| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 830.00 | 830.00 | 780.00 | 780.00 | 81,300 | 0 |
| 28-Dec-2021 | 845.00 | 845.00 | 820.00 | 820.00 | 57,100 | 0 |
| 27-Dec-2021 | 880.00 | 900.00 | 845.00 | 845.00 | 104,300 | 0 |
| 24-Dec-2021 | 890.00 | 900.00 | 890.00 | 890.00 | 23,600 | 0 |
| 23-Dec-2021 | 935.00 | 940.00 | 880.00 | 880.00 | 111,000 | 0 |
| 22-Dec-2021 | 915.00 | 925.00 | 915.00 | 925.00 | 12,300 | 0 |
| 21-Dec-2021 | 915.00 | 915.00 | 915.00 | 915.00 | 7,200 | 0 |
| 20-Dec-2021 | 950.00 | 960.00 | 905.00 | 905.00 | 104,100 | 0 |
| 17-Dec-2021 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 112,800 | 0 |
| 16-Dec-2021 | 985.00 | 990.00 | 975.00 | 990.00 | 27,700 | 0 |
| 15-Dec-2021 | 1,045.00 | 1,055.00 | 975.00 | 975.00 | 119,600 | 0 |
| 14-Dec-2021 | 1,100.00 | 1,105.00 | 1,035.00 | 1,035.00 | 125,200 | 0 |
| 13-Dec-2021 | 1,155.00 | 1,165.00 | 1,100.00 | 1,100.00 | 103,900 | 0 |
| 10-Dec-2021 | 1,250.00 | 1,250.00 | 1,160.00 | 1,160.00 | 97,100 | 0 |
| 09-Dec-2021 | 1,310.00 | 1,310.00 | 1,240.00 | 1,240.00 | 107,900 | 0 |
| 08-Dec-2021 | 1,395.00 | 1,395.00 | 1,320.00 | 1,320.00 | 89,400 | 0 |
| 07-Dec-2021 | 1,385.00 | 1,395.00 | 1,370.00 | 1,395.00 | 22,400 | 0 |
| 06-Dec-2021 | 1,390.00 | 1,395.00 | 1,360.00 | 1,385.00 | 76,500 | 0 |
| 03-Dec-2021 | 1,365.00 | 1,430.00 | 1,365.00 | 1,385.00 | 635,500 | 0 |
| 02-Dec-2021 | 1,340.00 | 1,360.00 | 1,325.00 | 1,360.00 | 741,100 | 0 |
| 01-Dec-2021 | 1,300.00 | 1,340.00 | 1,265.00 | 1,340.00 | 156,900 | 0 |
| 30-Nov-2021 | 1,230.00 | 1,475.00 | 1,230.00 | 1,300.00 | 147,700 | 0 |
| 29-Nov-2021 | 1,260.00 | 1,265.00 | 1,240.00 | 1,240.00 | 8,200 | 0 |
| 26-Nov-2021 | 1,230.00 | 1,255.00 | 1,210.00 | 1,255.00 | 125,400 | 0 |
| 25-Nov-2021 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 100 | 0 |
| 24-Nov-2021 | 1,230.00 | 1,230.00 | 1,215.00 | 1,230.00 | 15,800 | 0 |
| 23-Nov-2021 | 1,220.00 | 1,235.00 | 1,215.00 | 1,230.00 | 40,900 | 0 |
| 22-Nov-2021 | 1,210.00 | 1,230.00 | 1,180.00 | 1,230.00 | 190,700 | 0 |
| 19-Nov-2021 | 1,215.00 | 1,225.00 | 1,205.00 | 1,205.00 | 35,300 | 0 |
| 18-Nov-2021 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 8,600 | 0 |
| 17-Nov-2021 | 1,230.00 | 1,230.00 | 1,220.00 | 1,225.00 | 30,100 | 0 |
| 16-Nov-2021 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 33,200 | 0 |
| 15-Nov-2021 | 1,245.00 | 1,245.00 | 1,230.00 | 1,240.00 | 21,200 | 0 |
| 12-Nov-2021 | 1,245.00 | 1,245.00 | 1,230.00 | 1,245.00 | 12,500 | 0 |
| 11-Nov-2021 | 1,250.00 | 1,260.00 | 1,245.00 | 1,245.00 | 27,100 | 0 |
| 10-Nov-2021 | 1,260.00 | 1,260.00 | 1,250.00 | 1,260.00 | 4,900 | 0 |
| 09-Nov-2021 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 20,400 | 0 |
| 08-Nov-2021 | 1,320.00 | 1,320.00 | 1,250.00 | 1,250.00 | 105,500 | 0 |
| 05-Nov-2021 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,500 | 0 |
| 04-Nov-2021 | 1,305.00 | 1,315.00 | 1,305.00 | 1,315.00 | 12,400 | 0 |
| 03-Nov-2021 | 1,315.00 | 1,315.00 | 1,305.00 | 1,315.00 | 2,400 | 0 |
| 02-Nov-2021 | 1,315.00 | 1,315.00 | 1,305.00 | 1,315.00 | 17,000 | 0 |
| 01-Nov-2021 | 1,315.00 | 1,315.00 | 1,300.00 | 1,315.00 | 14,700 | 0 |
| 29-Oct-2021 | 1,300.00 | 1,310.00 | 1,290.00 | 1,310.00 | 30,300 | 0 |
| 28-Oct-2021 | 1,300.00 | 1,305.00 | 1,275.00 | 1,305.00 | 59,800 | 0 |
| 27-Oct-2021 | 1,315.00 | 1,320.00 | 1,300.00 | 1,300.00 | 26,000 | 0 |
| 26-Oct-2021 | 1,310.00 | 1,315.00 | 1,280.00 | 1,315.00 | 69,900 | 0 |
| 25-Oct-2021 | 1,345.00 | 1,365.00 | 1,310.00 | 1,310.00 | 255,300 | 0 |
| 22-Oct-2021 | 1,190.00 | 1,425.00 | 1,190.00 | 1,340.00 | 183,800 | 0 |
| 21-Oct-2021 | 1,170.00 | 1,195.00 | 1,165.00 | 1,190.00 | 84,100 | 0 |
| 19-Oct-2021 | 1,150.00 | 1,165.00 | 1,145.00 | 1,165.00 | 25,200 | 0 |
| 18-Oct-2021 | 1,135.00 | 1,155.00 | 1,135.00 | 1,155.00 | 69,600 | 0 |
| 15-Oct-2021 | 1,125.00 | 1,135.00 | 1,120.00 | 1,135.00 | 36,300 | 0 |
| 14-Oct-2021 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 28,300 | 0 |
| 13-Oct-2021 | 1,130.00 | 1,135.00 | 1,120.00 | 1,120.00 | 17,200 | 0 |
| 12-Oct-2021 | 1,125.00 | 1,130.00 | 1,120.00 | 1,130.00 | 20,600 | 0 |
| 11-Oct-2021 | 1,115.00 | 1,120.00 | 1,110.00 | 1,120.00 | 14,800 | 0 |
| 08-Oct-2021 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 88,200 | 0 |
| 07-Oct-2021 | 1,060.00 | 1,130.00 | 1,050.00 | 1,130.00 | 194,300 | 0 |
| 06-Oct-2021 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 10,700 | 0 |
| 05-Oct-2021 | 1,075.00 | 1,075.00 | 1,055.00 | 1,055.00 | 50,400 | 0 |
| 04-Oct-2021 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 32,700 | 0 |
| 01-Oct-2021 | 1,090.00 | 1,095.00 | 1,070.00 | 1,070.00 | 12,500 | 0 |
| 30-Sep-2021 | 1,045.00 | 1,100.00 | 1,045.00 | 1,100.00 | 155,500 | 0 |
| 29-Sep-2021 | 1,005.00 | 1,050.00 | 990.00 | 1,050.00 | 48,200 | 0 |
| 28-Sep-2021 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 27,600 | 0 |
| 27-Sep-2021 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 24,700 | 0 |
| 24-Sep-2021 | 1,055.00 | 1,055.00 | 1,015.00 | 1,015.00 | 87,000 | 0 |
| 23-Sep-2021 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 18,300 | 0 |
| 22-Sep-2021 | 1,050.00 | 1,060.00 | 1,025.00 | 1,050.00 | 74,700 | 0 |
| 21-Sep-2021 | 1,120.00 | 1,120.00 | 1,060.00 | 1,060.00 | 125,400 | 0 |
| 20-Sep-2021 | 1,120.00 | 1,125.00 | 1,100.00 | 1,115.00 | 43,900 | 0 |
| 17-Sep-2021 | 1,110.00 | 1,130.00 | 1,045.00 | 1,120.00 | 336,400 | 0 |
| 16-Sep-2021 | 1,070.00 | 1,230.00 | 1,060.00 | 1,110.00 | 456,900 | 0 |
| 15-Sep-2021 | 1,020.00 | 1,060.00 | 1,000.00 | 1,060.00 | 151,200 | 0 |
| 14-Sep-2021 | 1,000.00 | 1,010.00 | 980.00 | 1,010.00 | 92,900 | 0 |
| 13-Sep-2021 | 1,020.00 | 1,030.00 | 995.00 | 1,010.00 | 87,100 | 0 |
| 10-Sep-2021 | 1,010.00 | 1,020.00 | 970.00 | 1,020.00 | 180,400 | 0 |
| 09-Sep-2021 | 985.00 | 1,015.00 | 960.00 | 1,010.00 | 206,800 | 0 |
| 08-Sep-2021 | 935.00 | 985.00 | 920.00 | 985.00 | 359,300 | 0 |
| 07-Sep-2021 | 935.00 | 955.00 | 930.00 | 940.00 | 81,600 | 0 |
| 06-Sep-2021 | 940.00 | 965.00 | 925.00 | 945.00 | 275,500 | 0 |
| 03-Sep-2021 | 955.00 | 965.00 | 890.00 | 945.00 | 406,500 | 0 |
| 02-Sep-2021 | 1,030.00 | 1,045.00 | 955.00 | 955.00 | 653,400 | 0 |
| 01-Sep-2021 | 960.00 | 1,130.00 | 960.00 | 1,025.00 | 2,184,800 | 0 |
| 31-Aug-2021 | 760.00 | 950.00 | 760.00 | 950.00 | 7,042,600 | 0 |
| 30-Aug-2021 | 765.00 | 940.00 | 755.00 | 760.00 | 8,835,100 | 0 |
| 27-Aug-2021 | 740.00 | 755.00 | 720.00 | 755.00 | 6,200 | 0 |
| 26-Aug-2021 | 775.00 | 775.00 | 740.00 | 740.00 | 16,300 | 0 |
| 25-Aug-2021 | 830.00 | 880.00 | 775.00 | 775.00 | 49,700 | 0 |
| 24-Aug-2021 | 805.00 | 825.00 | 800.00 | 825.00 | 7,400 | 0 |
| 23-Aug-2021 | 855.00 | 860.00 | 800.00 | 805.00 | 25,600 | 0 |
| 20-Aug-2021 | 855.00 | 855.00 | 845.00 | 845.00 | 6,800 | 0 |
| 19-Aug-2021 | 840.00 | 840.00 | 840.00 | 840.00 | 0 | 0 |
| 18-Aug-2021 | 890.00 | 895.00 | 840.00 | 840.00 | 26,500 | 0 |
| 16-Aug-2021 | 930.00 | 930.00 | 895.00 | 900.00 | 14,100 | 0 |
| 13-Aug-2021 | 1,005.00 | 1,005.00 | 940.00 | 940.00 | 152,600 | 0 |
| 12-Aug-2021 | 1,005.00 | 1,010.00 | 935.00 | 1,000.00 | 29,300 | 0 |
| 10-Aug-2021 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 9,900 | 0 |
| 09-Aug-2021 | 1,060.00 | 1,100.00 | 1,055.00 | 1,055.00 | 187,900 | 0 |