| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,600.00 | 1,705.00 | 1,495.00 | 1,700.00 | 817,500 | 0 |
| 28-Dec-2021 | 1,400.00 | 1,600.00 | 1,395.00 | 1,600.00 | 278,500 | 0 |
| 27-Dec-2021 | 1,395.00 | 1,395.00 | 1,380.00 | 1,390.00 | 54,600 | 0 |
| 24-Dec-2021 | 1,370.00 | 1,380.00 | 1,285.00 | 1,345.00 | 135,300 | 0 |
| 23-Dec-2021 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 191,300 | 0 |
| 22-Dec-2021 | 1,455.00 | 1,485.00 | 1,455.00 | 1,480.00 | 199,500 | 0 |
| 21-Dec-2021 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 148,300 | 0 |
| 20-Dec-2021 | 1,485.00 | 1,500.00 | 1,465.00 | 1,475.00 | 180,200 | 0 |
| 17-Dec-2021 | 1,485.00 | 1,485.00 | 1,465.00 | 1,485.00 | 429,300 | 0 |
| 16-Dec-2021 | 1,490.00 | 1,495.00 | 1,465.00 | 1,485.00 | 158,600 | 0 |
| 15-Dec-2021 | 1,475.00 | 1,485.00 | 1,465.00 | 1,485.00 | 72,400 | 0 |
| 14-Dec-2021 | 1,470.00 | 1,485.00 | 1,450.00 | 1,470.00 | 176,200 | 0 |
| 13-Dec-2021 | 1,470.00 | 1,475.00 | 1,460.00 | 1,470.00 | 359,800 | 0 |
| 10-Dec-2021 | 1,440.00 | 1,485.00 | 1,440.00 | 1,465.00 | 121,800 | 0 |
| 09-Dec-2021 | 1,475.00 | 1,495.00 | 1,460.00 | 1,485.00 | 11,300 | 0 |
| 08-Dec-2021 | 1,480.00 | 1,480.00 | 1,460.00 | 1,480.00 | 54,500 | 0 |
| 07-Dec-2021 | 1,530.00 | 1,530.00 | 1,460.00 | 1,480.00 | 147,600 | 0 |
| 06-Dec-2021 | 1,500.00 | 1,550.00 | 1,500.00 | 1,530.00 | 258,000 | 0 |
| 03-Dec-2021 | 1,410.00 | 1,500.00 | 1,390.00 | 1,500.00 | 229,800 | 0 |
| 02-Dec-2021 | 1,410.00 | 1,410.00 | 1,370.00 | 1,410.00 | 20,900 | 0 |
| 01-Dec-2021 | 1,390.00 | 1,410.00 | 1,375.00 | 1,410.00 | 112,600 | 0 |
| 30-Nov-2021 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 64,500 | 0 |
| 29-Nov-2021 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 81,700 | 0 |
| 26-Nov-2021 | 1,420.00 | 1,425.00 | 1,375.00 | 1,395.00 | 84,900 | 0 |
| 25-Nov-2021 | 1,390.00 | 1,420.00 | 1,385.00 | 1,420.00 | 27,300 | 0 |
| 24-Nov-2021 | 1,405.00 | 1,445.00 | 1,405.00 | 1,420.00 | 27,400 | 0 |
| 23-Nov-2021 | 1,450.00 | 1,450.00 | 1,400.00 | 1,405.00 | 26,300 | 0 |
| 22-Nov-2021 | 1,385.00 | 1,440.00 | 1,385.00 | 1,435.00 | 161,700 | 0 |
| 19-Nov-2021 | 1,350.00 | 1,400.00 | 1,350.00 | 1,370.00 | 648,600 | 0 |
| 18-Nov-2021 | 1,345.00 | 1,360.00 | 1,320.00 | 1,350.00 | 172,600 | 0 |
| 17-Nov-2021 | 1,310.00 | 1,395.00 | 1,305.00 | 1,330.00 | 344,000 | 0 |
| 16-Nov-2021 | 1,330.00 | 1,330.00 | 1,290.00 | 1,305.00 | 117,200 | 0 |
| 15-Nov-2021 | 1,285.00 | 1,290.00 | 1,275.00 | 1,280.00 | 168,200 | 0 |
| 12-Nov-2021 | 1,290.00 | 1,290.00 | 1,265.00 | 1,290.00 | 38,900 | 0 |
| 11-Nov-2021 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 30,800 | 0 |
| 10-Nov-2021 | 1,295.00 | 1,295.00 | 1,285.00 | 1,285.00 | 37,500 | 0 |
| 09-Nov-2021 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 26,800 | 0 |
| 08-Nov-2021 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 26,100 | 0 |
| 05-Nov-2021 | 1,335.00 | 1,335.00 | 1,300.00 | 1,320.00 | 94,300 | 0 |
| 04-Nov-2021 | 1,280.00 | 1,330.00 | 1,275.00 | 1,330.00 | 67,600 | 0 |
| 03-Nov-2021 | 1,280.00 | 1,295.00 | 1,265.00 | 1,285.00 | 32,900 | 0 |
| 02-Nov-2021 | 1,265.00 | 1,290.00 | 1,260.00 | 1,280.00 | 72,300 | 0 |
| 01-Nov-2021 | 1,270.00 | 1,270.00 | 1,260.00 | 1,270.00 | 41,500 | 0 |
| 29-Oct-2021 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 22,700 | 0 |
| 28-Oct-2021 | 1,300.00 | 1,300.00 | 1,230.00 | 1,260.00 | 98,500 | 0 |
| 27-Oct-2021 | 1,330.00 | 1,340.00 | 1,295.00 | 1,300.00 | 32,400 | 0 |
| 26-Oct-2021 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 11,300 | 0 |
| 25-Oct-2021 | 1,340.00 | 1,345.00 | 1,315.00 | 1,330.00 | 17,100 | 0 |
| 22-Oct-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 32,900 | 0 |
| 21-Oct-2021 | 1,365.00 | 1,370.00 | 1,345.00 | 1,350.00 | 103,700 | 0 |
| 19-Oct-2021 | 1,370.00 | 1,380.00 | 1,365.00 | 1,365.00 | 26,900 | 0 |
| 18-Oct-2021 | 1,360.00 | 1,380.00 | 1,360.00 | 1,365.00 | 143,300 | 0 |
| 15-Oct-2021 | 1,300.00 | 1,355.00 | 1,300.00 | 1,355.00 | 56,300 | 0 |
| 14-Oct-2021 | 1,295.00 | 1,385.00 | 1,295.00 | 1,340.00 | 142,300 | 0 |
| 13-Oct-2021 | 1,290.00 | 1,305.00 | 1,285.00 | 1,295.00 | 62,700 | 0 |
| 12-Oct-2021 | 1,295.00 | 1,330.00 | 1,285.00 | 1,290.00 | 60,400 | 0 |
| 11-Oct-2021 | 1,295.00 | 1,295.00 | 1,290.00 | 1,295.00 | 28,100 | 0 |
| 08-Oct-2021 | 1,290.00 | 1,290.00 | 1,280.00 | 1,290.00 | 57,000 | 0 |
| 07-Oct-2021 | 1,300.00 | 1,300.00 | 1,285.00 | 1,290.00 | 16,300 | 0 |
| 06-Oct-2021 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 63,500 | 0 |
| 05-Oct-2021 | 1,355.00 | 1,355.00 | 1,290.00 | 1,300.00 | 115,400 | 0 |
| 04-Oct-2021 | 1,375.00 | 1,375.00 | 1,325.00 | 1,350.00 | 168,400 | 0 |
| 01-Oct-2021 | 1,240.00 | 1,370.00 | 1,235.00 | 1,370.00 | 217,600 | 0 |
| 30-Sep-2021 | 1,195.00 | 1,270.00 | 1,195.00 | 1,240.00 | 110,600 | 0 |
| 29-Sep-2021 | 1,205.00 | 1,205.00 | 1,175.00 | 1,195.00 | 132,500 | 0 |
| 28-Sep-2021 | 1,205.00 | 1,205.00 | 1,180.00 | 1,205.00 | 353,800 | 0 |
| 27-Sep-2021 | 1,270.00 | 1,270.00 | 1,200.00 | 1,200.00 | 298,900 | 0 |
| 24-Sep-2021 | 1,365.00 | 1,425.00 | 1,265.00 | 1,265.00 | 953,500 | 0 |
| 23-Sep-2021 | 1,475.00 | 1,500.00 | 1,360.00 | 1,360.00 | 1,732,800 | 0 |
| 22-Sep-2021 | 1,460.00 | 1,470.00 | 1,400.00 | 1,460.00 | 102,800 | 0 |
| 21-Sep-2021 | 1,470.00 | 1,470.00 | 1,440.00 | 1,460.00 | 14,200 | 0 |
| 20-Sep-2021 | 1,475.00 | 1,500.00 | 1,450.00 | 1,470.00 | 21,100 | 0 |
| 17-Sep-2021 | 1,500.00 | 1,500.00 | 1,410.00 | 1,440.00 | 745,800 | 0 |
| 16-Sep-2021 | 1,620.00 | 1,620.00 | 1,510.00 | 1,515.00 | 4,075,000 | 0 |
| 15-Sep-2021 | 1,620.00 | 1,620.00 | 1,600.00 | 1,620.00 | 5,100 | 0 |
| 14-Sep-2021 | 1,585.00 | 1,620.00 | 1,585.00 | 1,620.00 | 3,600 | 0 |
| 13-Sep-2021 | 1,625.00 | 1,625.00 | 1,590.00 | 1,620.00 | 87,100 | 0 |
| 10-Sep-2021 | 1,625.00 | 1,625.00 | 1,610.00 | 1,625.00 | 800 | 0 |
| 09-Sep-2021 | 1,625.00 | 1,625.00 | 1,615.00 | 1,625.00 | 2,700 | 0 |
| 08-Sep-2021 | 1,615.00 | 1,630.00 | 1,615.00 | 1,625.00 | 43,300 | 0 |
| 07-Sep-2021 | 1,625.00 | 1,630.00 | 1,600.00 | 1,630.00 | 56,200 | 0 |
| 06-Sep-2021 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 4,100 | 0 |
| 03-Sep-2021 | 1,645.00 | 1,645.00 | 1,630.00 | 1,630.00 | 28,100 | 0 |
| 02-Sep-2021 | 1,660.00 | 1,660.00 | 1,630.00 | 1,640.00 | 18,400 | 0 |
| 01-Sep-2021 | 1,635.00 | 1,660.00 | 1,635.00 | 1,660.00 | 30,100 | 0 |
| 31-Aug-2021 | 1,665.00 | 1,665.00 | 1,605.00 | 1,635.00 | 29,100 | 0 |
| 30-Aug-2021 | 1,670.00 | 1,670.00 | 1,630.00 | 1,665.00 | 7,600 | 0 |
| 27-Aug-2021 | 1,660.00 | 1,670.00 | 1,650.00 | 1,670.00 | 2,100 | 0 |
| 26-Aug-2021 | 1,665.00 | 1,665.00 | 1,660.00 | 1,665.00 | 2,600 | 0 |
| 25-Aug-2021 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 400 | 0 |
| 24-Aug-2021 | 1,660.00 | 1,670.00 | 1,650.00 | 1,665.00 | 230,700 | 0 |
| 23-Aug-2021 | 1,640.00 | 1,670.00 | 1,640.00 | 1,655.00 | 46,900 | 0 |
| 20-Aug-2021 | 1,650.00 | 1,650.00 | 1,625.00 | 1,650.00 | 15,300 | 0 |
| 19-Aug-2021 | 1,685.00 | 1,685.00 | 1,630.00 | 1,650.00 | 54,000 | 0 |
| 18-Aug-2021 | 1,710.00 | 1,710.00 | 1,670.00 | 1,695.00 | 127,800 | 0 |
| 16-Aug-2021 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,800 | 0 |
| 13-Aug-2021 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 104,700 | 0 |
| 12-Aug-2021 | 1,695.00 | 1,710.00 | 1,695.00 | 1,710.00 | 14,200 | 0 |
| 10-Aug-2021 | 1,705.00 | 1,705.00 | 1,690.00 | 1,700.00 | 81,200 | 0 |
| 09-Aug-2021 | 1,710.00 | 1,730.00 | 1,690.00 | 1,730.00 | 133,700 | 0 |