| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,660.00 | 2,675.00 | 2,635.00 | 2,650.00 | 337,000 | 0 |
| 28-Dec-2021 | 2,690.00 | 2,690.00 | 2,600.00 | 2,650.00 | 294,000 | 0 |
| 27-Dec-2021 | 2,690.00 | 2,700.00 | 2,690.00 | 2,690.00 | 180,000 | 0 |
| 24-Dec-2021 | 2,657.50 | 2,690.00 | 2,647.50 | 2,690.00 | 494,000 | 0 |
| 23-Dec-2021 | 2,660.00 | 2,700.00 | 2,595.00 | 2,657.50 | 133,000 | 0 |
| 22-Dec-2021 | 2,670.00 | 2,700.00 | 2,650.00 | 2,700.00 | 322,000 | 0 |
| 21-Dec-2021 | 2,700.00 | 2,700.00 | 2,637.50 | 2,670.00 | 313,000 | 0 |
| 20-Dec-2021 | 2,702.50 | 2,740.00 | 2,665.00 | 2,700.00 | 794,000 | 0 |
| 17-Dec-2021 | 2,602.50 | 2,700.00 | 2,602.50 | 2,700.00 | 839,000 | 0 |
| 16-Dec-2021 | 2,640.00 | 2,642.50 | 2,600.00 | 2,600.00 | 260,000 | 0 |
| 15-Dec-2021 | 2,657.50 | 2,657.50 | 2,637.50 | 2,640.00 | 520,000 | 0 |
| 14-Dec-2021 | 2,652.50 | 2,670.00 | 2,620.00 | 2,655.00 | 622,000 | 0 |
| 13-Dec-2021 | 2,650.00 | 2,662.50 | 2,640.00 | 2,652.50 | 607,000 | 0 |
| 10-Dec-2021 | 2,590.00 | 2,650.00 | 2,585.00 | 2,650.00 | 604,000 | 0 |
| 09-Dec-2021 | 2,620.00 | 2,650.00 | 2,587.50 | 2,590.00 | 441,000 | 0 |
| 08-Dec-2021 | 2,597.50 | 2,650.00 | 2,587.50 | 2,620.00 | 1,233,000 | 0 |
| 07-Dec-2021 | 2,680.00 | 2,722.50 | 2,597.50 | 2,597.50 | 864,000 | 0 |
| 06-Dec-2021 | 2,720.00 | 2,825.00 | 2,650.00 | 2,655.00 | 719,000 | 0 |
| 03-Dec-2021 | 2,747.50 | 2,750.00 | 2,682.50 | 2,720.00 | 1,079,000 | 0 |
| 02-Dec-2021 | 2,750.00 | 2,800.00 | 2,660.00 | 2,767.50 | 811,000 | 0 |
| 01-Dec-2021 | 2,765.00 | 2,767.50 | 2,577.50 | 2,765.00 | 927,000 | 0 |
| 30-Nov-2021 | 2,635.00 | 2,890.00 | 2,617.50 | 2,765.00 | 781,000 | 0 |
| 29-Nov-2021 | 2,625.00 | 2,700.00 | 2,580.00 | 2,635.00 | 862,000 | 0 |
| 26-Nov-2021 | 2,635.00 | 2,640.00 | 2,577.50 | 2,625.00 | 973,000 | 0 |
| 25-Nov-2021 | 2,640.00 | 2,640.00 | 2,615.00 | 2,635.00 | 238,000 | 0 |
| 24-Nov-2021 | 2,600.00 | 2,695.00 | 2,590.00 | 2,620.00 | 537,000 | 0 |
| 23-Nov-2021 | 2,600.00 | 2,602.50 | 2,590.00 | 2,600.00 | 717,000 | 0 |
| 22-Nov-2021 | 2,590.00 | 2,602.50 | 2,580.00 | 2,600.00 | 841,000 | 0 |
| 19-Nov-2021 | 2,590.00 | 2,600.00 | 2,580.00 | 2,600.00 | 306,000 | 0 |
| 18-Nov-2021 | 2,600.00 | 2,600.00 | 2,580.00 | 2,590.00 | 641,000 | 0 |
| 17-Nov-2021 | 2,600.00 | 2,625.00 | 2,595.00 | 2,600.00 | 798,000 | 0 |
| 16-Nov-2021 | 2,580.00 | 2,600.00 | 2,580.00 | 2,597.50 | 791,000 | 0 |
| 15-Nov-2021 | 2,647.50 | 2,647.50 | 2,550.00 | 2,592.50 | 560,000 | 0 |
| 12-Nov-2021 | 2,597.50 | 2,602.50 | 2,542.50 | 2,600.00 | 688,000 | 0 |
| 11-Nov-2021 | 2,582.50 | 2,600.00 | 2,580.00 | 2,597.50 | 901,000 | 0 |
| 10-Nov-2021 | 2,600.00 | 2,697.50 | 2,580.00 | 2,582.50 | 667,000 | 0 |
| 09-Nov-2021 | 2,585.00 | 2,600.00 | 2,580.00 | 2,600.00 | 692,000 | 0 |
| 08-Nov-2021 | 2,605.00 | 2,605.00 | 2,580.00 | 2,582.50 | 514,000 | 0 |
| 05-Nov-2021 | 2,597.50 | 2,620.00 | 2,595.00 | 2,600.00 | 255,000 | 0 |
| 04-Nov-2021 | 2,505.00 | 2,650.00 | 2,502.50 | 2,597.50 | 373,000 | 0 |
| 03-Nov-2021 | 2,405.00 | 2,480.00 | 2,350.00 | 2,457.50 | 685,000 | 0 |
| 02-Nov-2021 | 2,562.50 | 2,562.50 | 2,415.00 | 2,415.00 | 300,000 | 0 |
| 01-Nov-2021 | 2,600.00 | 2,600.00 | 2,565.00 | 2,565.00 | 266,000 | 0 |
| 29-Oct-2021 | 2,650.00 | 2,652.50 | 2,590.00 | 2,600.00 | 708,000 | 0 |
| 28-Oct-2021 | 2,650.00 | 2,662.50 | 2,600.00 | 2,650.00 | 733,000 | 0 |
| 27-Oct-2021 | 2,660.00 | 2,662.50 | 2,645.00 | 2,650.00 | 357,000 | 0 |
| 26-Oct-2021 | 2,650.00 | 2,755.00 | 2,650.00 | 2,660.00 | 832,000 | 0 |
| 25-Oct-2021 | 2,560.00 | 2,650.00 | 2,560.00 | 2,640.00 | 278,000 | 0 |
| 22-Oct-2021 | 2,627.50 | 2,627.50 | 2,460.00 | 2,550.00 | 594,000 | 0 |
| 21-Oct-2021 | 2,770.00 | 2,770.00 | 2,625.00 | 2,627.50 | 677,000 | 0 |
| 19-Oct-2021 | 2,805.00 | 2,805.00 | 2,760.00 | 2,770.00 | 485,000 | 0 |
| 18-Oct-2021 | 2,835.00 | 2,840.00 | 2,740.00 | 2,805.00 | 970,000 | 0 |
| 15-Oct-2021 | 2,842.50 | 2,857.50 | 2,835.00 | 2,835.00 | 1,409,000 | 0 |
| 14-Oct-2021 | 2,827.50 | 2,877.50 | 2,827.50 | 2,840.00 | 1,590,000 | 0 |
| 13-Oct-2021 | 2,900.00 | 2,900.00 | 2,800.00 | 2,830.00 | 546,000 | 0 |
| 12-Oct-2021 | 2,862.50 | 2,910.00 | 2,862.50 | 2,900.00 | 1,060,000 | 0 |
| 11-Oct-2021 | 2,880.00 | 2,895.00 | 2,850.00 | 2,860.00 | 767,000 | 0 |
| 08-Oct-2021 | 2,900.00 | 2,905.00 | 2,840.00 | 2,870.00 | 1,386,000 | 0 |
| 07-Oct-2021 | 2,875.00 | 2,905.00 | 2,757.50 | 2,900.00 | 2,654,000 | 0 |
| 06-Oct-2021 | 2,815.00 | 2,922.50 | 2,800.00 | 2,885.00 | 2,518,000 | 0 |
| 05-Oct-2021 | 2,750.00 | 2,970.00 | 2,750.00 | 2,795.00 | 3,758,000 | 0 |
| 04-Oct-2021 | 2,740.00 | 3,000.00 | 2,697.50 | 2,732.50 | 2,930,000 | 0 |
| 01-Oct-2021 | 2,970.00 | 3,000.00 | 2,740.00 | 2,740.00 | 3,080,000 | 0 |
| 30-Sep-2021 | 2,550.00 | 3,025.00 | 2,547.50 | 2,945.00 | 6,473,000 | 0 |
| 29-Sep-2021 | 2,145.00 | 2,555.00 | 2,135.00 | 2,540.00 | 8,148,000 | 0 |
| 28-Sep-2021 | 1,850.00 | 2,180.00 | 1,850.00 | 2,135.00 | 6,034,000 | 0 |
| 27-Sep-2021 | 1,750.00 | 1,837.50 | 1,750.00 | 1,830.00 | 2,337,000 | 0 |
| 24-Sep-2021 | 1,590.00 | 1,797.50 | 1,590.00 | 1,742.50 | 1,855,000 | 0 |
| 23-Sep-2021 | 1,530.00 | 1,650.00 | 1,530.00 | 1,590.00 | 541,000 | 0 |
| 22-Sep-2021 | 1,515.00 | 1,520.00 | 1,495.00 | 1,520.00 | 835,000 | 0 |
| 21-Sep-2021 | 1,485.00 | 1,517.50 | 1,480.00 | 1,517.50 | 445,000 | 0 |
| 20-Sep-2021 | 1,512.50 | 1,512.50 | 1,485.00 | 1,510.00 | 222,000 | 0 |
| 17-Sep-2021 | 1,505.00 | 1,512.50 | 1,480.00 | 1,512.50 | 222,000 | 0 |
| 16-Sep-2021 | 1,520.00 | 1,520.00 | 1,495.00 | 1,507.50 | 210,000 | 0 |
| 15-Sep-2021 | 1,485.00 | 1,500.00 | 1,477.50 | 1,497.50 | 223,000 | 0 |
| 14-Sep-2021 | 1,465.00 | 1,490.00 | 1,465.00 | 1,477.50 | 159,000 | 0 |
| 13-Sep-2021 | 1,455.00 | 1,475.00 | 1,455.00 | 1,460.00 | 253,000 | 0 |
| 10-Sep-2021 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 106,000 | 0 |
| 09-Sep-2021 | 1,475.00 | 1,487.50 | 1,397.50 | 1,410.00 | 1,071,000 | 0 |
| 08-Sep-2021 | 1,477.50 | 1,482.50 | 1,470.00 | 1,475.00 | 228,000 | 0 |
| 07-Sep-2021 | 1,480.00 | 1,482.50 | 1,470.00 | 1,475.00 | 293,000 | 0 |
| 06-Sep-2021 | 1,500.00 | 1,500.00 | 1,477.50 | 1,477.50 | 572,000 | 0 |
| 03-Sep-2021 | 1,480.00 | 1,520.00 | 1,477.50 | 1,480.00 | 1,647,000 | 0 |
| 02-Sep-2021 | 1,482.50 | 1,500.00 | 1,477.50 | 1,477.50 | 872,000 | 0 |
| 01-Sep-2021 | 1,482.50 | 1,487.50 | 1,472.50 | 1,480.00 | 298,000 | 0 |
| 31-Aug-2021 | 1,470.00 | 1,490.00 | 1,467.50 | 1,482.50 | 153,000 | 0 |
| 30-Aug-2021 | 1,480.00 | 1,495.00 | 1,470.00 | 1,470.00 | 460,000 | 0 |
| 27-Aug-2021 | 1,492.50 | 1,492.50 | 1,480.00 | 1,482.50 | 301,000 | 0 |
| 26-Aug-2021 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,173,000 | 0 |
| 25-Aug-2021 | 1,485.00 | 1,502.50 | 1,480.00 | 1,500.00 | 855,000 | 0 |
| 24-Aug-2021 | 1,500.00 | 1,500.00 | 1,482.50 | 1,482.50 | 1,048,000 | 0 |
| 23-Aug-2021 | 1,492.50 | 1,507.50 | 1,480.00 | 1,500.00 | 1,533,000 | 0 |
| 20-Aug-2021 | 1,490.00 | 1,500.00 | 1,450.00 | 1,492.50 | 439,000 | 0 |
| 19-Aug-2021 | 1,497.50 | 1,502.50 | 1,492.50 | 1,495.00 | 1,062,000 | 0 |
| 18-Aug-2021 | 1,510.00 | 1,512.50 | 1,495.00 | 1,497.50 | 969,000 | 0 |
| 16-Aug-2021 | 1,500.00 | 1,515.00 | 1,492.50 | 1,510.00 | 2,043,000 | 0 |
| 13-Aug-2021 | 1,507.50 | 1,525.00 | 1,495.00 | 1,500.00 | 1,628,000 | 0 |
| 12-Aug-2021 | 1,500.00 | 1,507.50 | 1,482.50 | 1,507.50 | 2,775,000 | 0 |
| 10-Aug-2021 | 1,500.00 | 1,505.00 | 1,475.00 | 1,500.00 | 728,000 | 0 |
| 09-Aug-2021 | 1,495.00 | 1,510.00 | 1,480.00 | 1,497.50 | 2,415,000 | 0 |