| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,295.00 | 1,295.00 | 1,255.00 | 1,255.00 | 10,100 | 0 |
| 28-Dec-2021 | 1,250.00 | 1,295.00 | 1,250.00 | 1,295.00 | 144,400 | 0 |
| 27-Dec-2021 | 1,250.00 | 1,250.00 | 1,245.00 | 1,250.00 | 148,100 | 0 |
| 24-Dec-2021 | 1,280.00 | 1,280.00 | 1,245.00 | 1,250.00 | 44,000 | 0 |
| 23-Dec-2021 | 1,270.00 | 1,280.00 | 1,265.00 | 1,265.00 | 3,400 | 0 |
| 22-Dec-2021 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 27,700 | 0 |
| 21-Dec-2021 | 1,300.00 | 1,310.00 | 1,280.00 | 1,310.00 | 11,000 | 0 |
| 20-Dec-2021 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 15,000 | 0 |
| 17-Dec-2021 | 1,310.00 | 1,340.00 | 1,280.00 | 1,335.00 | 57,800 | 0 |
| 16-Dec-2021 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 6,000 | 0 |
| 15-Dec-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 19,900 | 0 |
| 14-Dec-2021 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 26,700 | 0 |
| 13-Dec-2021 | 1,365.00 | 1,365.00 | 1,355.00 | 1,360.00 | 46,900 | 0 |
| 10-Dec-2021 | 1,355.00 | 1,360.00 | 1,350.00 | 1,360.00 | 151,800 | 0 |
| 09-Dec-2021 | 1,365.00 | 1,365.00 | 1,360.00 | 1,365.00 | 3,900 | 0 |
| 08-Dec-2021 | 1,365.00 | 1,365.00 | 1,360.00 | 1,365.00 | 5,000 | 0 |
| 07-Dec-2021 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 24,600 | 0 |
| 06-Dec-2021 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 18,900 | 0 |
| 03-Dec-2021 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,400 | 0 |
| 02-Dec-2021 | 1,370.00 | 1,380.00 | 1,360.00 | 1,380.00 | 24,600 | 0 |
| 01-Dec-2021 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 30,900 | 0 |
| 30-Nov-2021 | 1,390.00 | 1,390.00 | 1,385.00 | 1,390.00 | 11,600 | 0 |
| 29-Nov-2021 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 9,400 | 0 |
| 26-Nov-2021 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 16,600 | 0 |
| 25-Nov-2021 | 1,410.00 | 1,415.00 | 1,400.00 | 1,415.00 | 17,600 | 0 |
| 24-Nov-2021 | 1,440.00 | 1,440.00 | 1,415.00 | 1,415.00 | 9,600 | 0 |
| 23-Nov-2021 | 1,425.00 | 1,445.00 | 1,425.00 | 1,440.00 | 3,300 | 0 |
| 22-Nov-2021 | 1,420.00 | 1,450.00 | 1,420.00 | 1,425.00 | 14,500 | 0 |
| 19-Nov-2021 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 2,200 | 0 |
| 18-Nov-2021 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 5,900 | 0 |
| 17-Nov-2021 | 1,410.00 | 1,425.00 | 1,410.00 | 1,410.00 | 2,200 | 0 |
| 16-Nov-2021 | 1,410.00 | 1,430.00 | 1,410.00 | 1,425.00 | 28,900 | 0 |
| 15-Nov-2021 | 1,445.00 | 1,445.00 | 1,400.00 | 1,410.00 | 12,000 | 0 |
| 12-Nov-2021 | 1,430.00 | 1,430.00 | 1,400.00 | 1,425.00 | 28,100 | 0 |
| 11-Nov-2021 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.00 | 3,100 | 0 |
| 10-Nov-2021 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.00 | 58,600 | 0 |
| 09-Nov-2021 | 1,430.00 | 1,445.00 | 1,430.00 | 1,445.00 | 4,300 | 0 |
| 08-Nov-2021 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 4,200 | 0 |
| 05-Nov-2021 | 1,410.00 | 1,450.00 | 1,405.00 | 1,450.00 | 11,300 | 0 |
| 04-Nov-2021 | 1,440.00 | 1,440.00 | 1,410.00 | 1,410.00 | 5,800 | 0 |
| 03-Nov-2021 | 1,410.00 | 1,445.00 | 1,410.00 | 1,440.00 | 6,700 | 0 |
| 02-Nov-2021 | 1,410.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,300 | 0 |
| 01-Nov-2021 | 1,420.00 | 1,470.00 | 1,400.00 | 1,445.00 | 211,900 | 0 |
| 29-Oct-2021 | 1,420.00 | 1,425.00 | 1,420.00 | 1,420.00 | 6,500 | 0 |
| 28-Oct-2021 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 900 | 0 |
| 27-Oct-2021 | 1,440.00 | 1,440.00 | 1,400.00 | 1,415.00 | 38,500 | 0 |
| 26-Oct-2021 | 1,450.00 | 1,450.00 | 1,430.00 | 1,440.00 | 20,600 | 0 |
| 25-Oct-2021 | 1,460.00 | 1,470.00 | 1,450.00 | 1,450.00 | 15,900 | 0 |
| 22-Oct-2021 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 6,700 | 0 |
| 21-Oct-2021 | 1,455.00 | 1,455.00 | 1,435.00 | 1,450.00 | 6,600 | 0 |
| 19-Oct-2021 | 1,465.00 | 1,465.00 | 1,455.00 | 1,455.00 | 24,500 | 0 |
| 18-Oct-2021 | 1,455.00 | 1,470.00 | 1,450.00 | 1,465.00 | 9,800 | 0 |
| 15-Oct-2021 | 1,450.00 | 1,455.00 | 1,450.00 | 1,450.00 | 9,300 | 0 |
| 14-Oct-2021 | 1,440.00 | 1,475.00 | 1,430.00 | 1,450.00 | 40,800 | 0 |
| 13-Oct-2021 | 1,500.00 | 1,500.00 | 1,425.00 | 1,440.00 | 96,100 | 0 |
| 12-Oct-2021 | 1,450.00 | 1,500.00 | 1,450.00 | 1,495.00 | 147,300 | 0 |
| 11-Oct-2021 | 1,440.00 | 1,455.00 | 1,440.00 | 1,455.00 | 93,300 | 0 |
| 08-Oct-2021 | 1,435.00 | 1,450.00 | 1,430.00 | 1,440.00 | 48,400 | 0 |
| 07-Oct-2021 | 1,435.00 | 1,435.00 | 1,430.00 | 1,435.00 | 36,300 | 0 |
| 06-Oct-2021 | 1,430.00 | 1,435.00 | 1,405.00 | 1,435.00 | 14,500 | 0 |
| 05-Oct-2021 | 1,405.00 | 1,435.00 | 1,400.00 | 1,430.00 | 11,100 | 0 |
| 04-Oct-2021 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 170,700 | 0 |
| 01-Oct-2021 | 1,410.00 | 1,410.00 | 1,400.00 | 1,405.00 | 447,300 | 0 |
| 30-Sep-2021 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.00 | 41,000 | 0 |
| 29-Sep-2021 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 119,400 | 0 |
| 28-Sep-2021 | 1,420.00 | 1,420.00 | 1,400.00 | 1,415.00 | 11,100 | 0 |
| 27-Sep-2021 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 104,000 | 0 |
| 24-Sep-2021 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 77,800 | 0 |
| 23-Sep-2021 | 1,435.00 | 1,435.00 | 1,425.00 | 1,435.00 | 72,300 | 0 |
| 22-Sep-2021 | 1,440.00 | 1,440.00 | 1,435.00 | 1,435.00 | 17,700 | 0 |
| 21-Sep-2021 | 1,440.00 | 1,445.00 | 1,440.00 | 1,440.00 | 2,800 | 0 |
| 20-Sep-2021 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 106,000 | 0 |
| 17-Sep-2021 | 1,460.00 | 1,460.00 | 1,440.00 | 1,440.00 | 67,000 | 0 |
| 16-Sep-2021 | 1,460.00 | 1,460.00 | 1,450.00 | 1,460.00 | 72,900 | 0 |
| 15-Sep-2021 | 1,455.00 | 1,465.00 | 1,455.00 | 1,460.00 | 20,700 | 0 |
| 14-Sep-2021 | 1,440.00 | 1,440.00 | 1,435.00 | 1,440.00 | 69,600 | 0 |
| 13-Sep-2021 | 1,460.00 | 1,460.00 | 1,440.00 | 1,440.00 | 13,100 | 0 |
| 10-Sep-2021 | 1,450.00 | 1,460.00 | 1,435.00 | 1,460.00 | 18,100 | 0 |
| 09-Sep-2021 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 10,000 | 0 |
| 08-Sep-2021 | 1,450.00 | 1,480.00 | 1,440.00 | 1,440.00 | 84,200 | 0 |
| 07-Sep-2021 | 1,450.00 | 1,520.00 | 1,440.00 | 1,450.00 | 54,700 | 0 |
| 06-Sep-2021 | 1,470.00 | 1,495.00 | 1,470.00 | 1,490.00 | 7,000 | 0 |
| 03-Sep-2021 | 1,450.00 | 1,465.00 | 1,440.00 | 1,455.00 | 119,000 | 0 |
| 02-Sep-2021 | 1,450.00 | 1,460.00 | 1,440.00 | 1,445.00 | 156,600 | 0 |
| 01-Sep-2021 | 1,460.00 | 1,460.00 | 1,450.00 | 1,460.00 | 24,700 | 0 |
| 31-Aug-2021 | 1,460.00 | 1,465.00 | 1,440.00 | 1,455.00 | 62,500 | 0 |
| 30-Aug-2021 | 1,470.00 | 1,500.00 | 1,460.00 | 1,460.00 | 134,400 | 0 |
| 27-Aug-2021 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 36,000 | 0 |
| 26-Aug-2021 | 1,450.00 | 1,465.00 | 1,450.00 | 1,460.00 | 26,100 | 0 |
| 25-Aug-2021 | 1,470.00 | 1,485.00 | 1,450.00 | 1,450.00 | 102,500 | 0 |
| 24-Aug-2021 | 1,500.00 | 1,500.00 | 1,450.00 | 1,470.00 | 38,700 | 0 |
| 23-Aug-2021 | 1,460.00 | 1,525.00 | 1,460.00 | 1,480.00 | 104,900 | 0 |
| 20-Aug-2021 | 1,460.00 | 1,460.00 | 1,455.00 | 1,460.00 | 11,600 | 0 |
| 19-Aug-2021 | 1,460.00 | 1,530.00 | 1,460.00 | 1,460.00 | 16,800 | 0 |
| 18-Aug-2021 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 83,000 | 0 |
| 16-Aug-2021 | 1,495.00 | 1,560.00 | 1,490.00 | 1,495.00 | 76,500 | 0 |
| 13-Aug-2021 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 2,900 | 0 |
| 12-Aug-2021 | 1,490.00 | 1,505.00 | 1,490.00 | 1,490.00 | 77,900 | 0 |
| 10-Aug-2021 | 1,490.00 | 1,490.00 | 1,470.00 | 1,490.00 | 36,300 | 0 |
| 09-Aug-2021 | 1,510.00 | 1,510.00 | 1,490.00 | 1,490.00 | 110,900 | 0 |