| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,995.00 | 2,070.00 | 1,995.00 | 2,030.00 | 96,500 | 0 |
| 28-Dec-2021 | 2,040.00 | 2,040.00 | 1,995.00 | 2,000.00 | 42,700 | 0 |
| 27-Dec-2021 | 1,995.00 | 2,010.00 | 1,960.00 | 2,010.00 | 556,000 | 0 |
| 24-Dec-2021 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 53,700 | 0 |
| 23-Dec-2021 | 2,020.00 | 2,020.00 | 1,955.00 | 2,000.00 | 135,500 | 0 |
| 22-Dec-2021 | 1,990.00 | 2,010.00 | 1,955.00 | 1,955.00 | 159,800 | 0 |
| 21-Dec-2021 | 1,940.00 | 2,010.00 | 1,925.00 | 1,985.00 | 98,700 | 0 |
| 20-Dec-2021 | 2,000.00 | 2,000.00 | 1,910.00 | 1,925.00 | 84,300 | 0 |
| 17-Dec-2021 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 55,800 | 0 |
| 16-Dec-2021 | 2,040.00 | 2,070.00 | 2,000.00 | 2,000.00 | 113,500 | 0 |
| 15-Dec-2021 | 2,000.00 | 2,070.00 | 2,000.00 | 2,040.00 | 113,700 | 0 |
| 14-Dec-2021 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 1,011,800 | 0 |
| 13-Dec-2021 | 2,020.00 | 2,030.00 | 2,000.00 | 2,000.00 | 287,500 | 0 |
| 10-Dec-2021 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 588,200 | 0 |
| 09-Dec-2021 | 2,070.00 | 2,070.00 | 2,020.00 | 2,040.00 | 282,900 | 0 |
| 08-Dec-2021 | 2,070.00 | 2,100.00 | 2,050.00 | 2,070.00 | 179,300 | 0 |
| 07-Dec-2021 | 2,150.00 | 2,180.00 | 2,010.00 | 2,070.00 | 436,500 | 0 |
| 06-Dec-2021 | 2,110.00 | 2,190.00 | 2,110.00 | 2,130.00 | 192,200 | 0 |
| 03-Dec-2021 | 2,110.00 | 2,110.00 | 2,040.00 | 2,110.00 | 68,100 | 0 |
| 02-Dec-2021 | 2,140.00 | 2,150.00 | 2,000.00 | 2,110.00 | 178,800 | 0 |
| 01-Dec-2021 | 2,220.00 | 2,220.00 | 2,140.00 | 2,140.00 | 129,400 | 0 |
| 30-Nov-2021 | 2,210.00 | 2,240.00 | 2,180.00 | 2,220.00 | 75,400 | 0 |
| 29-Nov-2021 | 2,250.00 | 2,250.00 | 2,190.00 | 2,210.00 | 190,300 | 0 |
| 26-Nov-2021 | 2,270.00 | 2,280.00 | 2,240.00 | 2,250.00 | 494,700 | 0 |
| 25-Nov-2021 | 2,280.00 | 2,300.00 | 2,270.00 | 2,270.00 | 91,600 | 0 |
| 24-Nov-2021 | 2,320.00 | 2,350.00 | 2,280.00 | 2,280.00 | 174,800 | 0 |
| 23-Nov-2021 | 2,290.00 | 2,320.00 | 2,280.00 | 2,320.00 | 76,400 | 0 |
| 22-Nov-2021 | 2,300.00 | 2,300.00 | 2,280.00 | 2,290.00 | 64,500 | 0 |
| 19-Nov-2021 | 2,260.00 | 2,290.00 | 2,250.00 | 2,270.00 | 97,300 | 0 |
| 18-Nov-2021 | 2,260.00 | 2,290.00 | 2,260.00 | 2,260.00 | 68,800 | 0 |
| 17-Nov-2021 | 2,260.00 | 2,270.00 | 2,260.00 | 2,260.00 | 107,200 | 0 |
| 16-Nov-2021 | 2,240.00 | 2,300.00 | 2,240.00 | 2,270.00 | 109,100 | 0 |
| 15-Nov-2021 | 2,290.00 | 2,290.00 | 2,240.00 | 2,240.00 | 219,400 | 0 |
| 12-Nov-2021 | 2,300.00 | 2,300.00 | 2,240.00 | 2,270.00 | 181,500 | 0 |
| 11-Nov-2021 | 2,290.00 | 2,300.00 | 2,270.00 | 2,290.00 | 191,900 | 0 |
| 10-Nov-2021 | 2,310.00 | 2,310.00 | 2,260.00 | 2,290.00 | 221,800 | 0 |
| 09-Nov-2021 | 2,260.00 | 2,340.00 | 2,250.00 | 2,300.00 | 128,400 | 0 |
| 08-Nov-2021 | 2,240.00 | 2,260.00 | 2,230.00 | 2,260.00 | 111,600 | 0 |
| 05-Nov-2021 | 2,290.00 | 2,300.00 | 2,220.00 | 2,240.00 | 92,500 | 0 |
| 04-Nov-2021 | 2,240.00 | 2,310.00 | 2,240.00 | 2,290.00 | 143,700 | 0 |
| 03-Nov-2021 | 2,270.00 | 2,290.00 | 2,220.00 | 2,240.00 | 109,200 | 0 |
| 02-Nov-2021 | 2,260.00 | 2,290.00 | 2,240.00 | 2,260.00 | 264,900 | 0 |
| 01-Nov-2021 | 2,220.00 | 2,260.00 | 2,220.00 | 2,230.00 | 281,200 | 0 |
| 29-Oct-2021 | 2,230.00 | 2,230.00 | 2,170.00 | 2,230.00 | 327,500 | 0 |
| 28-Oct-2021 | 2,300.00 | 2,300.00 | 2,190.00 | 2,230.00 | 944,900 | 0 |
| 27-Oct-2021 | 2,390.00 | 2,440.00 | 2,270.00 | 2,270.00 | 545,200 | 0 |
| 26-Oct-2021 | 2,340.00 | 2,400.00 | 2,340.00 | 2,390.00 | 189,600 | 0 |
| 25-Oct-2021 | 2,410.00 | 2,410.00 | 2,330.00 | 2,330.00 | 281,200 | 0 |
| 22-Oct-2021 | 2,440.00 | 2,440.00 | 2,300.00 | 2,410.00 | 405,900 | 0 |
| 21-Oct-2021 | 2,600.00 | 2,600.00 | 2,430.00 | 2,440.00 | 587,400 | 0 |
| 19-Oct-2021 | 2,320.00 | 2,770.00 | 2,310.00 | 2,550.00 | 1,923,500 | 0 |
| 18-Oct-2021 | 2,000.00 | 2,400.00 | 2,000.00 | 2,310.00 | 1,472,000 | 0 |
| 15-Oct-2021 | 1,960.00 | 2,000.00 | 1,960.00 | 2,000.00 | 3,062,400 | 0 |
| 14-Oct-2021 | 1,955.00 | 1,965.00 | 1,950.00 | 1,960.00 | 90,500 | 0 |
| 13-Oct-2021 | 1,940.00 | 1,945.00 | 1,925.00 | 1,945.00 | 64,600 | 0 |
| 12-Oct-2021 | 1,945.00 | 1,950.00 | 1,915.00 | 1,940.00 | 76,700 | 0 |
| 11-Oct-2021 | 1,955.00 | 1,965.00 | 1,925.00 | 1,935.00 | 145,200 | 0 |
| 08-Oct-2021 | 1,955.00 | 1,975.00 | 1,950.00 | 1,950.00 | 72,600 | 0 |
| 07-Oct-2021 | 1,965.00 | 1,995.00 | 1,955.00 | 1,955.00 | 314,800 | 0 |
| 06-Oct-2021 | 1,930.00 | 1,955.00 | 1,930.00 | 1,955.00 | 985,800 | 0 |
| 05-Oct-2021 | 1,915.00 | 1,940.00 | 1,915.00 | 1,920.00 | 128,200 | 0 |
| 04-Oct-2021 | 1,920.00 | 1,925.00 | 1,900.00 | 1,915.00 | 225,000 | 0 |
| 01-Oct-2021 | 1,905.00 | 1,940.00 | 1,895.00 | 1,915.00 | 141,500 | 0 |
| 30-Sep-2021 | 1,900.00 | 1,920.00 | 1,880.00 | 1,905.00 | 40,600 | 0 |
| 29-Sep-2021 | 1,885.00 | 1,950.00 | 1,865.00 | 1,900.00 | 168,700 | 0 |
| 28-Sep-2021 | 1,770.00 | 1,860.00 | 1,770.00 | 1,860.00 | 244,800 | 0 |
| 27-Sep-2021 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 13,300 | 0 |
| 24-Sep-2021 | 1,815.00 | 1,815.00 | 1,805.00 | 1,815.00 | 11,000 | 0 |
| 23-Sep-2021 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 2,200 | 0 |
| 22-Sep-2021 | 1,800.00 | 1,830.00 | 1,800.00 | 1,805.00 | 2,800 | 0 |
| 21-Sep-2021 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,600 | 0 |
| 20-Sep-2021 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 14,800 | 0 |
| 17-Sep-2021 | 1,830.00 | 1,830.00 | 1,820.00 | 1,825.00 | 9,800 | 0 |
| 16-Sep-2021 | 1,830.00 | 1,840.00 | 1,820.00 | 1,830.00 | 25,700 | 0 |
| 15-Sep-2021 | 1,815.00 | 1,850.00 | 1,815.00 | 1,830.00 | 2,400 | 0 |
| 14-Sep-2021 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 4,900 | 0 |
| 13-Sep-2021 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 32,600 | 0 |
| 10-Sep-2021 | 1,775.00 | 1,850.00 | 1,760.00 | 1,805.00 | 189,900 | 0 |
| 09-Sep-2021 | 1,810.00 | 1,845.00 | 1,750.00 | 1,800.00 | 107,500 | 0 |
| 08-Sep-2021 | 1,810.00 | 1,815.00 | 1,795.00 | 1,810.00 | 70,500 | 0 |
| 07-Sep-2021 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 9,500 | 0 |
| 06-Sep-2021 | 1,820.00 | 1,820.00 | 1,685.00 | 1,800.00 | 319,800 | 0 |
| 03-Sep-2021 | 1,805.00 | 1,850.00 | 1,795.00 | 1,800.00 | 330,500 | 0 |
| 02-Sep-2021 | 1,850.00 | 1,850.00 | 1,750.00 | 1,805.00 | 113,200 | 0 |
| 01-Sep-2021 | 1,785.00 | 1,855.00 | 1,760.00 | 1,800.00 | 17,000 | 0 |
| 31-Aug-2021 | 1,845.00 | 1,845.00 | 1,740.00 | 1,755.00 | 260,500 | 0 |
| 30-Aug-2021 | 1,805.00 | 1,810.00 | 1,800.00 | 1,805.00 | 67,300 | 0 |
| 27-Aug-2021 | 1,820.00 | 1,845.00 | 1,820.00 | 1,825.00 | 2,000 | 0 |
| 26-Aug-2021 | 1,770.00 | 1,820.00 | 1,760.00 | 1,820.00 | 270,800 | 0 |
| 25-Aug-2021 | 1,810.00 | 1,815.00 | 1,750.00 | 1,750.00 | 56,800 | 0 |
| 24-Aug-2021 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 25,000 | 0 |
| 23-Aug-2021 | 1,810.00 | 1,810.00 | 1,800.00 | 1,810.00 | 10,700 | 0 |
| 20-Aug-2021 | 1,830.00 | 1,830.00 | 1,800.00 | 1,810.00 | 31,800 | 0 |
| 19-Aug-2021 | 1,850.00 | 1,850.00 | 1,810.00 | 1,815.00 | 61,700 | 0 |
| 18-Aug-2021 | 1,875.00 | 1,875.00 | 1,840.00 | 1,845.00 | 13,900 | 0 |
| 16-Aug-2021 | 1,830.00 | 1,840.00 | 1,800.00 | 1,835.00 | 43,700 | 0 |
| 13-Aug-2021 | 1,860.00 | 1,865.00 | 1,840.00 | 1,840.00 | 113,100 | 0 |
| 12-Aug-2021 | 1,860.00 | 1,870.00 | 1,850.00 | 1,860.00 | 150,200 | 0 |
| 10-Aug-2021 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 33,800 | 0 |
| 09-Aug-2021 | 1,900.00 | 1,900.00 | 1,825.00 | 1,860.00 | 3,400 | 0 |