| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 | 0 |
| 28-Dec-2021 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 600 | 0 |
| 27-Dec-2021 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 | 0 |
| 24-Dec-2021 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 5,000 | 0 |
| 23-Dec-2021 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 100 | 0 |
| 22-Dec-2021 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 | 0 |
| 21-Dec-2021 | 1,100.00 | 1,170.00 | 1,100.00 | 1,170.00 | 1,100 | 0 |
| 20-Dec-2021 | 1,135.00 | 1,170.00 | 1,100.00 | 1,100.00 | 13,800 | 0 |
| 17-Dec-2021 | 1,140.00 | 1,180.00 | 1,065.00 | 1,180.00 | 1,400 | 0 |
| 16-Dec-2021 | 1,185.00 | 1,185.00 | 1,140.00 | 1,140.00 | 16,900 | 0 |
| 15-Dec-2021 | 1,200.00 | 1,210.00 | 1,125.00 | 1,185.00 | 78,400 | 0 |
| 14-Dec-2021 | 1,110.00 | 1,205.00 | 1,110.00 | 1,205.00 | 1,900 | 0 |
| 13-Dec-2021 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 400 | 0 |
| 10-Dec-2021 | 1,215.00 | 1,215.00 | 1,150.00 | 1,150.00 | 200 | 0 |
| 09-Dec-2021 | 1,150.00 | 1,230.00 | 1,150.00 | 1,230.00 | 16,400 | 0 |
| 08-Dec-2021 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 300 | 0 |
| 07-Dec-2021 | 1,145.00 | 1,320.00 | 1,065.00 | 1,320.00 | 2,600 | 0 |
| 06-Dec-2021 | 1,220.00 | 1,220.00 | 1,145.00 | 1,145.00 | 9,800 | 0 |
| 03-Dec-2021 | 1,315.00 | 1,315.00 | 1,230.00 | 1,230.00 | 8,200 | 0 |
| 02-Dec-2021 | 1,175.00 | 1,345.00 | 1,100.00 | 1,320.00 | 30,300 | 0 |
| 01-Dec-2021 | 1,190.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,300 | 0 |
| 30-Nov-2021 | 1,320.00 | 1,320.00 | 1,260.00 | 1,260.00 | 31,500 | 0 |
| 29-Nov-2021 | 1,190.00 | 1,350.00 | 1,115.00 | 1,350.00 | 29,400 | 0 |
| 26-Nov-2021 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 600 | 0 |
| 25-Nov-2021 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 | 0 |
| 24-Nov-2021 | 1,235.00 | 1,235.00 | 1,135.00 | 1,205.00 | 4,100 | 0 |
| 23-Nov-2021 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 400 | 0 |
| 22-Nov-2021 | 1,230.00 | 1,230.00 | 1,145.00 | 1,220.00 | 1,200 | 0 |
| 19-Nov-2021 | 1,190.00 | 1,230.00 | 1,190.00 | 1,230.00 | 200 | 0 |
| 18-Nov-2021 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 100 | 0 |
| 17-Nov-2021 | 1,150.00 | 1,190.00 | 1,120.00 | 1,190.00 | 6,000 | 0 |
| 16-Nov-2021 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 500 | 0 |
| 15-Nov-2021 | 1,190.00 | 1,220.00 | 1,190.00 | 1,190.00 | 800 | 0 |
| 12-Nov-2021 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 300 | 0 |
| 11-Nov-2021 | 1,170.00 | 1,250.00 | 1,150.00 | 1,210.00 | 86,500 | 0 |
| 10-Nov-2021 | 1,190.00 | 1,235.00 | 1,175.00 | 1,175.00 | 6,300 | 0 |
| 09-Nov-2021 | 1,150.00 | 1,240.00 | 1,150.00 | 1,240.00 | 700 | 0 |
| 08-Nov-2021 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 700 | 0 |
| 05-Nov-2021 | 1,235.00 | 1,235.00 | 1,205.00 | 1,215.00 | 11,100 | 0 |
| 04-Nov-2021 | 1,200.00 | 1,260.00 | 1,200.00 | 1,205.00 | 4,500 | 0 |
| 03-Nov-2021 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,400 | 0 |
| 02-Nov-2021 | 1,290.00 | 1,290.00 | 1,205.00 | 1,290.00 | 3,100 | 0 |
| 01-Nov-2021 | 1,375.00 | 1,375.00 | 1,295.00 | 1,295.00 | 15,000 | 0 |
| 29-Oct-2021 | 1,185.00 | 1,390.00 | 1,180.00 | 1,390.00 | 15,000 | 0 |
| 28-Oct-2021 | 1,185.00 | 1,185.00 | 1,175.00 | 1,185.00 | 3,400 | 0 |
| 27-Oct-2021 | 1,175.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,200 | 0 |
| 26-Oct-2021 | 1,185.00 | 1,195.00 | 1,150.00 | 1,150.00 | 25,100 | 0 |
| 25-Oct-2021 | 1,210.00 | 1,210.00 | 1,170.00 | 1,185.00 | 5,600 | 0 |
| 22-Oct-2021 | 1,225.00 | 1,225.00 | 1,120.00 | 1,210.00 | 4,800 | 0 |
| 21-Oct-2021 | 1,215.00 | 1,215.00 | 1,130.00 | 1,200.00 | 15,500 | 0 |
| 19-Oct-2021 | 1,230.00 | 1,230.00 | 1,110.00 | 1,215.00 | 11,100 | 0 |
| 18-Oct-2021 | 1,190.00 | 1,190.00 | 1,115.00 | 1,190.00 | 3,700 | 0 |
| 15-Oct-2021 | 1,135.00 | 1,190.00 | 1,135.00 | 1,190.00 | 66,200 | 0 |
| 14-Oct-2021 | 1,275.00 | 1,275.00 | 1,190.00 | 1,220.00 | 9,000 | 0 |
| 13-Oct-2021 | 1,215.00 | 1,340.00 | 1,130.00 | 1,275.00 | 61,700 | 0 |
| 12-Oct-2021 | 1,285.00 | 1,385.00 | 1,210.00 | 1,210.00 | 11,700 | 0 |
| 11-Oct-2021 | 1,295.00 | 1,380.00 | 1,205.00 | 1,300.00 | 13,500 | 0 |
| 08-Oct-2021 | 1,380.00 | 1,380.00 | 1,295.00 | 1,295.00 | 6,800 | 0 |
| 07-Oct-2021 | 1,380.00 | 1,455.00 | 1,375.00 | 1,390.00 | 2,700 | 0 |
| 06-Oct-2021 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 7,100 | 0 |
| 05-Oct-2021 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 | 0 |
| 04-Oct-2021 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 | 0 |
| 01-Oct-2021 | 1,385.00 | 1,480.00 | 1,295.00 | 1,480.00 | 11,500 | 0 |
| 30-Sep-2021 | 1,425.00 | 1,425.00 | 1,375.00 | 1,385.00 | 18,600 | 0 |
| 29-Sep-2021 | 1,295.00 | 1,475.00 | 1,295.00 | 1,475.00 | 11,200 | 0 |
| 28-Sep-2021 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 2,300 | 0 |
| 27-Sep-2021 | 1,230.00 | 1,320.00 | 1,230.00 | 1,320.00 | 2,700 | 0 |
| 24-Sep-2021 | 1,400.00 | 1,400.00 | 1,300.00 | 1,320.00 | 4,400 | 0 |
| 23-Sep-2021 | 1,350.00 | 1,395.00 | 1,300.00 | 1,310.00 | 4,400 | 0 |
| 22-Sep-2021 | 1,400.00 | 1,400.00 | 1,310.00 | 1,395.00 | 4,400 | 0 |
| 21-Sep-2021 | 1,400.00 | 1,400.00 | 1,300.00 | 1,400.00 | 21,400 | 0 |
| 20-Sep-2021 | 1,400.00 | 1,450.00 | 1,215.00 | 1,230.00 | 7,600 | 0 |
| 17-Sep-2021 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,000 | 0 |
| 16-Sep-2021 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,500 | 0 |
| 15-Sep-2021 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 | 0 |
| 14-Sep-2021 | 1,450.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,100 | 0 |
| 13-Sep-2021 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 2,600 | 0 |
| 10-Sep-2021 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 09-Sep-2021 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 08-Sep-2021 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 07-Sep-2021 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 06-Sep-2021 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 03-Sep-2021 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 02-Sep-2021 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 | 0 |
| 01-Sep-2021 | 1,405.00 | 1,425.00 | 1,310.00 | 1,400.00 | 10,800 | 0 |
| 31-Aug-2021 | 1,400.00 | 1,400.00 | 1,300.00 | 1,390.00 | 30,600 | 0 |
| 30-Aug-2021 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 200 | 0 |
| 27-Aug-2021 | 1,330.00 | 1,400.00 | 1,330.00 | 1,370.00 | 2,100 | 0 |
| 26-Aug-2021 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 35,400 | 0 |
| 25-Aug-2021 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 | 0 |
| 24-Aug-2021 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 | 0 |
| 23-Aug-2021 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 | 0 |
| 20-Aug-2021 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 | 0 |
| 19-Aug-2021 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 700 | 0 |
| 18-Aug-2021 | 1,350.00 | 1,430.00 | 1,350.00 | 1,430.00 | 200 | 0 |
| 16-Aug-2021 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 100 | 0 |
| 13-Aug-2021 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 | 0 |
| 12-Aug-2021 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 | 0 |
| 10-Aug-2021 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 600 | 0 |
| 09-Aug-2021 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 | 0 |