| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,085.00 | 1,085.00 | 1,060.00 | 1,060.00 | 2,532,000 | 0 |
| 28-Dec-2021 | 1,075.00 | 1,095.00 | 1,070.00 | 1,085.00 | 5,795,000 | 0 |
| 27-Dec-2021 | 1,060.00 | 1,085.00 | 1,055.00 | 1,075.00 | 6,761,800 | 0 |
| 24-Dec-2021 | 1,100.00 | 1,100.00 | 1,055.00 | 1,060.00 | 3,537,500 | 0 |
| 23-Dec-2021 | 1,055.00 | 1,105.00 | 1,055.00 | 1,100.00 | 9,339,200 | 0 |
| 22-Dec-2021 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 3,409,000 | 0 |
| 21-Dec-2021 | 1,085.00 | 1,095.00 | 1,060.00 | 1,060.00 | 2,885,800 | 0 |
| 20-Dec-2021 | 1,070.00 | 1,110.00 | 1,055.00 | 1,085.00 | 10,638,700 | 0 |
| 17-Dec-2021 | 1,090.00 | 1,090.00 | 1,055.00 | 1,070.00 | 3,707,900 | 0 |
| 16-Dec-2021 | 1,090.00 | 1,110.00 | 1,070.00 | 1,090.00 | 6,277,900 | 0 |
| 15-Dec-2021 | 1,075.00 | 1,100.00 | 1,055.00 | 1,090.00 | 8,014,000 | 0 |
| 14-Dec-2021 | 1,070.00 | 1,090.00 | 1,065.00 | 1,075.00 | 6,019,000 | 0 |
| 13-Dec-2021 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 4,322,400 | 0 |
| 10-Dec-2021 | 1,055.00 | 1,085.00 | 1,030.00 | 1,070.00 | 6,927,400 | 0 |
| 09-Dec-2021 | 1,080.00 | 1,080.00 | 1,050.00 | 1,055.00 | 4,623,500 | 0 |
| 08-Dec-2021 | 1,060.00 | 1,090.00 | 1,055.00 | 1,080.00 | 5,640,000 | 0 |
| 07-Dec-2021 | 1,050.00 | 1,080.00 | 1,045.00 | 1,060.00 | 6,982,100 | 0 |
| 06-Dec-2021 | 1,130.00 | 1,130.00 | 1,040.00 | 1,050.00 | 7,520,000 | 0 |
| 03-Dec-2021 | 1,170.00 | 1,175.00 | 1,095.00 | 1,095.00 | 8,518,900 | 0 |
| 02-Dec-2021 | 1,195.00 | 1,200.00 | 1,155.00 | 1,170.00 | 3,829,800 | 0 |
| 01-Dec-2021 | 1,170.00 | 1,205.00 | 1,165.00 | 1,195.00 | 9,573,500 | 0 |
| 30-Nov-2021 | 1,235.00 | 1,280.00 | 1,160.00 | 1,175.00 | 15,715,500 | 0 |
| 29-Nov-2021 | 1,165.00 | 1,240.00 | 1,160.00 | 1,235.00 | 14,324,000 | 0 |
| 26-Nov-2021 | 1,150.00 | 1,175.00 | 1,145.00 | 1,165.00 | 4,615,700 | 0 |
| 25-Nov-2021 | 1,125.00 | 1,160.00 | 1,115.00 | 1,150.00 | 5,412,000 | 0 |
| 24-Nov-2021 | 1,115.00 | 1,125.00 | 1,090.00 | 1,125.00 | 5,360,500 | 0 |
| 23-Nov-2021 | 1,135.00 | 1,135.00 | 1,100.00 | 1,115.00 | 2,374,200 | 0 |
| 22-Nov-2021 | 1,150.00 | 1,150.00 | 1,120.00 | 1,135.00 | 3,496,500 | 0 |
| 19-Nov-2021 | 1,160.00 | 1,185.00 | 1,140.00 | 1,150.00 | 4,902,400 | 0 |
| 18-Nov-2021 | 1,090.00 | 1,160.00 | 1,080.00 | 1,160.00 | 8,791,900 | 0 |
| 17-Nov-2021 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,814,800 | 0 |
| 16-Nov-2021 | 1,095.00 | 1,110.00 | 1,075.00 | 1,105.00 | 4,930,100 | 0 |
| 15-Nov-2021 | 1,075.00 | 1,095.00 | 1,060.00 | 1,095.00 | 3,818,800 | 0 |
| 12-Nov-2021 | 1,135.00 | 1,135.00 | 1,065.00 | 1,075.00 | 6,818,600 | 0 |
| 11-Nov-2021 | 1,130.00 | 1,160.00 | 1,125.00 | 1,135.00 | 4,209,300 | 0 |
| 10-Nov-2021 | 1,140.00 | 1,155.00 | 1,130.00 | 1,130.00 | 2,458,000 | 0 |
| 09-Nov-2021 | 1,120.00 | 1,140.00 | 1,110.00 | 1,140.00 | 4,201,500 | 0 |
| 08-Nov-2021 | 1,155.00 | 1,165.00 | 1,110.00 | 1,120.00 | 4,022,500 | 0 |
| 05-Nov-2021 | 1,115.00 | 1,155.00 | 1,115.00 | 1,155.00 | 5,220,200 | 0 |
| 04-Nov-2021 | 1,125.00 | 1,140.00 | 1,110.00 | 1,115.00 | 4,182,400 | 0 |
| 03-Nov-2021 | 1,140.00 | 1,155.00 | 1,085.00 | 1,125.00 | 7,317,500 | 0 |
| 02-Nov-2021 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 3,251,300 | 0 |
| 01-Nov-2021 | 1,220.00 | 1,235.00 | 1,135.00 | 1,155.00 | 7,474,500 | 0 |
| 29-Oct-2021 | 1,115.00 | 1,240.00 | 1,110.00 | 1,220.00 | 18,374,900 | 0 |
| 28-Oct-2021 | 1,155.00 | 1,185.00 | 1,115.00 | 1,115.00 | 8,171,500 | 0 |
| 27-Oct-2021 | 1,170.00 | 1,195.00 | 1,140.00 | 1,155.00 | 5,513,800 | 0 |
| 26-Oct-2021 | 1,230.00 | 1,230.00 | 1,170.00 | 1,170.00 | 5,189,800 | 0 |
| 25-Oct-2021 | 1,200.00 | 1,255.00 | 1,195.00 | 1,230.00 | 16,414,800 | 0 |
| 22-Oct-2021 | 1,150.00 | 1,200.00 | 1,140.00 | 1,200.00 | 12,722,500 | 0 |
| 21-Oct-2021 | 1,100.00 | 1,150.00 | 1,090.00 | 1,150.00 | 13,936,400 | 0 |
| 19-Oct-2021 | 1,095.00 | 1,115.00 | 1,070.00 | 1,100.00 | 6,281,700 | 0 |
| 18-Oct-2021 | 1,005.00 | 1,095.00 | 1,000.00 | 1,095.00 | 18,045,500 | 0 |
| 15-Oct-2021 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 2,722,800 | 0 |
| 14-Oct-2021 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 2,754,800 | 0 |
| 13-Oct-2021 | 1,000.00 | 1,055.00 | 990.00 | 1,035.00 | 7,804,100 | 0 |
| 12-Oct-2021 | 1,000.00 | 1,000.00 | 975.00 | 1,000.00 | 2,773,200 | 0 |
| 11-Oct-2021 | 980.00 | 995.00 | 975.00 | 995.00 | 3,236,200 | 0 |
| 08-Oct-2021 | 980.00 | 995.00 | 980.00 | 980.00 | 5,482,200 | 0 |
| 07-Oct-2021 | 975.00 | 990.00 | 970.00 | 980.00 | 4,219,200 | 0 |
| 06-Oct-2021 | 950.00 | 985.00 | 945.00 | 975.00 | 3,275,500 | 0 |
| 05-Oct-2021 | 960.00 | 970.00 | 950.00 | 950.00 | 3,076,800 | 0 |
| 04-Oct-2021 | 945.00 | 960.00 | 940.00 | 955.00 | 2,901,900 | 0 |
| 01-Oct-2021 | 935.00 | 950.00 | 935.00 | 945.00 | 2,262,100 | 0 |
| 30-Sep-2021 | 925.00 | 940.00 | 920.00 | 935.00 | 2,261,300 | 0 |
| 29-Sep-2021 | 960.00 | 960.00 | 920.00 | 920.00 | 4,857,800 | 0 |
| 28-Sep-2021 | 975.00 | 975.00 | 950.00 | 960.00 | 1,316,200 | 0 |
| 27-Sep-2021 | 980.00 | 995.00 | 970.00 | 970.00 | 1,752,900 | 0 |
| 24-Sep-2021 | 990.00 | 1,000.00 | 975.00 | 980.00 | 2,676,000 | 0 |
| 23-Sep-2021 | 975.00 | 1,010.00 | 975.00 | 995.00 | 4,738,400 | 0 |
| 22-Sep-2021 | 970.00 | 990.00 | 955.00 | 975.00 | 3,437,200 | 0 |
| 21-Sep-2021 | 990.00 | 995.00 | 955.00 | 970.00 | 2,600,600 | 0 |
| 20-Sep-2021 | 1,000.00 | 1,020.00 | 985.00 | 995.00 | 3,845,500 | 0 |
| 17-Sep-2021 | 995.00 | 1,010.00 | 985.00 | 1,005.00 | 2,937,000 | 0 |
| 16-Sep-2021 | 995.00 | 1,015.00 | 995.00 | 1,000.00 | 3,355,300 | 0 |
| 15-Sep-2021 | 980.00 | 1,015.00 | 975.00 | 1,000.00 | 4,761,300 | 0 |
| 14-Sep-2021 | 985.00 | 990.00 | 975.00 | 985.00 | 1,632,300 | 0 |
| 13-Sep-2021 | 1,035.00 | 1,045.00 | 985.00 | 985.00 | 3,903,700 | 0 |
| 10-Sep-2021 | 955.00 | 1,040.00 | 955.00 | 1,035.00 | 13,235,800 | 0 |
| 09-Sep-2021 | 950.00 | 965.00 | 950.00 | 955.00 | 2,777,100 | 0 |
| 08-Sep-2021 | 965.00 | 980.00 | 950.00 | 950.00 | 2,734,300 | 0 |
| 07-Sep-2021 | 975.00 | 975.00 | 950.00 | 965.00 | 4,219,000 | 0 |
| 06-Sep-2021 | 925.00 | 970.00 | 925.00 | 970.00 | 5,192,100 | 0 |
| 03-Sep-2021 | 905.00 | 925.00 | 900.00 | 925.00 | 3,043,200 | 0 |
| 02-Sep-2021 | 915.00 | 925.00 | 905.00 | 905.00 | 3,155,500 | 0 |
| 01-Sep-2021 | 915.00 | 920.00 | 905.00 | 915.00 | 2,610,600 | 0 |
| 31-Aug-2021 | 915.00 | 920.00 | 905.00 | 915.00 | 2,548,400 | 0 |
| 30-Aug-2021 | 900.00 | 920.00 | 900.00 | 915.00 | 2,654,000 | 0 |
| 27-Aug-2021 | 905.00 | 920.00 | 900.00 | 900.00 | 1,878,600 | 0 |
| 26-Aug-2021 | 915.00 | 930.00 | 905.00 | 905.00 | 2,692,500 | 0 |
| 25-Aug-2021 | 910.00 | 925.00 | 910.00 | 915.00 | 2,883,100 | 0 |
| 24-Aug-2021 | 910.00 | 915.00 | 900.00 | 910.00 | 2,227,300 | 0 |
| 23-Aug-2021 | 895.00 | 910.00 | 890.00 | 910.00 | 1,749,400 | 0 |
| 20-Aug-2021 | 925.00 | 925.00 | 880.00 | 895.00 | 2,064,400 | 0 |
| 19-Aug-2021 | 940.00 | 940.00 | 920.00 | 925.00 | 2,550,500 | 0 |
| 18-Aug-2021 | 950.00 | 950.00 | 920.00 | 940.00 | 2,513,700 | 0 |
| 16-Aug-2021 | 975.00 | 975.00 | 945.00 | 950.00 | 1,608,300 | 0 |
| 13-Aug-2021 | 1,005.00 | 1,010.00 | 975.00 | 975.00 | 2,483,800 | 0 |
| 12-Aug-2021 | 960.00 | 1,020.00 | 960.00 | 1,005.00 | 7,185,700 | 0 |
| 10-Aug-2021 | 955.00 | 975.00 | 945.00 | 960.00 | 3,019,500 | 0 |
| 09-Aug-2021 | 970.00 | 975.00 | 920.00 | 955.00 | 2,879,200 | 0 |