| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,380.00 | 1,380.00 | 1,345.00 | 1,375.00 | 427,300 | 0 |
| 28-Dec-2021 | 1,390.00 | 1,390.00 | 1,355.00 | 1,380.00 | 465,500 | 0 |
| 27-Dec-2021 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 160,200 | 0 |
| 24-Dec-2021 | 1,400.00 | 1,405.00 | 1,380.00 | 1,390.00 | 174,600 | 0 |
| 23-Dec-2021 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 271,300 | 0 |
| 22-Dec-2021 | 1,375.00 | 1,395.00 | 1,375.00 | 1,385.00 | 323,900 | 0 |
| 21-Dec-2021 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 298,400 | 0 |
| 20-Dec-2021 | 1,375.00 | 1,400.00 | 1,370.00 | 1,390.00 | 552,600 | 0 |
| 17-Dec-2021 | 1,365.00 | 1,380.00 | 1,360.00 | 1,375.00 | 601,700 | 0 |
| 16-Dec-2021 | 1,380.00 | 1,385.00 | 1,365.00 | 1,365.00 | 862,900 | 0 |
| 15-Dec-2021 | 1,350.00 | 1,380.00 | 1,350.00 | 1,370.00 | 663,900 | 0 |
| 14-Dec-2021 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 279,900 | 0 |
| 13-Dec-2021 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 210,200 | 0 |
| 10-Dec-2021 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,133,000 | 0 |
| 09-Dec-2021 | 1,330.00 | 1,355.00 | 1,330.00 | 1,350.00 | 804,200 | 0 |
| 08-Dec-2021 | 1,340.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,560,000 | 0 |
| 07-Dec-2021 | 1,350.00 | 1,360.00 | 1,325.00 | 1,340.00 | 693,300 | 0 |
| 06-Dec-2021 | 1,350.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,194,000 | 0 |
| 03-Dec-2021 | 1,355.00 | 1,360.00 | 1,330.00 | 1,350.00 | 654,500 | 0 |
| 02-Dec-2021 | 1,360.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,188,300 | 0 |
| 01-Dec-2021 | 1,320.00 | 1,370.00 | 1,320.00 | 1,355.00 | 7,842,200 | 0 |
| 30-Nov-2021 | 1,290.00 | 1,335.00 | 1,285.00 | 1,310.00 | 14,469,900 | 0 |
| 29-Nov-2021 | 1,290.00 | 1,305.00 | 1,255.00 | 1,285.00 | 5,442,800 | 0 |
| 26-Nov-2021 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 5,018,100 | 0 |
| 25-Nov-2021 | 1,335.00 | 1,350.00 | 1,305.00 | 1,315.00 | 3,337,600 | 0 |
| 24-Nov-2021 | 1,285.00 | 1,335.00 | 1,280.00 | 1,335.00 | 4,682,600 | 0 |
| 23-Nov-2021 | 1,280.00 | 1,305.00 | 1,280.00 | 1,285.00 | 4,321,500 | 0 |
| 22-Nov-2021 | 1,350.00 | 1,375.00 | 1,275.00 | 1,280.00 | 4,243,100 | 0 |
| 19-Nov-2021 | 1,350.00 | 1,365.00 | 1,335.00 | 1,365.00 | 677,700 | 0 |
| 18-Nov-2021 | 1,405.00 | 1,405.00 | 1,345.00 | 1,345.00 | 1,113,200 | 0 |
| 17-Nov-2021 | 1,405.00 | 1,430.00 | 1,390.00 | 1,390.00 | 507,000 | 0 |
| 16-Nov-2021 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 239,000 | 0 |
| 15-Nov-2021 | 1,425.00 | 1,450.00 | 1,390.00 | 1,400.00 | 423,500 | 0 |
| 12-Nov-2021 | 1,460.00 | 1,460.00 | 1,400.00 | 1,415.00 | 684,300 | 0 |
| 11-Nov-2021 | 1,500.00 | 1,515.00 | 1,450.00 | 1,460.00 | 355,700 | 0 |
| 10-Nov-2021 | 1,530.00 | 1,530.00 | 1,490.00 | 1,500.00 | 132,100 | 0 |
| 09-Nov-2021 | 1,565.00 | 1,580.00 | 1,530.00 | 1,540.00 | 259,200 | 0 |
| 08-Nov-2021 | 1,535.00 | 1,580.00 | 1,530.00 | 1,565.00 | 364,200 | 0 |
| 05-Nov-2021 | 1,525.00 | 1,550.00 | 1,515.00 | 1,515.00 | 175,200 | 0 |
| 04-Nov-2021 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 282,300 | 0 |
| 03-Nov-2021 | 1,560.00 | 1,600.00 | 1,540.00 | 1,540.00 | 125,600 | 0 |
| 02-Nov-2021 | 1,595.00 | 1,605.00 | 1,555.00 | 1,560.00 | 138,900 | 0 |
| 01-Nov-2021 | 1,600.00 | 1,640.00 | 1,570.00 | 1,595.00 | 218,900 | 0 |
| 29-Oct-2021 | 1,560.00 | 1,600.00 | 1,560.00 | 1,590.00 | 225,200 | 0 |
| 28-Oct-2021 | 1,595.00 | 1,600.00 | 1,555.00 | 1,555.00 | 57,500 | 0 |
| 27-Oct-2021 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 29,700 | 0 |
| 26-Oct-2021 | 1,585.00 | 1,610.00 | 1,570.00 | 1,600.00 | 238,900 | 0 |
| 25-Oct-2021 | 1,550.00 | 1,590.00 | 1,540.00 | 1,565.00 | 79,900 | 0 |
| 22-Oct-2021 | 1,625.00 | 1,625.00 | 1,535.00 | 1,550.00 | 718,700 | 0 |
| 21-Oct-2021 | 1,525.00 | 1,625.00 | 1,520.00 | 1,625.00 | 473,600 | 0 |
| 19-Oct-2021 | 1,505.00 | 1,585.00 | 1,500.00 | 1,525.00 | 52,600 | 0 |
| 18-Oct-2021 | 1,545.00 | 1,580.00 | 1,500.00 | 1,500.00 | 980,900 | 0 |
| 15-Oct-2021 | 1,570.00 | 1,580.00 | 1,510.00 | 1,550.00 | 325,700 | 0 |
| 14-Oct-2021 | 1,555.00 | 1,640.00 | 1,530.00 | 1,570.00 | 1,311,900 | 0 |
| 13-Oct-2021 | 1,450.00 | 1,575.00 | 1,450.00 | 1,555.00 | 1,534,800 | 0 |
| 12-Oct-2021 | 1,440.00 | 1,465.00 | 1,435.00 | 1,450.00 | 158,300 | 0 |
| 11-Oct-2021 | 1,480.00 | 1,495.00 | 1,430.00 | 1,440.00 | 270,200 | 0 |
| 08-Oct-2021 | 1,460.00 | 1,485.00 | 1,455.00 | 1,485.00 | 286,100 | 0 |
| 07-Oct-2021 | 1,470.00 | 1,480.00 | 1,440.00 | 1,460.00 | 579,500 | 0 |
| 06-Oct-2021 | 1,415.00 | 1,470.00 | 1,415.00 | 1,470.00 | 2,715,100 | 0 |
| 05-Oct-2021 | 1,405.00 | 1,425.00 | 1,405.00 | 1,415.00 | 848,900 | 0 |
| 04-Oct-2021 | 1,390.00 | 1,405.00 | 1,380.00 | 1,405.00 | 155,100 | 0 |
| 01-Oct-2021 | 1,405.00 | 1,405.00 | 1,370.00 | 1,390.00 | 87,000 | 0 |
| 30-Sep-2021 | 1,365.00 | 1,420.00 | 1,355.00 | 1,400.00 | 993,300 | 0 |
| 29-Sep-2021 | 1,365.00 | 1,365.00 | 1,345.00 | 1,365.00 | 88,500 | 0 |
| 28-Sep-2021 | 1,335.00 | 1,370.00 | 1,335.00 | 1,365.00 | 818,300 | 0 |
| 27-Sep-2021 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 320,300 | 0 |
| 24-Sep-2021 | 1,365.00 | 1,370.00 | 1,330.00 | 1,330.00 | 2,625,300 | 0 |
| 23-Sep-2021 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 86,300 | 0 |
| 22-Sep-2021 | 1,395.00 | 1,395.00 | 1,370.00 | 1,380.00 | 57,100 | 0 |
| 21-Sep-2021 | 1,400.00 | 1,400.00 | 1,385.00 | 1,390.00 | 367,800 | 0 |
| 20-Sep-2021 | 1,385.00 | 1,410.00 | 1,385.00 | 1,400.00 | 164,800 | 0 |
| 17-Sep-2021 | 1,385.00 | 1,395.00 | 1,365.00 | 1,370.00 | 684,100 | 0 |
| 16-Sep-2021 | 1,360.00 | 1,385.00 | 1,355.00 | 1,385.00 | 156,100 | 0 |
| 15-Sep-2021 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 127,800 | 0 |
| 14-Sep-2021 | 1,355.00 | 1,365.00 | 1,355.00 | 1,365.00 | 29,900 | 0 |
| 13-Sep-2021 | 1,360.00 | 1,365.00 | 1,355.00 | 1,355.00 | 52,200 | 0 |
| 10-Sep-2021 | 1,355.00 | 1,370.00 | 1,355.00 | 1,360.00 | 30,700 | 0 |
| 09-Sep-2021 | 1,350.00 | 1,355.00 | 1,345.00 | 1,355.00 | 112,300 | 0 |
| 08-Sep-2021 | 1,370.00 | 1,385.00 | 1,330.00 | 1,330.00 | 453,900 | 0 |
| 07-Sep-2021 | 1,390.00 | 1,415.00 | 1,345.00 | 1,390.00 | 180,400 | 0 |
| 06-Sep-2021 | 1,385.00 | 1,400.00 | 1,360.00 | 1,380.00 | 64,100 | 0 |
| 03-Sep-2021 | 1,375.00 | 1,405.00 | 1,365.00 | 1,385.00 | 109,500 | 0 |
| 02-Sep-2021 | 1,355.00 | 1,365.00 | 1,350.00 | 1,365.00 | 41,200 | 0 |
| 01-Sep-2021 | 1,420.00 | 1,460.00 | 1,350.00 | 1,355.00 | 449,900 | 0 |
| 31-Aug-2021 | 1,330.00 | 1,420.00 | 1,330.00 | 1,420.00 | 1,057,300 | 0 |
| 30-Aug-2021 | 1,330.00 | 1,355.00 | 1,325.00 | 1,330.00 | 32,400 | 0 |
| 27-Aug-2021 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 348,800 | 0 |
| 26-Aug-2021 | 1,385.00 | 1,390.00 | 1,345.00 | 1,365.00 | 68,200 | 0 |
| 25-Aug-2021 | 1,390.00 | 1,395.00 | 1,380.00 | 1,385.00 | 143,600 | 0 |
| 24-Aug-2021 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 210,000 | 0 |
| 23-Aug-2021 | 1,350.00 | 1,385.00 | 1,350.00 | 1,385.00 | 298,200 | 0 |
| 20-Aug-2021 | 1,350.00 | 1,360.00 | 1,330.00 | 1,355.00 | 533,200 | 0 |
| 19-Aug-2021 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 128,300 | 0 |
| 18-Aug-2021 | 1,370.00 | 1,385.00 | 1,350.00 | 1,355.00 | 218,100 | 0 |
| 16-Aug-2021 | 1,350.00 | 1,395.00 | 1,345.00 | 1,370.00 | 759,500 | 0 |
| 13-Aug-2021 | 1,355.00 | 1,355.00 | 1,340.00 | 1,355.00 | 79,800 | 0 |
| 12-Aug-2021 | 1,350.00 | 1,350.00 | 1,340.00 | 1,350.00 | 158,700 | 0 |
| 10-Aug-2021 | 1,335.00 | 1,350.00 | 1,330.00 | 1,350.00 | 261,000 | 0 |
| 09-Aug-2021 | 1,350.00 | 1,365.00 | 1,335.00 | 1,335.00 | 362,700 | 0 |