| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 1,345.00 | 1,360.00 | 1,345.00 | 1,350.00 | 80,300 | 0 |
| 05-Aug-2021 | 1,365.00 | 1,370.00 | 1,345.00 | 1,345.00 | 172,500 | 0 |
| 04-Aug-2021 | 1,340.00 | 1,370.00 | 1,330.00 | 1,365.00 | 169,600 | 0 |
| 03-Aug-2021 | 1,330.00 | 1,355.00 | 1,330.00 | 1,345.00 | 289,000 | 0 |
| 02-Aug-2021 | 1,365.00 | 1,365.00 | 1,330.00 | 1,330.00 | 220,500 | 0 |
| 30-Jul-2021 | 1,350.00 | 1,370.00 | 1,330.00 | 1,355.00 | 329,100 | 0 |
| 29-Jul-2021 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 443,900 | 0 |
| 28-Jul-2021 | 1,335.00 | 1,350.00 | 1,330.00 | 1,330.00 | 192,100 | 0 |
| 27-Jul-2021 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 163,300 | 0 |
| 26-Jul-2021 | 1,360.00 | 1,370.00 | 1,320.00 | 1,330.00 | 238,700 | 0 |
| 23-Jul-2021 | 1,370.00 | 1,370.00 | 1,325.00 | 1,370.00 | 635,600 | 0 |
| 22-Jul-2021 | 1,345.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,182,300 | 0 |
| 21-Jul-2021 | 1,330.00 | 1,350.00 | 1,330.00 | 1,330.00 | 108,900 | 0 |
| 19-Jul-2021 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 203,300 | 0 |
| 16-Jul-2021 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 102,500 | 0 |
| 15-Jul-2021 | 1,380.00 | 1,425.00 | 1,360.00 | 1,360.00 | 314,100 | 0 |
| 14-Jul-2021 | 1,420.00 | 1,425.00 | 1,380.00 | 1,380.00 | 473,500 | 0 |
| 13-Jul-2021 | 1,395.00 | 1,420.00 | 1,385.00 | 1,420.00 | 745,600 | 0 |
| 12-Jul-2021 | 1,365.00 | 1,395.00 | 1,340.00 | 1,395.00 | 456,900 | 0 |
| 09-Jul-2021 | 1,330.00 | 1,395.00 | 1,320.00 | 1,365.00 | 486,700 | 0 |
| 08-Jul-2021 | 1,370.00 | 1,380.00 | 1,330.00 | 1,330.00 | 474,100 | 0 |
| 07-Jul-2021 | 1,440.00 | 1,440.00 | 1,340.00 | 1,370.00 | 328,800 | 0 |
| 06-Jul-2021 | 1,380.00 | 1,445.00 | 1,375.00 | 1,440.00 | 1,134,100 | 0 |
| 05-Jul-2021 | 1,355.00 | 1,375.00 | 1,355.00 | 1,375.00 | 461,100 | 0 |
| 02-Jul-2021 | 1,355.00 | 1,360.00 | 1,350.00 | 1,355.00 | 518,800 | 0 |
| 01-Jul-2021 | 1,335.00 | 1,355.00 | 1,330.00 | 1,355.00 | 252,500 | 0 |
| 30-Jun-2021 | 1,330.00 | 1,355.00 | 1,330.00 | 1,335.00 | 364,400 | 0 |
| 29-Jun-2021 | 1,365.00 | 1,370.00 | 1,280.00 | 1,330.00 | 712,400 | 0 |
| 28-Jun-2021 | 1,350.00 | 1,385.00 | 1,350.00 | 1,370.00 | 768,500 | 0 |
| 25-Jun-2021 | 1,335.00 | 1,350.00 | 1,330.00 | 1,350.00 | 520,100 | 0 |
| 24-Jun-2021 | 1,330.00 | 1,335.00 | 1,310.00 | 1,335.00 | 320,400 | 0 |
| 23-Jun-2021 | 1,335.00 | 1,340.00 | 1,310.00 | 1,330.00 | 259,100 | 0 |
| 22-Jun-2021 | 1,330.00 | 1,335.00 | 1,325.00 | 1,335.00 | 550,300 | 0 |
| 21-Jun-2021 | 1,295.00 | 1,325.00 | 1,290.00 | 1,325.00 | 715,500 | 0 |