| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,270.00 | 1,290.00 | 1,270.00 | 1,275.00 | 120,500 | 0 |
| 28-Dec-2021 | 1,305.00 | 1,305.00 | 1,250.00 | 1,255.00 | 2,117,900 | 0 |
| 27-Dec-2021 | 1,320.00 | 1,370.00 | 1,300.00 | 1,300.00 | 746,600 | 0 |
| 24-Dec-2021 | 1,315.00 | 1,325.00 | 1,310.00 | 1,315.00 | 52,200 | 0 |
| 23-Dec-2021 | 1,315.00 | 1,325.00 | 1,305.00 | 1,310.00 | 68,800 | 0 |
| 22-Dec-2021 | 1,320.00 | 1,330.00 | 1,310.00 | 1,315.00 | 33,500 | 0 |
| 21-Dec-2021 | 1,325.00 | 1,340.00 | 1,320.00 | 1,320.00 | 91,500 | 0 |
| 20-Dec-2021 | 1,335.00 | 1,335.00 | 1,320.00 | 1,325.00 | 28,700 | 0 |
| 17-Dec-2021 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 36,000 | 0 |
| 16-Dec-2021 | 1,335.00 | 1,345.00 | 1,325.00 | 1,340.00 | 91,200 | 0 |
| 15-Dec-2021 | 1,320.00 | 1,335.00 | 1,320.00 | 1,335.00 | 27,600 | 0 |
| 14-Dec-2021 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.00 | 148,100 | 0 |
| 13-Dec-2021 | 1,375.00 | 1,375.00 | 1,335.00 | 1,335.00 | 139,900 | 0 |
| 10-Dec-2021 | 1,410.00 | 1,410.00 | 1,280.00 | 1,340.00 | 625,100 | 0 |
| 09-Dec-2021 | 1,390.00 | 1,390.00 | 1,350.00 | 1,370.00 | 317,700 | 0 |
| 08-Dec-2021 | 1,400.00 | 1,400.00 | 1,355.00 | 1,365.00 | 45,800 | 0 |
| 07-Dec-2021 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 224,700 | 0 |
| 06-Dec-2021 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 21,000 | 0 |
| 03-Dec-2021 | 1,365.00 | 1,375.00 | 1,345.00 | 1,360.00 | 273,600 | 0 |
| 02-Dec-2021 | 1,385.00 | 1,385.00 | 1,325.00 | 1,375.00 | 170,300 | 0 |
| 01-Dec-2021 | 1,345.00 | 1,385.00 | 1,340.00 | 1,385.00 | 55,300 | 0 |
| 30-Nov-2021 | 1,370.00 | 1,385.00 | 1,345.00 | 1,350.00 | 99,400 | 0 |
| 29-Nov-2021 | 1,355.00 | 1,385.00 | 1,335.00 | 1,370.00 | 109,100 | 0 |
| 26-Nov-2021 | 1,395.00 | 1,415.00 | 1,355.00 | 1,355.00 | 356,100 | 0 |
| 25-Nov-2021 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 610,600 | 0 |
| 24-Nov-2021 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 166,200 | 0 |
| 23-Nov-2021 | 1,390.00 | 1,410.00 | 1,380.00 | 1,395.00 | 90,000 | 0 |
| 22-Nov-2021 | 1,385.00 | 1,430.00 | 1,385.00 | 1,410.00 | 95,300 | 0 |
| 19-Nov-2021 | 1,390.00 | 1,445.00 | 1,390.00 | 1,415.00 | 73,900 | 0 |
| 18-Nov-2021 | 1,375.00 | 1,430.00 | 1,375.00 | 1,425.00 | 210,200 | 0 |
| 17-Nov-2021 | 1,420.00 | 1,470.00 | 1,400.00 | 1,400.00 | 226,400 | 0 |
| 16-Nov-2021 | 1,410.00 | 1,455.00 | 1,410.00 | 1,420.00 | 78,800 | 0 |
| 15-Nov-2021 | 1,425.00 | 1,470.00 | 1,390.00 | 1,440.00 | 642,500 | 0 |
| 12-Nov-2021 | 1,385.00 | 1,440.00 | 1,385.00 | 1,390.00 | 137,800 | 0 |
| 11-Nov-2021 | 1,395.00 | 1,400.00 | 1,370.00 | 1,385.00 | 25,000 | 0 |
| 10-Nov-2021 | 1,355.00 | 1,400.00 | 1,355.00 | 1,395.00 | 114,700 | 0 |
| 09-Nov-2021 | 1,345.00 | 1,410.00 | 1,345.00 | 1,395.00 | 431,200 | 0 |
| 08-Nov-2021 | 1,335.00 | 1,410.00 | 1,335.00 | 1,370.00 | 433,700 | 0 |
| 05-Nov-2021 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 514,300 | 0 |
| 04-Nov-2021 | 1,320.00 | 1,365.00 | 1,320.00 | 1,355.00 | 57,300 | 0 |
| 03-Nov-2021 | 1,350.00 | 1,375.00 | 1,350.00 | 1,360.00 | 130,400 | 0 |
| 02-Nov-2021 | 1,335.00 | 1,385.00 | 1,335.00 | 1,375.00 | 85,200 | 0 |
| 01-Nov-2021 | 1,320.00 | 1,395.00 | 1,320.00 | 1,375.00 | 590,300 | 0 |
| 29-Oct-2021 | 1,320.00 | 1,385.00 | 1,320.00 | 1,355.00 | 106,300 | 0 |
| 28-Oct-2021 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 179,400 | 0 |
| 27-Oct-2021 | 1,360.00 | 1,395.00 | 1,350.00 | 1,355.00 | 69,200 | 0 |
| 26-Oct-2021 | 1,370.00 | 1,410.00 | 1,360.00 | 1,375.00 | 260,900 | 0 |
| 25-Oct-2021 | 1,300.00 | 1,410.00 | 1,300.00 | 1,410.00 | 364,900 | 0 |
| 22-Oct-2021 | 1,335.00 | 1,350.00 | 1,335.00 | 1,340.00 | 176,000 | 0 |
| 21-Oct-2021 | 1,320.00 | 1,355.00 | 1,320.00 | 1,330.00 | 73,600 | 0 |
| 19-Oct-2021 | 1,315.00 | 1,350.00 | 1,315.00 | 1,320.00 | 42,900 | 0 |
| 18-Oct-2021 | 1,305.00 | 1,355.00 | 1,305.00 | 1,330.00 | 203,700 | 0 |
| 15-Oct-2021 | 1,325.00 | 1,350.00 | 1,320.00 | 1,320.00 | 67,000 | 0 |
| 14-Oct-2021 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 182,900 | 0 |
| 13-Oct-2021 | 1,325.00 | 1,340.00 | 1,310.00 | 1,330.00 | 110,000 | 0 |
| 12-Oct-2021 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 64,500 | 0 |
| 11-Oct-2021 | 1,310.00 | 1,350.00 | 1,305.00 | 1,305.00 | 66,100 | 0 |
| 08-Oct-2021 | 1,320.00 | 1,325.00 | 1,300.00 | 1,300.00 | 312,500 | 0 |
| 07-Oct-2021 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 75,100 | 0 |
| 06-Oct-2021 | 1,350.00 | 1,350.00 | 1,295.00 | 1,320.00 | 242,800 | 0 |
| 05-Oct-2021 | 1,315.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,028,600 | 0 |
| 04-Oct-2021 | 1,295.00 | 1,325.00 | 1,295.00 | 1,315.00 | 303,200 | 0 |
| 01-Oct-2021 | 1,290.00 | 1,300.00 | 1,275.00 | 1,280.00 | 145,600 | 0 |
| 30-Sep-2021 | 1,290.00 | 1,295.00 | 1,280.00 | 1,280.00 | 152,600 | 0 |
| 29-Sep-2021 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 68,300 | 0 |
| 28-Sep-2021 | 1,270.00 | 1,300.00 | 1,270.00 | 1,290.00 | 316,200 | 0 |
| 27-Sep-2021 | 1,295.00 | 1,295.00 | 1,275.00 | 1,280.00 | 36,200 | 0 |
| 24-Sep-2021 | 1,285.00 | 1,290.00 | 1,275.00 | 1,285.00 | 267,900 | 0 |
| 23-Sep-2021 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 129,800 | 0 |
| 22-Sep-2021 | 1,290.00 | 1,290.00 | 1,275.00 | 1,290.00 | 114,800 | 0 |
| 21-Sep-2021 | 1,270.00 | 1,290.00 | 1,250.00 | 1,285.00 | 97,500 | 0 |
| 20-Sep-2021 | 1,300.00 | 1,300.00 | 1,270.00 | 1,285.00 | 152,300 | 0 |
| 17-Sep-2021 | 1,310.00 | 1,310.00 | 1,275.00 | 1,285.00 | 81,800 | 0 |
| 16-Sep-2021 | 1,305.00 | 1,310.00 | 1,280.00 | 1,295.00 | 112,500 | 0 |
| 15-Sep-2021 | 1,300.00 | 1,310.00 | 1,275.00 | 1,300.00 | 94,400 | 0 |
| 14-Sep-2021 | 1,300.00 | 1,305.00 | 1,275.00 | 1,300.00 | 200,800 | 0 |
| 13-Sep-2021 | 1,300.00 | 1,305.00 | 1,275.00 | 1,285.00 | 197,700 | 0 |
| 10-Sep-2021 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 307,400 | 0 |
| 09-Sep-2021 | 1,240.00 | 1,280.00 | 1,240.00 | 1,280.00 | 197,700 | 0 |
| 08-Sep-2021 | 1,280.00 | 1,290.00 | 1,260.00 | 1,265.00 | 469,700 | 0 |
| 07-Sep-2021 | 1,305.00 | 1,310.00 | 1,270.00 | 1,280.00 | 338,000 | 0 |
| 06-Sep-2021 | 1,300.00 | 1,330.00 | 1,275.00 | 1,290.00 | 119,500 | 0 |
| 03-Sep-2021 | 1,330.00 | 1,330.00 | 1,285.00 | 1,295.00 | 105,800 | 0 |
| 02-Sep-2021 | 1,295.00 | 1,295.00 | 1,280.00 | 1,295.00 | 227,100 | 0 |
| 01-Sep-2021 | 1,345.00 | 1,345.00 | 1,290.00 | 1,295.00 | 111,700 | 0 |
| 31-Aug-2021 | 1,320.00 | 1,340.00 | 1,300.00 | 1,310.00 | 142,000 | 0 |
| 30-Aug-2021 | 1,270.00 | 1,325.00 | 1,265.00 | 1,305.00 | 324,900 | 0 |
| 27-Aug-2021 | 1,295.00 | 1,295.00 | 1,255.00 | 1,270.00 | 217,600 | 0 |
| 26-Aug-2021 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 115,800 | 0 |
| 25-Aug-2021 | 1,265.00 | 1,295.00 | 1,255.00 | 1,280.00 | 53,200 | 0 |
| 24-Aug-2021 | 1,325.00 | 1,325.00 | 1,265.00 | 1,265.00 | 123,200 | 0 |
| 23-Aug-2021 | 1,250.00 | 1,315.00 | 1,245.00 | 1,295.00 | 570,600 | 0 |
| 20-Aug-2021 | 1,230.00 | 1,265.00 | 1,225.00 | 1,245.00 | 112,200 | 0 |
| 19-Aug-2021 | 1,250.00 | 1,250.00 | 1,225.00 | 1,230.00 | 194,000 | 0 |
| 18-Aug-2021 | 1,250.00 | 1,300.00 | 1,240.00 | 1,250.00 | 180,500 | 0 |
| 16-Aug-2021 | 1,280.00 | 1,280.00 | 1,200.00 | 1,250.00 | 445,900 | 0 |
| 13-Aug-2021 | 1,330.00 | 1,365.00 | 1,280.00 | 1,280.00 | 749,700 | 0 |
| 12-Aug-2021 | 1,405.00 | 1,410.00 | 1,375.00 | 1,375.00 | 119,800 | 0 |
| 10-Aug-2021 | 1,460.00 | 1,475.00 | 1,440.00 | 1,475.00 | 1,095,900 | 0 |
| 09-Aug-2021 | 1,510.00 | 1,520.00 | 1,450.00 | 1,460.00 | 1,109,900 | 0 |