| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 1,460.00 | 1,480.00 | 1,455.00 | 1,465.00 | 1,296,800 | 0 |
| 05-Aug-2021 | 1,465.00 | 1,485.00 | 1,455.00 | 1,455.00 | 2,354,100 | 0 |
| 04-Aug-2021 | 1,485.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,576,500 | 0 |
| 03-Aug-2021 | 1,480.00 | 1,495.00 | 1,465.00 | 1,480.00 | 773,500 | 0 |
| 02-Aug-2021 | 1,460.00 | 1,485.00 | 1,430.00 | 1,475.00 | 1,188,100 | 0 |
| 30-Jul-2021 | 1,470.00 | 1,480.00 | 1,455.00 | 1,460.00 | 1,546,800 | 0 |
| 29-Jul-2021 | 1,470.00 | 1,495.00 | 1,470.00 | 1,470.00 | 873,300 | 0 |
| 28-Jul-2021 | 1,480.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,510,200 | 0 |
| 27-Jul-2021 | 1,480.00 | 1,495.00 | 1,475.00 | 1,480.00 | 738,300 | 0 |
| 26-Jul-2021 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 2,650,500 | 0 |
| 23-Jul-2021 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,039,300 | 0 |
| 22-Jul-2021 | 1,490.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,457,000 | 0 |
| 21-Jul-2021 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,379,300 | 0 |
| 19-Jul-2021 | 1,505.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,598,800 | 0 |
| 16-Jul-2021 | 1,525.00 | 1,540.00 | 1,505.00 | 1,505.00 | 2,048,600 | 0 |
| 15-Jul-2021 | 1,600.00 | 1,600.00 | 1,520.00 | 1,525.00 | 3,114,000 | 0 |
| 14-Jul-2021 | 1,550.00 | 1,580.00 | 1,530.00 | 1,580.00 | 5,340,000 | 0 |
| 13-Jul-2021 | 1,520.00 | 1,605.00 | 1,520.00 | 1,555.00 | 6,987,300 | 0 |
| 12-Jul-2021 | 1,500.00 | 1,530.00 | 1,500.00 | 1,520.00 | 3,691,400 | 0 |
| 09-Jul-2021 | 1,480.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,506,400 | 0 |
| 08-Jul-2021 | 1,500.00 | 1,510.00 | 1,460.00 | 1,480.00 | 4,287,300 | 0 |
| 07-Jul-2021 | 1,490.00 | 1,510.00 | 1,480.00 | 1,495.00 | 2,883,900 | 0 |
| 06-Jul-2021 | 1,500.00 | 1,505.00 | 1,460.00 | 1,490.00 | 2,474,000 | 0 |
| 05-Jul-2021 | 1,520.00 | 1,550.00 | 1,500.00 | 1,525.00 | 4,896,400 | 0 |
| 02-Jul-2021 | 1,505.00 | 1,520.00 | 1,495.00 | 1,505.00 | 2,075,300 | 0 |
| 01-Jul-2021 | 1,475.00 | 1,515.00 | 1,470.00 | 1,505.00 | 2,110,900 | 0 |
| 30-Jun-2021 | 1,450.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,844,600 | 0 |
| 29-Jun-2021 | 1,485.00 | 1,505.00 | 1,445.00 | 1,450.00 | 2,894,600 | 0 |
| 28-Jun-2021 | 1,520.00 | 1,525.00 | 1,470.00 | 1,485.00 | 4,771,400 | 0 |
| 25-Jun-2021 | 1,525.00 | 1,570.00 | 1,515.00 | 1,520.00 | 4,922,800 | 0 |
| 24-Jun-2021 | 1,535.00 | 1,550.00 | 1,520.00 | 1,525.00 | 3,107,500 | 0 |
| 23-Jun-2021 | 1,555.00 | 1,570.00 | 1,530.00 | 1,535.00 | 2,606,200 | 0 |
| 22-Jun-2021 | 1,615.00 | 1,615.00 | 1,535.00 | 1,555.00 | 9,724,500 | 0 |
| 21-Jun-2021 | 1,520.00 | 1,790.00 | 1,480.00 | 1,600.00 | 34,668,100 | 0 |