| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 975.00 | 1,005.00 | 975.00 | 990.00 | 347,200 | 0 |
| 28-Dec-2021 | 1,005.00 | 1,010.00 | 950.00 | 975.00 | 916,000 | 0 |
| 27-Dec-2021 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 253,600 | 0 |
| 24-Dec-2021 | 1,005.00 | 1,040.00 | 1,000.00 | 1,005.00 | 235,000 | 0 |
| 23-Dec-2021 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 65,100 | 0 |
| 22-Dec-2021 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 128,700 | 0 |
| 21-Dec-2021 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 314,900 | 0 |
| 20-Dec-2021 | 1,030.00 | 1,045.00 | 1,015.00 | 1,020.00 | 424,000 | 0 |
| 17-Dec-2021 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 361,000 | 0 |
| 16-Dec-2021 | 1,010.00 | 1,090.00 | 1,010.00 | 1,045.00 | 1,034,100 | 0 |
| 15-Dec-2021 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 295,400 | 0 |
| 14-Dec-2021 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 275,200 | 0 |
| 13-Dec-2021 | 1,000.00 | 1,025.00 | 995.00 | 1,010.00 | 449,800 | 0 |
| 10-Dec-2021 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 358,200 | 0 |
| 09-Dec-2021 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 396,700 | 0 |
| 08-Dec-2021 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 405,000 | 0 |
| 07-Dec-2021 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 156,300 | 0 |
| 06-Dec-2021 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 241,500 | 0 |
| 03-Dec-2021 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 213,500 | 0 |
| 02-Dec-2021 | 1,020.00 | 1,035.00 | 1,005.00 | 1,025.00 | 184,600 | 0 |
| 01-Dec-2021 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 393,100 | 0 |
| 30-Nov-2021 | 1,035.00 | 1,050.00 | 1,030.00 | 1,050.00 | 305,900 | 0 |
| 29-Nov-2021 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 484,200 | 0 |
| 26-Nov-2021 | 1,080.00 | 1,090.00 | 1,055.00 | 1,055.00 | 278,400 | 0 |
| 25-Nov-2021 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 465,800 | 0 |
| 24-Nov-2021 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 598,200 | 0 |
| 23-Nov-2021 | 1,090.00 | 1,100.00 | 1,065.00 | 1,070.00 | 327,200 | 0 |
| 22-Nov-2021 | 1,075.00 | 1,095.00 | 1,070.00 | 1,080.00 | 115,300 | 0 |
| 19-Nov-2021 | 1,065.00 | 1,090.00 | 1,050.00 | 1,070.00 | 400,900 | 0 |
| 18-Nov-2021 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 240,000 | 0 |
| 17-Nov-2021 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 277,900 | 0 |
| 16-Nov-2021 | 1,090.00 | 1,105.00 | 1,090.00 | 1,090.00 | 139,300 | 0 |
| 15-Nov-2021 | 1,095.00 | 1,110.00 | 1,085.00 | 1,090.00 | 238,500 | 0 |
| 12-Nov-2021 | 1,100.00 | 1,110.00 | 1,090.00 | 1,095.00 | 343,800 | 0 |
| 11-Nov-2021 | 1,105.00 | 1,120.00 | 1,100.00 | 1,100.00 | 132,900 | 0 |
| 10-Nov-2021 | 1,110.00 | 1,110.00 | 1,100.00 | 1,105.00 | 361,600 | 0 |
| 09-Nov-2021 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 379,800 | 0 |
| 08-Nov-2021 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 177,700 | 0 |
| 05-Nov-2021 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 193,400 | 0 |
| 04-Nov-2021 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 227,400 | 0 |
| 03-Nov-2021 | 1,105.00 | 1,125.00 | 1,100.00 | 1,105.00 | 261,800 | 0 |
| 02-Nov-2021 | 1,090.00 | 1,120.00 | 1,090.00 | 1,105.00 | 271,000 | 0 |
| 01-Nov-2021 | 1,105.00 | 1,130.00 | 1,090.00 | 1,090.00 | 329,700 | 0 |
| 29-Oct-2021 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 563,400 | 0 |
| 28-Oct-2021 | 1,135.00 | 1,140.00 | 1,105.00 | 1,110.00 | 573,400 | 0 |
| 27-Oct-2021 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 652,900 | 0 |
| 26-Oct-2021 | 1,170.00 | 1,170.00 | 1,135.00 | 1,140.00 | 425,000 | 0 |
| 25-Oct-2021 | 1,140.00 | 1,170.00 | 1,140.00 | 1,160.00 | 420,200 | 0 |
| 22-Oct-2021 | 1,150.00 | 1,150.00 | 1,125.00 | 1,140.00 | 224,000 | 0 |
| 21-Oct-2021 | 1,180.00 | 1,195.00 | 1,150.00 | 1,150.00 | 808,000 | 0 |
| 19-Oct-2021 | 1,180.00 | 1,185.00 | 1,155.00 | 1,175.00 | 509,600 | 0 |
| 18-Oct-2021 | 1,155.00 | 1,185.00 | 1,155.00 | 1,170.00 | 1,325,400 | 0 |
| 15-Oct-2021 | 1,140.00 | 1,155.00 | 1,135.00 | 1,155.00 | 856,000 | 0 |
| 14-Oct-2021 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 743,200 | 0 |
| 13-Oct-2021 | 1,130.00 | 1,135.00 | 1,110.00 | 1,110.00 | 757,200 | 0 |
| 12-Oct-2021 | 1,130.00 | 1,145.00 | 1,130.00 | 1,130.00 | 620,300 | 0 |
| 11-Oct-2021 | 1,150.00 | 1,200.00 | 1,130.00 | 1,130.00 | 2,894,500 | 0 |
| 08-Oct-2021 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 728,300 | 0 |
| 07-Oct-2021 | 1,145.00 | 1,160.00 | 1,125.00 | 1,160.00 | 871,700 | 0 |
| 06-Oct-2021 | 1,155.00 | 1,155.00 | 1,125.00 | 1,135.00 | 1,466,100 | 0 |
| 05-Oct-2021 | 1,100.00 | 1,215.00 | 1,100.00 | 1,145.00 | 4,946,200 | 0 |
| 04-Oct-2021 | 1,105.00 | 1,135.00 | 1,090.00 | 1,100.00 | 1,345,000 | 0 |
| 01-Oct-2021 | 1,095.00 | 1,140.00 | 1,075.00 | 1,105.00 | 1,330,600 | 0 |
| 30-Sep-2021 | 1,090.00 | 1,095.00 | 1,075.00 | 1,095.00 | 304,900 | 0 |
| 29-Sep-2021 | 1,100.00 | 1,100.00 | 1,070.00 | 1,085.00 | 510,200 | 0 |
| 28-Sep-2021 | 1,130.00 | 1,140.00 | 1,090.00 | 1,100.00 | 968,600 | 0 |
| 27-Sep-2021 | 1,075.00 | 1,195.00 | 1,070.00 | 1,140.00 | 2,918,200 | 0 |
| 24-Sep-2021 | 1,075.00 | 1,085.00 | 1,075.00 | 1,075.00 | 209,300 | 0 |
| 23-Sep-2021 | 1,080.00 | 1,100.00 | 1,070.00 | 1,075.00 | 314,100 | 0 |
| 22-Sep-2021 | 1,080.00 | 1,100.00 | 1,075.00 | 1,080.00 | 273,400 | 0 |
| 21-Sep-2021 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 116,400 | 0 |
| 20-Sep-2021 | 1,110.00 | 1,115.00 | 1,060.00 | 1,090.00 | 377,800 | 0 |
| 17-Sep-2021 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 682,800 | 0 |
| 16-Sep-2021 | 1,085.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,881,200 | 0 |
| 15-Sep-2021 | 1,050.00 | 1,085.00 | 1,015.00 | 1,085.00 | 997,100 | 0 |
| 14-Sep-2021 | 1,065.00 | 1,070.00 | 1,050.00 | 1,050.00 | 483,600 | 0 |
| 13-Sep-2021 | 1,090.00 | 1,110.00 | 1,055.00 | 1,065.00 | 1,098,200 | 0 |
| 10-Sep-2021 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,991,600 | 0 |
| 09-Sep-2021 | 1,045.00 | 1,060.00 | 1,035.00 | 1,055.00 | 663,300 | 0 |
| 08-Sep-2021 | 1,065.00 | 1,075.00 | 1,030.00 | 1,045.00 | 892,300 | 0 |
| 07-Sep-2021 | 1,025.00 | 1,085.00 | 1,020.00 | 1,065.00 | 2,380,300 | 0 |
| 06-Sep-2021 | 1,025.00 | 1,030.00 | 1,005.00 | 1,020.00 | 374,000 | 0 |
| 03-Sep-2021 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 233,600 | 0 |
| 02-Sep-2021 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 252,400 | 0 |
| 01-Sep-2021 | 1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 482,400 | 0 |
| 31-Aug-2021 | 1,005.00 | 1,025.00 | 980.00 | 1,015.00 | 480,600 | 0 |
| 30-Aug-2021 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 552,200 | 0 |
| 27-Aug-2021 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 863,100 | 0 |
| 26-Aug-2021 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 286,600 | 0 |
| 25-Aug-2021 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 245,200 | 0 |
| 24-Aug-2021 | 1,050.00 | 1,055.00 | 1,025.00 | 1,025.00 | 428,900 | 0 |
| 23-Aug-2021 | 1,015.00 | 1,050.00 | 1,015.00 | 1,040.00 | 240,000 | 0 |
| 20-Aug-2021 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 427,100 | 0 |
| 19-Aug-2021 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 420,100 | 0 |
| 18-Aug-2021 | 1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 557,200 | 0 |
| 16-Aug-2021 | 1,060.00 | 1,080.00 | 1,050.00 | 1,060.00 | 432,100 | 0 |
| 13-Aug-2021 | 1,095.00 | 1,095.00 | 1,060.00 | 1,060.00 | 373,500 | 0 |
| 12-Aug-2021 | 1,060.00 | 1,090.00 | 1,050.00 | 1,085.00 | 425,600 | 0 |
| 10-Aug-2021 | 1,080.00 | 1,080.00 | 1,040.00 | 1,060.00 | 596,200 | 0 |
| 09-Aug-2021 | 1,115.00 | 1,115.00 | 1,080.00 | 1,080.00 | 620,200 | 0 |