| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 1,180.00 | 1,210.00 | 1,160.00 | 1,180.00 | 1,186,000 | 0 |
| 05-Aug-2021 | 1,155.00 | 1,195.00 | 1,155.00 | 1,180.00 | 483,400 | 0 |
| 04-Aug-2021 | 1,225.00 | 1,225.00 | 1,160.00 | 1,160.00 | 744,000 | 0 |
| 03-Aug-2021 | 1,230.00 | 1,255.00 | 1,175.00 | 1,225.00 | 1,277,000 | 0 |
| 02-Aug-2021 | 1,150.00 | 1,260.00 | 1,150.00 | 1,230.00 | 4,394,400 | 0 |
| 30-Jul-2021 | 1,110.00 | 1,150.00 | 1,110.00 | 1,150.00 | 785,900 | 0 |
| 29-Jul-2021 | 1,130.00 | 1,140.00 | 1,095.00 | 1,120.00 | 681,700 | 0 |
| 28-Jul-2021 | 1,085.00 | 1,150.00 | 1,085.00 | 1,130.00 | 954,200 | 0 |
| 27-Jul-2021 | 1,075.00 | 1,105.00 | 1,070.00 | 1,080.00 | 667,000 | 0 |
| 26-Jul-2021 | 1,080.00 | 1,110.00 | 1,060.00 | 1,075.00 | 1,041,900 | 0 |
| 23-Jul-2021 | 1,055.00 | 1,110.00 | 1,035.00 | 1,080.00 | 1,243,700 | 0 |
| 22-Jul-2021 | 1,045.00 | 1,055.00 | 1,030.00 | 1,055.00 | 553,100 | 0 |
| 21-Jul-2021 | 1,060.00 | 1,065.00 | 1,000.00 | 1,040.00 | 1,136,800 | 0 |
| 19-Jul-2021 | 1,125.00 | 1,125.00 | 1,050.00 | 1,060.00 | 2,060,800 | 0 |
| 16-Jul-2021 | 1,155.00 | 1,180.00 | 1,110.00 | 1,115.00 | 2,741,800 | 0 |
| 15-Jul-2021 | 1,260.00 | 1,325.00 | 1,155.00 | 1,155.00 | 16,800,400 | 0 |
| 14-Jul-2021 | 1,000.00 | 1,240.00 | 990.00 | 1,240.00 | 29,733,600 | 0 |
| 13-Jul-2021 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 1,284,700 | 0 |
| 12-Jul-2021 | 995.00 | 1,075.00 | 995.00 | 1,000.00 | 2,901,400 | 0 |
| 09-Jul-2021 | 1,010.00 | 1,010.00 | 985.00 | 995.00 | 980,700 | 0 |
| 08-Jul-2021 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 890,400 | 0 |
| 07-Jul-2021 | 995.00 | 1,010.00 | 985.00 | 995.00 | 1,035,900 | 0 |
| 06-Jul-2021 | 1,010.00 | 1,020.00 | 990.00 | 995.00 | 1,221,000 | 0 |
| 05-Jul-2021 | 990.00 | 1,005.00 | 980.00 | 1,000.00 | 1,688,500 | 0 |
| 02-Jul-2021 | 1,020.00 | 1,020.00 | 980.00 | 980.00 | 1,893,300 | 0 |
| 01-Jul-2021 | 985.00 | 1,035.00 | 975.00 | 1,000.00 | 6,044,700 | 0 |
| 30-Jun-2021 | 980.00 | 995.00 | 970.00 | 980.00 | 907,900 | 0 |
| 29-Jun-2021 | 1,055.00 | 1,060.00 | 975.00 | 980.00 | 4,582,500 | 0 |
| 28-Jun-2021 | 970.00 | 1,060.00 | 970.00 | 1,040.00 | 7,326,400 | 0 |
| 25-Jun-2021 | 930.00 | 1,090.00 | 930.00 | 965.00 | 7,688,800 | 0 |
| 24-Jun-2021 | 985.00 | 995.00 | 975.00 | 975.00 | 4,758,300 | 0 |
| 23-Jun-2021 | 1,045.00 | 1,075.00 | 1,045.00 | 1,045.00 | 564,900 | 0 |
| 22-Jun-2021 | 1,250.00 | 1,250.00 | 1,120.00 | 1,120.00 | 19,856,600 | 0 |
| 21-Jun-2021 | 960.00 | 1,200.00 | 950.00 | 1,200.00 | 26,167,600 | 0 |