-Dec-2021 | 765.00 | 780.00 | 755.00 | 755.00 | 2,333,700 | 0 |
| 13-Dec-2021 | 775.00 | 790.00 | 760.00 | 765.00 | 2,270,400 | 0 |
| 10-Dec-2021 | 780.00 | 795.00 | 765.00 | 775.00 | 3,563,800 | 0 |
| 09-Dec-2021 | 790.00 | 795.00 | 765.00 | 780.00 | 5,491,600 | 0 |
| 08-Dec-2021 | 745.00 | 795.00 | 745.00 | 785.00 | 9,886,100 | 0 |
| 07-Dec-2021 | 755.00 | 770.00 | 735.00 | 745.00 | 11,647,400 | 0 |
| 06-Dec-2021 | 805.00 | 810.00 | 750.00 | 755.00 | 12,074,700 | 0 |
| 03-Dec-2021 | 795.00 | 805.00 | 790.00 | 800.00 | 7,982,300 | 0 |
| 02-Dec-2021 | 775.00 | 800.00 | 760.00 | 795.00 | 14,838,300 | 0 |
| 01-Dec-2021 | 800.00 | 810.00 | 765.00 | 775.00 | 15,431,900 | 0 |
| 30-Nov-2021 | 770.00 | 845.00 | 765.00 | 790.00 | 38,043,500 | 0 |
| 29-Nov-2021 | 755.00 | 805.00 | 745.00 | 770.00 | 15,611,100 | 0 |
| 26-Nov-2021 | 760.00 | 770.00 | 730.00 | 745.00 | 7,514,000 | 0 |
| 25-Nov-2021 | 775.00 | 820.00 | 750.00 | 755.00 | 21,503,700 | 0 |
| 24-Nov-2021 | 765.00 | 780.00 | 765.00 | 775.00 | 8,446,700 | 0 |
| 23-Nov-2021 | 770.00 | 780.00 | 760.00 | 765.00 | 10,699,600 | 0 |
| 22-Nov-2021 | 780.00 | 785.00 | 760.00 | 770.00 | 10,362,700 | 0 |
| 19-Nov-2021 | 760.00 | 790.00 | 760.00 | 765.00 | 11,182,300 | 0 |
| 18-Nov-2021 | 810.00 | 810.00 | 760.00 | 760.00 | 10,986,300 | 0 |
| 17-Nov-2021 | 820.00 | 835.00 | 805.00 | 810.00 | 15,487,900 | 0 |
| 16-Nov-2021 | 840.00 | 840.00 | 810.00 | 820.00 | 8,332,600 | 0 |
| 15-Nov-2021 | 800.00 | 835.00 | 800.00 | 830.00 | 10,885,600 | 0 |
| 12-Nov-2021 | 795.00 | 835.00 | 790.00 | 800.00 | 10,464,300 | 0 |
| 11-Nov-2021 | 790.00 | 800.00 | 780.00 | 790.00 | 15,000,500 | 0 |
| 10-Nov-2021 | 765.00 | 790.00 | 765.00 | 790.00 | 11,105,100 | 0 |
| 09-Nov-2021 | 785.00 | 805.00 | 765.00 | 765.00 | 14,456,500 | 0 |
| 08-Nov-2021 | 770.00 | 795.00 | 755.00 | 760.00 | 10,764,400 | 0 |
| 05-Nov-2021 | 815.00 | 825.00 | 770.00 | 770.00 | 16,605,700 | 0 |
| 04-Nov-2021 | 865.00 | 870.00 | 810.00 | 815.00 | 14,093,100 | 0 |
| 03-Nov-2021 | 750.00 | 875.00 | 750.00 | 860.00 | 37,168,800 | 0 |
| 02-Nov-2021 | 750.00 | 765.00 | 740.00 | 745.00 | 11,462,900 | 0 |
| 01-Nov-2021 | 745.00 | 780.00 | 740.00 | 750.00 | 4,910,900 | 0 |
| 29-Oct-2021 | 745.00 | 755.00 | 725.00 | 745.00 | 10,229,200 | 0 |
| 28-Oct-2021 | 785.00 | 790.00 | 740.00 | 745.00 | 10,310,400 | 0 |
| 27-Oct-2021 | 840.00 | 840.00 | 780.00 | 785.00 | 7,448,400 | 0 |
| 26-Oct-2021 | 835.00 | 850.00 | 815.00 | 825.00 | 11,058,100 | 0 |
| 25-Oct-2021 | 820.00 | 850.00 | 815.00 | 840.00 | 11,749,400 | 0 |
| 22-Oct-2021 | 820.00 | 825.00 | 810.00 | 815.00 | 11,717,900 | 0 |
| 21-Oct-2021 | 825.00 | 835.00 | 815.00 | 820.00 | 10,190,300 | 0 |
| 19-Oct-2021 | 780.00 | 835.00 | 780.00 | 815.00 | 12,106,900 | 0 |
| 18-Oct-2021 | 780.00 | 785.00 | 775.00 | 775.00 | 6,714,900 | 0 |
| 15-Oct-2021 | 785.00 | 790.00 | 775.00 | 780.00 | 8,175,100 | 0 |
| 14-Oct-2021 | 800.00 | 810.00 | 780.00 | 785.00 | 12,849,500 | 0 |
| 13-Oct-2021 | 795.00 | 835.00 | 790.00 | 800.00 | 12,265,800 | 0 |
| 12-Oct-2021 | 785.00 | 795.00 | 780.00 | 790.00 | 5,663,900 | 0 |
| 11-Oct-2021 | 810.00 | 815.00 | 780.00 | 785.00 | 8,104,500 | 0 |
| 08-Oct-2021 | 805.00 | 815.00 | 795.00 | 800.00 | 12,142,800 | 0 |
| 07-Oct-2021 | 825.00 | 830.00 | 795.00 | 800.00 | 12,697,000 | 0 |
| 06-Oct-2021 | 750.00 | 825.00 | 745.00 | 820.00 | 18,839,000 | 0 |
| 05-Oct-2021 | 770.00 | 775.00 | 720.00 | 750.00 | 13,096,300 | 0 |
| 04-Oct-2021 | 800.00 | 805.00 | 760.00 | 770.00 | 10,974,800 | 0 |
| 01-Oct-2021 | 800.00 | 810.00 | 780.00 | 800.00 | 10,753,400 | 0 |
| 30-Sep-2021 | 795.00 | 805.00 | 780.00 | 805.00 | 10,567,600 | 0 |
| 29-Sep-2021 | 820.00 | 825.00 | 795.00 | 795.00 | 9,708,700 | 0 |
| 28-Sep-2021 | 840.00 | 845.00 | 815.00 | 820.00 | 13,623,200 | 0 |
| 27-Sep-2021 | 840.00 | 855.00 | 835.00 | 840.00 | 11,667,200 | 0 |
| 24-Sep-2021 | 850.00 | 870.00 | 840.00 | 840.00 | 11,383,100 | 0 |
| 23-Sep-2021 | 850.00 | 860.00 | 835.00 | 845.00 | 7,302,100 | 0 |
| 22-Sep-2021 | 840.00 | 865.00 | 835.00 | 845.00 | 9,224,700 | 0 |
| 21-Sep-2021 | 865.00 | 870.00 | 830.00 | 835.00 | 9,114,400 | 0 |
| 20-Sep-2021 | 845.00 | 895.00 | 840.00 | 865.00 | 17,538,700 | 0 |
| 17-Sep-2021 | 840.00 | 860.00 | 835.00 | 840.00 | 9,329,300 | 0 |
| 16-Sep-2021 | 825.00 | 850.00 | 815.00 | 835.00 | 17,339,500 | 0 |
| 15-Sep-2021 | 810.00 | 850.00 | 810.00 | 815.00 | 12,008,400 | 0 |
| 14-Sep-2021 | 800.00 | 830.00 | 800.00 | 810.00 | 10,043,100 | 0 |
| 13-Sep-2021 | 800.00 | 810.00 | 795.00 | 800.00 | 9,188,700 | 0 |
| 10-Sep-2021 | 810.00 | 825.00 | 795.00 | 800.00 | 11,854,700 | 0 |
| 09-Sep-2021 | 815.00 | 825.00 | 780.00 | 805.00 | 10,256,400 | 0 |
| 08-Sep-2021 | 835.00 | 850.00 | 815.00 | 815.00 | 11,837,000 | 0 |
| 07-Sep-2021 | 825.00 | 845.00 | 825.00 | 830.00 | 10,266,900 | 0 |
| 06-Sep-2021 | 835.00 | 840.00 | 820.00 | 825.00 | 7,466,900 | 0 |
| 03-Sep-2021 | 850.00 | 860.00 | 830.00 | 835.00 | 12,781,900 | 0 |
| 02-Sep-2021 | 850.00 | 875.00 | 830.00 | 850.00 | 20,072,200 | 0 |
| 01-Sep-2021 | 855.00 | 870.00 | 840.00 | 840.00 | 7,225,700 | 0 |
| 31-Aug-2021 | 845.00 | 875.00 | 840.00 | 855.00 | 18,734,600 | 0 |
| 30-Aug-2021 | 810.00 | 855.00 | 810.00 | 835.00 | 22,739,400 | 0 |
| 27-Aug-2021 | 815.00 | 835.00 | 800.00 | 800.00 | 14,545,800 | 0 |
| 26-Aug-2021 | 830.00 | 850.00 | 810.00 | 815.00 | 13,984,500 | 0 |
| 25-Aug-2021 | 820.00 | 850.00 | 815.00 | 825.00 | 13,109,200 | 0 |
| 24-Aug-2021 | 860.00 | 870.00 | 810.00 | 820.00 | 8,951,500 | 0 |
| 23-Aug-2021 | 810.00 | 860.00 | 805.00 | 860.00 | 16,512,600 | 0 |
| 20-Aug-2021 | 760.00 | 810.00 | 725.00 | 800.00 | 11,383,000 | 0 |
| 19-Aug-2021 | 815.00 | 825.00 | 760.00 | 760.00 | 25,396,300 | 0 |
| 18-Aug-2021 | 855.00 | 855.00 | 815.00 | 815.00 | 10,888,600 | 0 |
| 16-Aug-2021 | 940.00 | 945.00 | 875.00 | 875.00 | 14,100,200 | 0 |
| 13-Aug-2021 | 945.00 | 1,020.00 | 880.00 | 940.00 | 53,123,900 | 0 |
| 12-Aug-2021 | 1,015.00 | 1,025.00 | 945.00 | 945.00 | 18,893,300 | 0 |
| 10-Aug-2021 | 1,110.00 | 1,150.00 | 1,015.00 | 1,015.00 | 42,681,800 | 0 |
| 09-Aug-2021 | 1,085.00 | 1,105.00 | 1,020.00 | 1,090.00 | 34,255,000 | 0 |