| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,465.00 | 1,480.00 | 1,460.00 | 1,475.00 | 506,600 | 0 |
| 28-Dec-2021 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 382,200 | 0 |
| 27-Dec-2021 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 483,100 | 0 |
| 24-Dec-2021 | 1,470.00 | 1,475.00 | 1,455.00 | 1,470.00 | 241,300 | 0 |
| 23-Dec-2021 | 1,465.00 | 1,475.00 | 1,460.00 | 1,470.00 | 275,700 | 0 |
| 22-Dec-2021 | 1,475.00 | 1,480.00 | 1,450.00 | 1,465.00 | 898,300 | 0 |
| 21-Dec-2021 | 1,455.00 | 1,470.00 | 1,455.00 | 1,465.00 | 368,400 | 0 |
| 20-Dec-2021 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 462,800 | 0 |
| 17-Dec-2021 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 256,400 | 0 |
| 16-Dec-2021 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 635,200 | 0 |
| 15-Dec-2021 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 288,600 | 0 |
| 14-Dec-2021 | 1,475.00 | 1,475.00 | 1,460.00 | 1,465.00 | 178,000 | 0 |
| 13-Dec-2021 | 1,475.00 | 1,480.00 | 1,465.00 | 1,475.00 | 514,400 | 0 |
| 10-Dec-2021 | 1,470.00 | 1,480.00 | 1,455.00 | 1,475.00 | 596,900 | 0 |
| 09-Dec-2021 | 1,495.00 | 1,495.00 | 1,465.00 | 1,470.00 | 555,400 | 0 |
| 08-Dec-2021 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 599,400 | 0 |
| 07-Dec-2021 | 1,470.00 | 1,480.00 | 1,460.00 | 1,480.00 | 319,800 | 0 |
| 06-Dec-2021 | 1,485.00 | 1,485.00 | 1,465.00 | 1,470.00 | 186,600 | 0 |
| 03-Dec-2021 | 1,460.00 | 1,485.00 | 1,460.00 | 1,485.00 | 374,100 | 0 |
| 02-Dec-2021 | 1,465.00 | 1,485.00 | 1,455.00 | 1,480.00 | 621,500 | 0 |
| 01-Dec-2021 | 1,475.00 | 1,480.00 | 1,460.00 | 1,465.00 | 872,300 | 0 |
| 30-Nov-2021 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,103,700 | 0 |
| 29-Nov-2021 | 1,480.00 | 1,500.00 | 1,480.00 | 1,485.00 | 568,200 | 0 |
| 26-Nov-2021 | 1,505.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,201,800 | 0 |
| 25-Nov-2021 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 658,900 | 0 |
| 24-Nov-2021 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 542,400 | 0 |
| 23-Nov-2021 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,565,300 | 0 |
| 22-Nov-2021 | 1,485.00 | 1,495.00 | 1,475.00 | 1,485.00 | 539,400 | 0 |
| 19-Nov-2021 | 1,485.00 | 1,530.00 | 1,480.00 | 1,485.00 | 747,300 | 0 |
| 18-Nov-2021 | 1,480.00 | 1,485.00 | 1,470.00 | 1,485.00 | 644,900 | 0 |
| 17-Nov-2021 | 1,485.00 | 1,485.00 | 1,475.00 | 1,475.00 | 330,600 | 0 |
| 16-Nov-2021 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 874,800 | 0 |
| 15-Nov-2021 | 1,490.00 | 1,490.00 | 1,470.00 | 1,475.00 | 970,000 | 0 |
| 12-Nov-2021 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 937,500 | 0 |
| 11-Nov-2021 | 1,480.00 | 1,485.00 | 1,470.00 | 1,475.00 | 917,100 | 0 |
| 10-Nov-2021 | 1,490.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,076,100 | 0 |
| 09-Nov-2021 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 976,500 | 0 |
| 08-Nov-2021 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 617,800 | 0 |
| 05-Nov-2021 | 1,475.00 | 1,485.00 | 1,470.00 | 1,475.00 | 613,500 | 0 |
| 04-Nov-2021 | 1,470.00 | 1,500.00 | 1,470.00 | 1,475.00 | 677,500 | 0 |
| 03-Nov-2021 | 1,455.00 | 1,470.00 | 1,455.00 | 1,465.00 | 252,300 | 0 |
| 02-Nov-2021 | 1,450.00 | 1,470.00 | 1,450.00 | 1,455.00 | 634,000 | 0 |
| 01-Nov-2021 | 1,470.00 | 1,475.00 | 1,455.00 | 1,455.00 | 1,136,500 | 0 |
| 29-Oct-2021 | 1,480.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,070,900 | 0 |
| 28-Oct-2021 | 1,480.00 | 1,490.00 | 1,460.00 | 1,475.00 | 1,197,500 | 0 |
| 27-Oct-2021 | 1,485.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,327,800 | 0 |
| 26-Oct-2021 | 1,490.00 | 1,505.00 | 1,480.00 | 1,485.00 | 443,600 | 0 |
| 25-Oct-2021 | 1,490.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,230,200 | 0 |
| 22-Oct-2021 | 1,475.00 | 1,520.00 | 1,465.00 | 1,490.00 | 912,300 | 0 |
| 21-Oct-2021 | 1,480.00 | 1,545.00 | 1,470.00 | 1,475.00 | 4,103,000 | 0 |
| 19-Oct-2021 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 667,700 | 0 |
| 18-Oct-2021 | 1,450.00 | 1,475.00 | 1,450.00 | 1,465.00 | 891,700 | 0 |
| 15-Oct-2021 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 830,200 | 0 |
| 14-Oct-2021 | 1,460.00 | 1,475.00 | 1,450.00 | 1,470.00 | 533,900 | 0 |
| 13-Oct-2021 | 1,445.00 | 1,465.00 | 1,445.00 | 1,455.00 | 507,900 | 0 |
| 12-Oct-2021 | 1,435.00 | 1,470.00 | 1,435.00 | 1,445.00 | 612,000 | 0 |
| 11-Oct-2021 | 1,475.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,452,400 | 0 |
| 08-Oct-2021 | 1,445.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,408,600 | 0 |
| 07-Oct-2021 | 1,455.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,197,000 | 0 |
| 06-Oct-2021 | 1,445.00 | 1,480.00 | 1,430.00 | 1,455.00 | 2,822,000 | 0 |
| 05-Oct-2021 | 1,440.00 | 1,445.00 | 1,430.00 | 1,445.00 | 918,700 | 0 |
| 04-Oct-2021 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,410,300 | 0 |
| 01-Oct-2021 | 1,435.00 | 1,440.00 | 1,425.00 | 1,435.00 | 496,900 | 0 |
| 30-Sep-2021 | 1,430.00 | 1,435.00 | 1,425.00 | 1,430.00 | 494,100 | 0 |
| 29-Sep-2021 | 1,435.00 | 1,435.00 | 1,420.00 | 1,430.00 | 665,900 | 0 |
| 28-Sep-2021 | 1,420.00 | 1,435.00 | 1,420.00 | 1,430.00 | 427,600 | 0 |
| 27-Sep-2021 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 825,800 | 0 |
| 24-Sep-2021 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.00 | 700,000 | 0 |
| 23-Sep-2021 | 1,440.00 | 1,445.00 | 1,435.00 | 1,440.00 | 743,000 | 0 |
| 22-Sep-2021 | 1,435.00 | 1,450.00 | 1,435.00 | 1,435.00 | 697,300 | 0 |
| 21-Sep-2021 | 1,435.00 | 1,450.00 | 1,430.00 | 1,435.00 | 389,500 | 0 |
| 20-Sep-2021 | 1,455.00 | 1,455.00 | 1,435.00 | 1,435.00 | 908,400 | 0 |
| 17-Sep-2021 | 1,450.00 | 1,455.00 | 1,430.00 | 1,455.00 | 747,300 | 0 |
| 16-Sep-2021 | 1,450.00 | 1,455.00 | 1,440.00 | 1,450.00 | 407,100 | 0 |
| 15-Sep-2021 | 1,450.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,001,600 | 0 |
| 14-Sep-2021 | 1,440.00 | 1,455.00 | 1,435.00 | 1,445.00 | 764,300 | 0 |
| 13-Sep-2021 | 1,445.00 | 1,455.00 | 1,435.00 | 1,435.00 | 796,300 | 0 |
| 10-Sep-2021 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,000,700 | 0 |
| 09-Sep-2021 | 1,460.00 | 1,460.00 | 1,445.00 | 1,450.00 | 1,176,200 | 0 |
| 08-Sep-2021 | 1,470.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,933,400 | 0 |
| 07-Sep-2021 | 1,445.00 | 1,470.00 | 1,440.00 | 1,465.00 | 1,764,700 | 0 |
| 06-Sep-2021 | 1,450.00 | 1,450.00 | 1,440.00 | 1,445.00 | 1,896,900 | 0 |
| 03-Sep-2021 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 715,700 | 0 |
| 02-Sep-2021 | 1,455.00 | 1,460.00 | 1,445.00 | 1,450.00 | 1,337,500 | 0 |
| 01-Sep-2021 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 2,178,600 | 0 |
| 31-Aug-2021 | 1,485.00 | 1,485.00 | 1,455.00 | 1,465.00 | 1,390,700 | 0 |
| 30-Aug-2021 | 1,465.00 | 1,475.00 | 1,460.00 | 1,470.00 | 647,400 | 0 |
| 27-Aug-2021 | 1,465.00 | 1,475.00 | 1,460.00 | 1,460.00 | 314,800 | 0 |
| 26-Aug-2021 | 1,470.00 | 1,485.00 | 1,460.00 | 1,465.00 | 598,800 | 0 |
| 25-Aug-2021 | 1,460.00 | 1,475.00 | 1,460.00 | 1,470.00 | 432,000 | 0 |
| 24-Aug-2021 | 1,480.00 | 1,480.00 | 1,455.00 | 1,460.00 | 388,000 | 0 |
| 23-Aug-2021 | 1,455.00 | 1,475.00 | 1,450.00 | 1,470.00 | 473,200 | 0 |
| 20-Aug-2021 | 1,455.00 | 1,465.00 | 1,450.00 | 1,455.00 | 912,800 | 0 |
| 19-Aug-2021 | 1,480.00 | 1,480.00 | 1,455.00 | 1,455.00 | 999,500 | 0 |
| 18-Aug-2021 | 1,490.00 | 1,490.00 | 1,465.00 | 1,480.00 | 958,100 | 0 |
| 16-Aug-2021 | 1,485.00 | 1,485.00 | 1,470.00 | 1,475.00 | 886,700 | 0 |
| 13-Aug-2021 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,014,700 | 0 |
| 12-Aug-2021 | 1,465.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,789,100 | 0 |
| 10-Aug-2021 | 1,455.00 | 1,470.00 | 1,445.00 | 1,465.00 | 1,429,600 | 0 |
| 09-Aug-2021 | 1,465.00 | 1,475.00 | 1,455.00 | 1,455.00 | 1,417,100 | 0 |