| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,180.00 | 1,200.00 | 1,105.00 | 1,195.00 | 340,300 | 0 |
| 28-Dec-2021 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 16,800 | 0 |
| 27-Dec-2021 | 1,190.00 | 1,230.00 | 1,150.00 | 1,210.00 | 274,500 | 0 |
| 24-Dec-2021 | 1,195.00 | 1,220.00 | 1,195.00 | 1,200.00 | 89,800 | 0 |
| 23-Dec-2021 | 1,200.00 | 1,225.00 | 1,190.00 | 1,220.00 | 163,600 | 0 |
| 22-Dec-2021 | 1,220.00 | 1,220.00 | 1,190.00 | 1,220.00 | 344,500 | 0 |
| 21-Dec-2021 | 1,205.00 | 1,225.00 | 1,195.00 | 1,220.00 | 62,800 | 0 |
| 20-Dec-2021 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 71,700 | 0 |
| 17-Dec-2021 | 1,205.00 | 1,270.00 | 1,190.00 | 1,230.00 | 106,400 | 0 |
| 16-Dec-2021 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 51,500 | 0 |
| 15-Dec-2021 | 1,230.00 | 1,230.00 | 1,205.00 | 1,220.00 | 195,500 | 0 |
| 14-Dec-2021 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 40,200 | 0 |
| 13-Dec-2021 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 130,000 | 0 |
| 10-Dec-2021 | 1,200.00 | 1,350.00 | 1,200.00 | 1,210.00 | 275,900 | 0 |
| 09-Dec-2021 | 1,265.00 | 1,265.00 | 1,195.00 | 1,200.00 | 171,700 | 0 |
| 08-Dec-2021 | 1,200.00 | 1,250.00 | 1,190.00 | 1,215.00 | 431,900 | 0 |
| 07-Dec-2021 | 1,250.00 | 1,270.00 | 1,210.00 | 1,210.00 | 294,500 | 0 |
| 06-Dec-2021 | 1,250.00 | 1,275.00 | 1,190.00 | 1,275.00 | 706,100 | 0 |
| 03-Dec-2021 | 1,275.00 | 1,275.00 | 1,220.00 | 1,275.00 | 234,900 | 0 |
| 02-Dec-2021 | 1,290.00 | 1,290.00 | 1,200.00 | 1,275.00 | 544,500 | 0 |
| 01-Dec-2021 | 1,330.00 | 1,330.00 | 1,250.00 | 1,290.00 | 417,100 | 0 |
| 30-Nov-2021 | 1,305.00 | 1,350.00 | 1,300.00 | 1,340.00 | 402,600 | 0 |
| 29-Nov-2021 | 1,350.00 | 1,390.00 | 1,300.00 | 1,300.00 | 179,400 | 0 |
| 26-Nov-2021 | 1,315.00 | 1,380.00 | 1,300.00 | 1,300.00 | 107,200 | 0 |
| 25-Nov-2021 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 183,700 | 0 |
| 24-Nov-2021 | 1,380.00 | 1,380.00 | 1,345.00 | 1,375.00 | 120,700 | 0 |
| 23-Nov-2021 | 1,355.00 | 1,380.00 | 1,340.00 | 1,380.00 | 257,000 | 0 |
| 22-Nov-2021 | 1,380.00 | 1,395.00 | 1,300.00 | 1,380.00 | 369,900 | 0 |
| 19-Nov-2021 | 1,380.00 | 1,380.00 | 1,360.00 | 1,380.00 | 81,000 | 0 |
| 18-Nov-2021 | 1,370.00 | 1,400.00 | 1,370.00 | 1,380.00 | 94,700 | 0 |
| 17-Nov-2021 | 1,430.00 | 1,430.00 | 1,370.00 | 1,370.00 | 142,100 | 0 |
| 16-Nov-2021 | 1,410.00 | 1,410.00 | 1,375.00 | 1,405.00 | 127,900 | 0 |
| 15-Nov-2021 | 1,420.00 | 1,430.00 | 1,370.00 | 1,405.00 | 189,800 | 0 |
| 12-Nov-2021 | 1,380.00 | 1,415.00 | 1,355.00 | 1,400.00 | 468,900 | 0 |
| 11-Nov-2021 | 1,390.00 | 1,390.00 | 1,310.00 | 1,355.00 | 409,000 | 0 |
| 10-Nov-2021 | 1,390.00 | 1,430.00 | 1,355.00 | 1,375.00 | 87,000 | 0 |
| 09-Nov-2021 | 1,440.00 | 1,440.00 | 1,370.00 | 1,375.00 | 232,500 | 0 |
| 08-Nov-2021 | 1,420.00 | 1,440.00 | 1,380.00 | 1,400.00 | 323,700 | 0 |
| 05-Nov-2021 | 1,420.00 | 1,445.00 | 1,410.00 | 1,445.00 | 53,200 | 0 |
| 04-Nov-2021 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 33,200 | 0 |
| 03-Nov-2021 | 1,425.00 | 1,450.00 | 1,400.00 | 1,405.00 | 389,500 | 0 |
| 02-Nov-2021 | 1,425.00 | 1,450.00 | 1,400.00 | 1,450.00 | 495,500 | 0 |
| 01-Nov-2021 | 1,480.00 | 1,480.00 | 1,430.00 | 1,450.00 | 539,000 | 0 |
| 29-Oct-2021 | 1,450.00 | 1,480.00 | 1,415.00 | 1,480.00 | 322,800 | 0 |
| 28-Oct-2021 | 1,445.00 | 1,450.00 | 1,410.00 | 1,450.00 | 403,900 | 0 |
| 27-Oct-2021 | 1,420.00 | 1,450.00 | 1,375.00 | 1,445.00 | 622,000 | 0 |
| 26-Oct-2021 | 1,415.00 | 1,440.00 | 1,415.00 | 1,420.00 | 315,900 | 0 |
| 25-Oct-2021 | 1,435.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,081,900 | 0 |
| 22-Oct-2021 | 1,445.00 | 1,480.00 | 1,425.00 | 1,450.00 | 69,900 | 0 |
| 21-Oct-2021 | 1,475.00 | 1,475.00 | 1,420.00 | 1,450.00 | 695,900 | 0 |
| 19-Oct-2021 | 1,470.00 | 1,500.00 | 1,420.00 | 1,480.00 | 860,900 | 0 |
| 18-Oct-2021 | 1,505.00 | 1,535.00 | 1,455.00 | 1,470.00 | 527,100 | 0 |
| 15-Oct-2021 | 1,505.00 | 1,505.00 | 1,490.00 | 1,505.00 | 215,500 | 0 |
| 14-Oct-2021 | 1,485.00 | 1,535.00 | 1,470.00 | 1,500.00 | 229,100 | 0 |
| 13-Oct-2021 | 1,500.00 | 1,540.00 | 1,480.00 | 1,495.00 | 414,900 | 0 |
| 12-Oct-2021 | 1,505.00 | 1,580.00 | 1,500.00 | 1,525.00 | 248,300 | 0 |
| 11-Oct-2021 | 1,535.00 | 1,595.00 | 1,480.00 | 1,535.00 | 498,400 | 0 |
| 08-Oct-2021 | 1,460.00 | 1,560.00 | 1,460.00 | 1,535.00 | 695,500 | 0 |
| 07-Oct-2021 | 1,455.00 | 1,530.00 | 1,420.00 | 1,460.00 | 208,500 | 0 |
| 06-Oct-2021 | 1,550.00 | 1,560.00 | 1,455.00 | 1,455.00 | 575,700 | 0 |
| 05-Oct-2021 | 1,550.00 | 1,595.00 | 1,465.00 | 1,550.00 | 4,850,100 | 0 |
| 04-Oct-2021 | 1,500.00 | 1,595.00 | 1,440.00 | 1,570.00 | 880,500 | 0 |
| 01-Oct-2021 | 1,490.00 | 1,530.00 | 1,485.00 | 1,500.00 | 345,300 | 0 |
| 30-Sep-2021 | 1,500.00 | 1,545.00 | 1,470.00 | 1,490.00 | 638,700 | 0 |
| 29-Sep-2021 | 1,500.00 | 1,550.00 | 1,420.00 | 1,500.00 | 791,600 | 0 |
| 28-Sep-2021 | 1,555.00 | 1,555.00 | 1,485.00 | 1,500.00 | 839,500 | 0 |
| 27-Sep-2021 | 1,570.00 | 1,600.00 | 1,500.00 | 1,555.00 | 915,500 | 0 |
| 24-Sep-2021 | 1,285.00 | 1,635.00 | 1,220.00 | 1,560.00 | 6,139,200 | 0 |
| 23-Sep-2021 | 1,405.00 | 1,405.00 | 1,310.00 | 1,310.00 | 1,639,600 | 0 |
| 22-Sep-2021 | 1,500.00 | 1,500.00 | 1,405.00 | 1,405.00 | 2,285,700 | 0 |
| 21-Sep-2021 | 1,620.00 | 1,620.00 | 1,510.00 | 1,510.00 | 2,850,400 | 0 |
| 20-Sep-2021 | 1,635.00 | 1,690.00 | 1,595.00 | 1,620.00 | 564,700 | 0 |
| 17-Sep-2021 | 1,645.00 | 1,650.00 | 1,625.00 | 1,635.00 | 224,300 | 0 |
| 16-Sep-2021 | 1,695.00 | 1,715.00 | 1,640.00 | 1,640.00 | 1,079,200 | 0 |
| 15-Sep-2021 | 1,700.00 | 1,715.00 | 1,675.00 | 1,695.00 | 712,000 | 0 |
| 14-Sep-2021 | 1,695.00 | 1,720.00 | 1,650.00 | 1,700.00 | 1,989,100 | 0 |
| 13-Sep-2021 | 1,625.00 | 1,720.00 | 1,600.00 | 1,695.00 | 4,580,900 | 0 |
| 10-Sep-2021 | 1,610.00 | 1,650.00 | 1,595.00 | 1,625.00 | 1,595,100 | 0 |
| 09-Sep-2021 | 1,695.00 | 1,710.00 | 1,590.00 | 1,610.00 | 2,008,600 | 0 |
| 08-Sep-2021 | 1,695.00 | 1,715.00 | 1,655.00 | 1,695.00 | 1,509,100 | 0 |
| 07-Sep-2021 | 1,745.00 | 1,750.00 | 1,655.00 | 1,655.00 | 1,472,900 | 0 |
| 06-Sep-2021 | 1,730.00 | 1,770.00 | 1,725.00 | 1,745.00 | 1,580,000 | 0 |
| 03-Sep-2021 | 1,600.00 | 1,795.00 | 1,545.00 | 1,700.00 | 12,070,400 | 0 |
| 02-Sep-2021 | 1,810.00 | 1,850.00 | 1,660.00 | 1,660.00 | 4,226,900 | 0 |
| 01-Sep-2021 | 1,880.00 | 1,900.00 | 1,750.00 | 1,780.00 | 7,430,600 | 0 |
| 31-Aug-2021 | 1,825.00 | 1,955.00 | 1,660.00 | 1,875.00 | 15,341,500 | 0 |
| 30-Aug-2021 | 1,665.00 | 1,780.00 | 1,665.00 | 1,780.00 | 33,732,600 | 0 |
| 27-Aug-2021 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 26,891,900 | 0 |
| 26-Aug-2021 | 1,475.00 | 1,475.00 | 1,400.00 | 1,475.00 | 24,485,300 | 0 |
| 25-Aug-2021 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 26,700 | 0 |
| 24-Aug-2021 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 629,200 | 0 |
| 23-Aug-2021 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3,918,100 | 0 |
| 20-Aug-2021 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 | 0 |
| 19-Aug-2021 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 | 0 |
| 18-Aug-2021 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 | 0 |
| 16-Aug-2021 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 | 0 |
| 13-Aug-2021 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 776,100 | 0 |
| 12-Aug-2021 | 610.00 | 815.00 | 610.00 | 815.00 | 478,300 | 0 |
| 10-Aug-2021 | 655.00 | 655.00 | 655.00 | 655.00 | 0 | 0 |
| 09-Aug-2021 | 655.00 | 655.00 | 655.00 | 655.00 | 382,500 | 0 |