| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,020.00 | 2,100.00 | 1,995.00 | 2,100.00 | 331,900 | 0 |
| 28-Dec-2021 | 2,020.00 | 2,040.00 | 1,990.00 | 2,000.00 | 238,100 | 0 |
| 27-Dec-2021 | 2,020.00 | 2,040.00 | 2,010.00 | 2,020.00 | 116,400 | 0 |
| 24-Dec-2021 | 2,030.00 | 2,040.00 | 2,020.00 | 2,020.00 | 52,500 | 0 |
| 23-Dec-2021 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 165,500 | 0 |
| 22-Dec-2021 | 2,030.00 | 2,040.00 | 2,010.00 | 2,020.00 | 62,600 | 0 |
| 21-Dec-2021 | 2,040.00 | 2,100.00 | 2,000.00 | 2,030.00 | 748,500 | 0 |
| 20-Dec-2021 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 1,979,200 | 0 |
| 17-Dec-2021 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 77,200 | 0 |
| 16-Dec-2021 | 2,020.00 | 2,030.00 | 2,000.00 | 2,010.00 | 193,500 | 0 |
| 15-Dec-2021 | 2,020.00 | 2,070.00 | 2,000.00 | 2,010.00 | 233,300 | 0 |
| 14-Dec-2021 | 2,040.00 | 2,080.00 | 2,020.00 | 2,030.00 | 134,900 | 0 |
| 13-Dec-2021 | 2,030.00 | 2,050.00 | 2,010.00 | 2,040.00 | 83,400 | 0 |
| 10-Dec-2021 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 41,700 | 0 |
| 09-Dec-2021 | 2,040.00 | 2,050.00 | 2,010.00 | 2,020.00 | 234,400 | 0 |
| 08-Dec-2021 | 2,050.00 | 2,050.00 | 2,030.00 | 2,040.00 | 182,200 | 0 |
| 07-Dec-2021 | 2,040.00 | 2,070.00 | 2,000.00 | 2,050.00 | 173,300 | 0 |
| 06-Dec-2021 | 2,050.00 | 2,050.00 | 2,030.00 | 2,040.00 | 58,400 | 0 |
| 03-Dec-2021 | 2,030.00 | 2,060.00 | 2,020.00 | 2,050.00 | 102,400 | 0 |
| 02-Dec-2021 | 2,030.00 | 2,040.00 | 2,020.00 | 2,030.00 | 274,000 | 0 |
| 01-Dec-2021 | 2,030.00 | 2,040.00 | 2,020.00 | 2,030.00 | 112,600 | 0 |
| 30-Nov-2021 | 2,030.00 | 2,060.00 | 2,030.00 | 2,030.00 | 118,000 | 0 |
| 29-Nov-2021 | 2,080.00 | 2,080.00 | 2,020.00 | 2,030.00 | 403,700 | 0 |
| 26-Nov-2021 | 2,070.00 | 2,090.00 | 2,040.00 | 2,080.00 | 791,400 | 0 |
| 25-Nov-2021 | 2,060.00 | 2,080.00 | 2,060.00 | 2,070.00 | 250,900 | 0 |
| 24-Nov-2021 | 2,080.00 | 2,100.00 | 2,050.00 | 2,060.00 | 424,700 | 0 |
| 23-Nov-2021 | 2,090.00 | 2,100.00 | 2,080.00 | 2,080.00 | 87,900 | 0 |
| 22-Nov-2021 | 2,100.00 | 2,100.00 | 2,080.00 | 2,090.00 | 94,300 | 0 |
| 19-Nov-2021 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 405,300 | 0 |
| 18-Nov-2021 | 2,080.00 | 2,110.00 | 2,070.00 | 2,100.00 | 168,500 | 0 |
| 17-Nov-2021 | 2,070.00 | 2,090.00 | 2,070.00 | 2,080.00 | 215,800 | 0 |
| 16-Nov-2021 | 2,100.00 | 2,130.00 | 2,040.00 | 2,070.00 | 819,800 | 0 |
| 15-Nov-2021 | 2,140.00 | 2,150.00 | 2,070.00 | 2,090.00 | 433,600 | 0 |
| 12-Nov-2021 | 2,170.00 | 2,170.00 | 2,110.00 | 2,130.00 | 341,500 | 0 |
| 11-Nov-2021 | 2,140.00 | 2,190.00 | 2,140.00 | 2,160.00 | 849,100 | 0 |
| 10-Nov-2021 | 2,160.00 | 2,200.00 | 2,130.00 | 2,140.00 | 258,200 | 0 |
| 09-Nov-2021 | 2,190.00 | 2,220.00 | 2,140.00 | 2,150.00 | 605,900 | 0 |
| 08-Nov-2021 | 2,110.00 | 2,270.00 | 2,100.00 | 2,220.00 | 2,306,200 | 0 |
| 05-Nov-2021 | 2,120.00 | 2,130.00 | 2,080.00 | 2,110.00 | 403,400 | 0 |
| 04-Nov-2021 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 150,900 | 0 |
| 03-Nov-2021 | 2,060.00 | 2,120.00 | 2,060.00 | 2,100.00 | 281,400 | 0 |
| 02-Nov-2021 | 2,100.00 | 2,120.00 | 2,060.00 | 2,060.00 | 316,800 | 0 |
| 01-Nov-2021 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 210,400 | 0 |
| 29-Oct-2021 | 2,070.00 | 2,130.00 | 2,050.00 | 2,130.00 | 393,600 | 0 |
| 28-Oct-2021 | 2,110.00 | 2,110.00 | 2,050.00 | 2,070.00 | 500,000 | 0 |
| 27-Oct-2021 | 2,110.00 | 2,130.00 | 2,090.00 | 2,100.00 | 251,200 | 0 |
| 26-Oct-2021 | 2,130.00 | 2,140.00 | 2,110.00 | 2,120.00 | 314,800 | 0 |
| 25-Oct-2021 | 2,110.00 | 2,140.00 | 2,110.00 | 2,130.00 | 246,500 | 0 |
| 22-Oct-2021 | 2,140.00 | 2,150.00 | 2,100.00 | 2,110.00 | 450,400 | 0 |
| 21-Oct-2021 | 2,150.00 | 2,180.00 | 2,140.00 | 2,140.00 | 833,900 | 0 |
| 19-Oct-2021 | 2,140.00 | 2,160.00 | 2,120.00 | 2,140.00 | 688,300 | 0 |
| 18-Oct-2021 | 2,060.00 | 2,130.00 | 2,060.00 | 2,130.00 | 850,600 | 0 |
| 15-Oct-2021 | 2,080.00 | 2,090.00 | 2,050.00 | 2,050.00 | 738,200 | 0 |
| 14-Oct-2021 | 2,030.00 | 2,100.00 | 2,010.00 | 2,050.00 | 1,472,900 | 0 |
| 13-Oct-2021 | 2,100.00 | 2,100.00 | 2,000.00 | 2,030.00 | 3,020,800 | 0 |
| 12-Oct-2021 | 2,090.00 | 2,090.00 | 2,070.00 | 2,090.00 | 886,600 | 0 |
| 11-Oct-2021 | 2,130.00 | 2,130.00 | 2,070.00 | 2,090.00 | 783,200 | 0 |
| 08-Oct-2021 | 2,160.00 | 2,170.00 | 2,120.00 | 2,130.00 | 1,072,800 | 0 |
| 07-Oct-2021 | 2,160.00 | 2,200.00 | 2,120.00 | 2,130.00 | 2,355,300 | 0 |
| 06-Oct-2021 | 2,150.00 | 2,160.00 | 2,120.00 | 2,130.00 | 400,600 | 0 |
| 05-Oct-2021 | 2,100.00 | 2,180.00 | 2,090.00 | 2,130.00 | 952,900 | 0 |
| 04-Oct-2021 | 2,070.00 | 2,100.00 | 2,060.00 | 2,100.00 | 770,200 | 0 |
| 01-Oct-2021 | 2,110.00 | 2,110.00 | 2,070.00 | 2,070.00 | 491,200 | 0 |
| 30-Sep-2021 | 2,120.00 | 2,120.00 | 2,090.00 | 2,100.00 | 228,300 | 0 |
| 29-Sep-2021 | 2,090.00 | 2,120.00 | 2,090.00 | 2,110.00 | 108,700 | 0 |
| 28-Sep-2021 | 2,100.00 | 2,120.00 | 2,090.00 | 2,090.00 | 235,800 | 0 |
| 27-Sep-2021 | 2,130.00 | 2,140.00 | 2,070.00 | 2,090.00 | 1,186,900 | 0 |
| 24-Sep-2021 | 2,130.00 | 2,140.00 | 2,120.00 | 2,130.00 | 160,100 | 0 |
| 23-Sep-2021 | 2,140.00 | 2,140.00 | 2,110.00 | 2,120.00 | 266,100 | 0 |
| 22-Sep-2021 | 2,140.00 | 2,140.00 | 2,120.00 | 2,130.00 | 164,300 | 0 |
| 21-Sep-2021 | 2,140.00 | 2,150.00 | 2,090.00 | 2,140.00 | 352,400 | 0 |
| 20-Sep-2021 | 2,150.00 | 2,160.00 | 2,100.00 | 2,140.00 | 381,700 | 0 |
| 17-Sep-2021 | 2,150.00 | 2,170.00 | 2,110.00 | 2,150.00 | 289,600 | 0 |
| 16-Sep-2021 | 2,190.00 | 2,190.00 | 2,150.00 | 2,150.00 | 440,200 | 0 |
| 15-Sep-2021 | 2,150.00 | 2,180.00 | 2,130.00 | 2,180.00 | 262,900 | 0 |
| 14-Sep-2021 | 2,180.00 | 2,190.00 | 2,150.00 | 2,150.00 | 247,400 | 0 |
| 13-Sep-2021 | 2,180.00 | 2,180.00 | 2,160.00 | 2,170.00 | 124,900 | 0 |
| 10-Sep-2021 | 2,150.00 | 2,170.00 | 2,130.00 | 2,160.00 | 372,800 | 0 |
| 09-Sep-2021 | 2,160.00 | 2,170.00 | 2,110.00 | 2,130.00 | 461,400 | 0 |
| 08-Sep-2021 | 2,160.00 | 2,190.00 | 2,150.00 | 2,160.00 | 338,600 | 0 |
| 07-Sep-2021 | 2,180.00 | 2,200.00 | 2,170.00 | 2,170.00 | 384,000 | 0 |
| 06-Sep-2021 | 2,200.00 | 2,210.00 | 2,160.00 | 2,180.00 | 654,200 | 0 |
| 03-Sep-2021 | 2,190.00 | 2,210.00 | 2,180.00 | 2,200.00 | 177,500 | 0 |
| 02-Sep-2021 | 2,220.00 | 2,230.00 | 2,190.00 | 2,190.00 | 158,600 | 0 |
| 01-Sep-2021 | 2,200.00 | 2,210.00 | 2,180.00 | 2,210.00 | 204,000 | 0 |
| 31-Aug-2021 | 2,230.00 | 2,230.00 | 2,190.00 | 2,200.00 | 336,200 | 0 |
| 30-Aug-2021 | 2,230.00 | 2,260.00 | 2,180.00 | 2,230.00 | 1,355,300 | 0 |
| 27-Aug-2021 | 2,240.00 | 2,250.00 | 2,200.00 | 2,230.00 | 194,000 | 0 |
| 26-Aug-2021 | 2,290.00 | 2,300.00 | 2,200.00 | 2,240.00 | 373,500 | 0 |
| 25-Aug-2021 | 2,240.00 | 2,340.00 | 2,210.00 | 2,270.00 | 1,216,100 | 0 |
| 24-Aug-2021 | 2,250.00 | 2,280.00 | 2,210.00 | 2,210.00 | 275,100 | 0 |
| 23-Aug-2021 | 2,230.00 | 2,270.00 | 2,210.00 | 2,240.00 | 182,700 | 0 |
| 20-Aug-2021 | 2,220.00 | 2,260.00 | 2,190.00 | 2,210.00 | 227,800 | 0 |
| 19-Aug-2021 | 2,250.00 | 2,250.00 | 2,200.00 | 2,220.00 | 550,300 | 0 |
| 18-Aug-2021 | 2,260.00 | 2,310.00 | 2,240.00 | 2,250.00 | 242,200 | 0 |
| 16-Aug-2021 | 2,280.00 | 2,300.00 | 2,240.00 | 2,260.00 | 497,400 | 0 |
| 13-Aug-2021 | 2,270.00 | 2,300.00 | 2,240.00 | 2,290.00 | 294,400 | 0 |
| 12-Aug-2021 | 2,410.00 | 2,410.00 | 2,250.00 | 2,270.00 | 1,211,400 | 0 |
| 10-Aug-2021 | 2,520.00 | 2,530.00 | 2,350.00 | 2,410.00 | 418,800 | 0 |
| 09-Aug-2021 | 2,570.00 | 2,600.00 | 2,410.00 | 2,520.00 | 672,500 | 0 |