| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,295.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,983,600 | 0 |
| 28-Dec-2021 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,036,800 | 0 |
| 27-Dec-2021 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 23,400 | 0 |
| 24-Dec-2021 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,001,900 | 0 |
| 23-Dec-2021 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 53,600 | 0 |
| 22-Dec-2021 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,019,600 | 0 |
| 21-Dec-2021 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,016,100 | 0 |
| 20-Dec-2021 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 7,170,300 | 0 |
| 17-Dec-2021 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,172,500 | 0 |
| 16-Dec-2021 | 1,290.00 | 1,295.00 | 1,285.00 | 1,285.00 | 23,600 | 0 |
| 15-Dec-2021 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 65,200 | 0 |
| 14-Dec-2021 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 990,200 | 0 |
| 13-Dec-2021 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 3,438,300 | 0 |
| 10-Dec-2021 | 1,290.00 | 1,290.00 | 1,285.00 | 1,290.00 | 11,607,600 | 0 |
| 09-Dec-2021 | 1,285.00 | 1,295.00 | 1,285.00 | 1,290.00 | 5,454,400 | 0 |
| 08-Dec-2021 | 1,295.00 | 1,310.00 | 1,285.00 | 1,290.00 | 13,399,000 | 0 |
| 07-Dec-2021 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 5,014,600 | 0 |
| 06-Dec-2021 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 3,714,900 | 0 |
| 03-Dec-2021 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 5,202,900 | 0 |
| 02-Dec-2021 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 3,673,200 | 0 |
| 01-Dec-2021 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 5,755,500 | 0 |
| 30-Nov-2021 | 1,300.00 | 1,310.00 | 1,290.00 | 1,295.00 | 2,221,500 | 0 |
| 29-Nov-2021 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 9,493,000 | 0 |
| 26-Nov-2021 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 4,636,400 | 0 |
| 25-Nov-2021 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 7,396,500 | 0 |
| 24-Nov-2021 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 4,230,600 | 0 |
| 23-Nov-2021 | 1,330.00 | 1,335.00 | 1,320.00 | 1,325.00 | 2,151,800 | 0 |
| 22-Nov-2021 | 1,335.00 | 1,335.00 | 1,325.00 | 1,330.00 | 1,796,500 | 0 |
| 19-Nov-2021 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,260,800 | 0 |
| 18-Nov-2021 | 1,330.00 | 1,350.00 | 1,320.00 | 1,335.00 | 394,500 | 0 |
| 17-Nov-2021 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 688,800 | 0 |
| 16-Nov-2021 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 165,900 | 0 |
| 15-Nov-2021 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 93,900 | 0 |
| 12-Nov-2021 | 1,335.00 | 1,340.00 | 1,330.00 | 1,330.00 | 95,600 | 0 |
| 11-Nov-2021 | 1,335.00 | 1,340.00 | 1,330.00 | 1,335.00 | 32,300 | 0 |
| 10-Nov-2021 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 826,700 | 0 |
| 09-Nov-2021 | 1,340.00 | 1,345.00 | 1,330.00 | 1,335.00 | 628,900 | 0 |
| 08-Nov-2021 | 1,345.00 | 1,345.00 | 1,330.00 | 1,335.00 | 145,800 | 0 |
| 05-Nov-2021 | 1,340.00 | 1,350.00 | 1,340.00 | 1,340.00 | 103,200 | 0 |
| 04-Nov-2021 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 331,000 | 0 |
| 03-Nov-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 10,103,100 | 0 |
| 02-Nov-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 991,600 | 0 |
| 01-Nov-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,196,800 | 0 |
| 29-Oct-2021 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,410,400 | 0 |
| 28-Oct-2021 | 1,360.00 | 1,365.00 | 1,335.00 | 1,345.00 | 8,149,900 | 0 |
| 27-Oct-2021 | 1,375.00 | 1,400.00 | 1,330.00 | 1,360.00 | 4,313,700 | 0 |
| 26-Oct-2021 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,970,500 | 0 |
| 25-Oct-2021 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 920,100 | 0 |
| 22-Oct-2021 | 1,475.00 | 1,500.00 | 1,375.00 | 1,375.00 | 2,205,600 | 0 |
| 21-Oct-2021 | 1,335.00 | 1,500.00 | 1,325.00 | 1,475.00 | 15,047,400 | 0 |
| 19-Oct-2021 | 1,310.00 | 1,315.00 | 1,305.00 | 1,315.00 | 2,626,700 | 0 |
| 18-Oct-2021 | 1,305.00 | 1,310.00 | 1,300.00 | 1,305.00 | 4,060,300 | 0 |
| 15-Oct-2021 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 518,200 | 0 |
| 14-Oct-2021 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 621,900 | 0 |
| 13-Oct-2021 | 1,320.00 | 1,330.00 | 1,305.00 | 1,330.00 | 98,300 | 0 |
| 12-Oct-2021 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 602,000 | 0 |
| 11-Oct-2021 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 2,851,800 | 0 |
| 08-Oct-2021 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 768,000 | 0 |
| 07-Oct-2021 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 3,682,500 | 0 |
| 06-Oct-2021 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 4,638,400 | 0 |
| 05-Oct-2021 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 2,065,700 | 0 |
| 04-Oct-2021 | 1,330.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,280,000 | 0 |
| 01-Oct-2021 | 1,330.00 | 1,330.00 | 1,325.00 | 1,330.00 | 419,100 | 0 |
| 30-Sep-2021 | 1,330.00 | 1,330.00 | 1,325.00 | 1,330.00 | 341,600 | 0 |
| 29-Sep-2021 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 680,400 | 0 |
| 28-Sep-2021 | 1,335.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,599,600 | 0 |
| 27-Sep-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,043,900 | 0 |
| 24-Sep-2021 | 1,340.00 | 1,345.00 | 1,340.00 | 1,345.00 | 938,800 | 0 |
| 23-Sep-2021 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.00 | 230,300 | 0 |
| 22-Sep-2021 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 290,300 | 0 |
| 21-Sep-2021 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 781,100 | 0 |
| 20-Sep-2021 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 33,400 | 0 |
| 17-Sep-2021 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 701,700 | 0 |
| 16-Sep-2021 | 1,360.00 | 1,360.00 | 1,340.00 | 1,355.00 | 38,200 | 0 |
| 15-Sep-2021 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 258,600 | 0 |
| 14-Sep-2021 | 1,355.00 | 1,375.00 | 1,355.00 | 1,375.00 | 68,100 | 0 |
| 13-Sep-2021 | 1,400.00 | 1,400.00 | 1,370.00 | 1,385.00 | 3,729,800 | 0 |
| 10-Sep-2021 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 124,400 | 0 |
| 09-Sep-2021 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 644,200 | 0 |
| 08-Sep-2021 | 1,400.00 | 1,405.00 | 1,380.00 | 1,400.00 | 45,500 | 0 |
| 07-Sep-2021 | 1,405.00 | 1,405.00 | 1,350.00 | 1,400.00 | 475,100 | 0 |
| 06-Sep-2021 | 1,370.00 | 1,375.00 | 1,370.00 | 1,375.00 | 121,600 | 0 |
| 03-Sep-2021 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 175,200 | 0 |
| 02-Sep-2021 | 1,350.00 | 1,360.00 | 1,330.00 | 1,360.00 | 151,700 | 0 |
| 01-Sep-2021 | 1,350.00 | 1,425.00 | 1,330.00 | 1,350.00 | 1,282,700 | 0 |
| 31-Aug-2021 | 1,330.00 | 1,350.00 | 1,315.00 | 1,350.00 | 974,700 | 0 |
| 30-Aug-2021 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 2,246,300 | 0 |
| 27-Aug-2021 | 1,325.00 | 1,325.00 | 1,310.00 | 1,320.00 | 2,007,100 | 0 |
| 26-Aug-2021 | 1,320.00 | 1,325.00 | 1,320.00 | 1,320.00 | 7,500 | 0 |
| 25-Aug-2021 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 34,100 | 0 |
| 24-Aug-2021 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 65,100 | 0 |
| 23-Aug-2021 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 26,300 | 0 |
| 20-Aug-2021 | 1,325.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,565,600 | 0 |
| 19-Aug-2021 | 1,320.00 | 1,330.00 | 1,315.00 | 1,330.00 | 69,000 | 0 |
| 18-Aug-2021 | 1,330.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,098,700 | 0 |
| 16-Aug-2021 | 1,340.00 | 1,340.00 | 1,315.00 | 1,320.00 | 63,400 | 0 |
| 13-Aug-2021 | 1,320.00 | 1,330.00 | 1,315.00 | 1,320.00 | 91,700 | 0 |
| 12-Aug-2021 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 465,900 | 0 |
| 10-Aug-2021 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 2,769,800 | 0 |
| 09-Aug-2021 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,593,400 | 0 |