| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 5,342,700 | 0 |
| 28-Dec-2021 | 1,030.00 | 1,030.00 | 1,000.00 | 1,015.00 | 43,400 | 0 |
| 27-Dec-2021 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 58,000 | 0 |
| 24-Dec-2021 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 48,300 | 0 |
| 23-Dec-2021 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 191,300 | 0 |
| 22-Dec-2021 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 55,100 | 0 |
| 21-Dec-2021 | 1,035.00 | 1,040.00 | 1,005.00 | 1,025.00 | 124,100 | 0 |
| 20-Dec-2021 | 1,015.00 | 1,045.00 | 1,015.00 | 1,015.00 | 121,600 | 0 |
| 17-Dec-2021 | 1,045.00 | 1,045.00 | 1,010.00 | 1,015.00 | 308,900 | 0 |
| 16-Dec-2021 | 1,025.00 | 1,115.00 | 1,005.00 | 1,025.00 | 1,514,200 | 0 |
| 15-Dec-2021 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 533,200 | 0 |
| 14-Dec-2021 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 33,200 | 0 |
| 13-Dec-2021 | 1,025.00 | 1,040.00 | 1,005.00 | 1,035.00 | 99,900 | 0 |
| 10-Dec-2021 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 14,800 | 0 |
| 09-Dec-2021 | 1,050.00 | 1,050.00 | 1,000.00 | 1,035.00 | 349,900 | 0 |
| 08-Dec-2021 | 1,050.00 | 1,085.00 | 1,025.00 | 1,045.00 | 313,800 | 0 |
| 07-Dec-2021 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 81,300 | 0 |
| 06-Dec-2021 | 1,055.00 | 1,070.00 | 1,030.00 | 1,035.00 | 90,200 | 0 |
| 03-Dec-2021 | 1,075.00 | 1,075.00 | 1,020.00 | 1,055.00 | 263,600 | 0 |
| 02-Dec-2021 | 1,060.00 | 1,100.00 | 1,045.00 | 1,075.00 | 224,200 | 0 |
| 01-Dec-2021 | 1,150.00 | 1,170.00 | 1,065.00 | 1,080.00 | 1,280,200 | 0 |
| 30-Nov-2021 | 1,050.00 | 1,145.00 | 1,025.00 | 1,145.00 | 1,973,500 | 0 |
| 29-Nov-2021 | 1,020.00 | 1,090.00 | 1,020.00 | 1,050.00 | 314,300 | 0 |
| 26-Nov-2021 | 1,030.00 | 1,060.00 | 1,020.00 | 1,020.00 | 529,400 | 0 |
| 25-Nov-2021 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.00 | 60,800 | 0 |
| 24-Nov-2021 | 1,030.00 | 1,050.00 | 1,025.00 | 1,045.00 | 44,100 | 0 |
| 23-Nov-2021 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 9,000 | 0 |
| 22-Nov-2021 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 354,200 | 0 |
| 19-Nov-2021 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 130,300 | 0 |
| 18-Nov-2021 | 1,055.00 | 1,055.00 | 1,030.00 | 1,045.00 | 114,000 | 0 |
| 17-Nov-2021 | 1,030.00 | 1,070.00 | 1,030.00 | 1,055.00 | 62,300 | 0 |
| 16-Nov-2021 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 34,900 | 0 |
| 15-Nov-2021 | 1,050.00 | 1,060.00 | 1,025.00 | 1,040.00 | 73,700 | 0 |
| 12-Nov-2021 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 150,100 | 0 |
| 11-Nov-2021 | 1,035.00 | 1,045.00 | 1,030.00 | 1,045.00 | 23,900 | 0 |
| 10-Nov-2021 | 1,060.00 | 1,060.00 | 1,025.00 | 1,030.00 | 370,200 | 0 |
| 09-Nov-2021 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 232,100 | 0 |
| 08-Nov-2021 | 1,075.00 | 1,115.00 | 1,060.00 | 1,075.00 | 121,900 | 0 |
| 05-Nov-2021 | 1,070.00 | 1,100.00 | 1,060.00 | 1,075.00 | 29,100 | 0 |
| 04-Nov-2021 | 1,090.00 | 1,115.00 | 1,070.00 | 1,070.00 | 305,700 | 0 |
| 03-Nov-2021 | 1,060.00 | 1,080.00 | 1,055.00 | 1,075.00 | 66,800 | 0 |
| 02-Nov-2021 | 1,085.00 | 1,085.00 | 1,055.00 | 1,060.00 | 27,200 | 0 |
| 01-Nov-2021 | 1,080.00 | 1,100.00 | 1,040.00 | 1,085.00 | 64,300 | 0 |
| 29-Oct-2021 | 1,055.00 | 1,095.00 | 1,055.00 | 1,080.00 | 15,500 | 0 |
| 28-Oct-2021 | 1,100.00 | 1,100.00 | 1,035.00 | 1,060.00 | 125,400 | 0 |
| 27-Oct-2021 | 1,080.00 | 1,080.00 | 1,045.00 | 1,080.00 | 159,100 | 0 |
| 26-Oct-2021 | 1,055.00 | 1,100.00 | 1,050.00 | 1,080.00 | 200,400 | 0 |
| 25-Oct-2021 | 1,055.00 | 1,055.00 | 1,040.00 | 1,050.00 | 46,400 | 0 |
| 22-Oct-2021 | 1,055.00 | 1,055.00 | 1,015.00 | 1,055.00 | 295,000 | 0 |
| 21-Oct-2021 | 1,070.00 | 1,100.00 | 1,010.00 | 1,055.00 | 563,700 | 0 |
| 19-Oct-2021 | 1,070.00 | 1,080.00 | 1,020.00 | 1,060.00 | 818,000 | 0 |
| 18-Oct-2021 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 295,700 | 0 |
| 15-Oct-2021 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 74,100 | 0 |
| 14-Oct-2021 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.00 | 158,200 | 0 |
| 13-Oct-2021 | 1,115.00 | 1,115.00 | 1,090.00 | 1,095.00 | 203,300 | 0 |
| 12-Oct-2021 | 1,110.00 | 1,130.00 | 1,100.00 | 1,115.00 | 249,400 | 0 |
| 11-Oct-2021 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 45,500 | 0 |
| 08-Oct-2021 | 1,145.00 | 1,145.00 | 1,120.00 | 1,125.00 | 140,900 | 0 |
| 07-Oct-2021 | 1,115.00 | 1,155.00 | 1,115.00 | 1,115.00 | 146,100 | 0 |
| 06-Oct-2021 | 1,110.00 | 1,140.00 | 1,105.00 | 1,115.00 | 102,300 | 0 |
| 05-Oct-2021 | 1,110.00 | 1,125.00 | 1,100.00 | 1,110.00 | 395,500 | 0 |
| 04-Oct-2021 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 284,800 | 0 |
| 01-Oct-2021 | 1,150.00 | 1,185.00 | 1,130.00 | 1,130.00 | 204,300 | 0 |
| 30-Sep-2021 | 1,150.00 | 1,180.00 | 1,145.00 | 1,150.00 | 86,200 | 0 |
| 29-Sep-2021 | 1,160.00 | 1,185.00 | 1,140.00 | 1,150.00 | 83,500 | 0 |
| 28-Sep-2021 | 1,185.00 | 1,200.00 | 1,160.00 | 1,160.00 | 191,100 | 0 |
| 27-Sep-2021 | 1,190.00 | 1,190.00 | 1,135.00 | 1,180.00 | 133,500 | 0 |
| 24-Sep-2021 | 1,170.00 | 1,180.00 | 1,150.00 | 1,160.00 | 50,800 | 0 |
| 23-Sep-2021 | 1,190.00 | 1,190.00 | 1,160.00 | 1,165.00 | 62,000 | 0 |
| 22-Sep-2021 | 1,180.00 | 1,200.00 | 1,150.00 | 1,165.00 | 401,200 | 0 |
| 21-Sep-2021 | 1,220.00 | 1,220.00 | 1,180.00 | 1,180.00 | 29,000 | 0 |
| 20-Sep-2021 | 1,185.00 | 1,235.00 | 1,180.00 | 1,185.00 | 98,600 | 0 |
| 17-Sep-2021 | 1,200.00 | 1,225.00 | 1,185.00 | 1,185.00 | 152,400 | 0 |
| 16-Sep-2021 | 1,200.00 | 1,215.00 | 1,200.00 | 1,200.00 | 52,600 | 0 |
| 15-Sep-2021 | 1,210.00 | 1,235.00 | 1,180.00 | 1,190.00 | 68,500 | 0 |
| 14-Sep-2021 | 1,230.00 | 1,230.00 | 1,170.00 | 1,210.00 | 184,600 | 0 |
| 13-Sep-2021 | 1,200.00 | 1,240.00 | 1,195.00 | 1,230.00 | 499,600 | 0 |
| 10-Sep-2021 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 498,800 | 0 |
| 09-Sep-2021 | 1,170.00 | 1,185.00 | 1,160.00 | 1,175.00 | 513,800 | 0 |
| 08-Sep-2021 | 1,165.00 | 1,185.00 | 1,150.00 | 1,170.00 | 183,800 | 0 |
| 07-Sep-2021 | 1,160.00 | 1,185.00 | 1,160.00 | 1,165.00 | 458,500 | 0 |
| 06-Sep-2021 | 1,120.00 | 1,200.00 | 1,120.00 | 1,160.00 | 542,800 | 0 |
| 03-Sep-2021 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 185,800 | 0 |
| 02-Sep-2021 | 1,120.00 | 1,150.00 | 1,095.00 | 1,120.00 | 658,000 | 0 |
| 01-Sep-2021 | 1,135.00 | 1,150.00 | 1,120.00 | 1,120.00 | 184,600 | 0 |
| 31-Aug-2021 | 1,180.00 | 1,185.00 | 1,130.00 | 1,135.00 | 330,200 | 0 |
| 30-Aug-2021 | 1,145.00 | 1,160.00 | 1,100.00 | 1,160.00 | 825,100 | 0 |
| 27-Aug-2021 | 1,220.00 | 1,230.00 | 1,130.00 | 1,130.00 | 1,849,700 | 0 |
| 26-Aug-2021 | 1,230.00 | 1,315.00 | 1,190.00 | 1,210.00 | 6,470,200 | 0 |
| 25-Aug-2021 | 1,200.00 | 1,220.00 | 1,180.00 | 1,205.00 | 586,100 | 0 |
| 24-Aug-2021 | 1,205.00 | 1,215.00 | 1,190.00 | 1,200.00 | 598,700 | 0 |
| 23-Aug-2021 | 1,200.00 | 1,215.00 | 1,175.00 | 1,200.00 | 497,900 | 0 |
| 20-Aug-2021 | 1,220.00 | 1,220.00 | 1,165.00 | 1,200.00 | 624,600 | 0 |
| 19-Aug-2021 | 1,150.00 | 1,215.00 | 1,145.00 | 1,200.00 | 1,423,000 | 0 |
| 18-Aug-2021 | 1,150.00 | 1,165.00 | 1,115.00 | 1,150.00 | 518,400 | 0 |
| 16-Aug-2021 | 1,110.00 | 1,170.00 | 1,110.00 | 1,145.00 | 351,800 | 0 |
| 13-Aug-2021 | 1,115.00 | 1,120.00 | 1,090.00 | 1,110.00 | 241,700 | 0 |
| 12-Aug-2021 | 1,155.00 | 1,155.00 | 1,110.00 | 1,115.00 | 291,700 | 0 |
| 10-Aug-2021 | 1,165.00 | 1,185.00 | 1,100.00 | 1,155.00 | 543,600 | 0 |
| 09-Aug-2021 | 1,180.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,220,700 | 0 |