| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,105.00 | 1,120.00 | 1,105.00 | 1,105.00 | 140,000 | 0 |
| 28-Dec-2021 | 1,110.00 | 1,125.00 | 1,100.00 | 1,105.00 | 264,500 | 0 |
| 27-Dec-2021 | 1,120.00 | 1,125.00 | 1,110.00 | 1,110.00 | 169,100 | 0 |
| 24-Dec-2021 | 1,125.00 | 1,140.00 | 1,120.00 | 1,120.00 | 44,900 | 0 |
| 23-Dec-2021 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 151,400 | 0 |
| 22-Dec-2021 | 1,120.00 | 1,130.00 | 1,115.00 | 1,130.00 | 177,000 | 0 |
| 21-Dec-2021 | 1,120.00 | 1,135.00 | 1,105.00 | 1,120.00 | 155,700 | 0 |
| 20-Dec-2021 | 1,130.00 | 1,150.00 | 1,120.00 | 1,120.00 | 130,800 | 0 |
| 17-Dec-2021 | 1,135.00 | 1,145.00 | 1,120.00 | 1,130.00 | 174,000 | 0 |
| 16-Dec-2021 | 1,120.00 | 1,210.00 | 1,110.00 | 1,135.00 | 1,235,900 | 0 |
| 15-Dec-2021 | 1,120.00 | 1,135.00 | 1,090.00 | 1,115.00 | 217,600 | 0 |
| 14-Dec-2021 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 357,400 | 0 |
| 13-Dec-2021 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 109,900 | 0 |
| 10-Dec-2021 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 81,100 | 0 |
| 09-Dec-2021 | 1,140.00 | 1,150.00 | 1,105.00 | 1,125.00 | 346,600 | 0 |
| 08-Dec-2021 | 1,115.00 | 1,165.00 | 1,090.00 | 1,140.00 | 753,900 | 0 |
| 07-Dec-2021 | 1,135.00 | 1,135.00 | 1,115.00 | 1,120.00 | 298,100 | 0 |
| 06-Dec-2021 | 1,150.00 | 1,160.00 | 1,125.00 | 1,135.00 | 344,000 | 0 |
| 03-Dec-2021 | 1,150.00 | 1,190.00 | 1,140.00 | 1,150.00 | 669,300 | 0 |
| 02-Dec-2021 | 1,205.00 | 1,230.00 | 1,155.00 | 1,155.00 | 904,300 | 0 |
| 01-Dec-2021 | 1,300.00 | 1,325.00 | 1,205.00 | 1,205.00 | 2,374,500 | 0 |
| 30-Nov-2021 | 1,180.00 | 1,335.00 | 1,165.00 | 1,295.00 | 5,916,800 | 0 |
| 29-Nov-2021 | 1,150.00 | 1,195.00 | 1,145.00 | 1,165.00 | 685,900 | 0 |
| 26-Nov-2021 | 1,150.00 | 1,160.00 | 1,145.00 | 1,145.00 | 81,000 | 0 |
| 25-Nov-2021 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 133,000 | 0 |
| 24-Nov-2021 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 212,000 | 0 |
| 23-Nov-2021 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 367,100 | 0 |
| 22-Nov-2021 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 57,700 | 0 |
| 19-Nov-2021 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 48,300 | 0 |
| 18-Nov-2021 | 1,160.00 | 1,165.00 | 1,150.00 | 1,155.00 | 90,000 | 0 |
| 17-Nov-2021 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 79,500 | 0 |
| 16-Nov-2021 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 35,200 | 0 |
| 15-Nov-2021 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 49,100 | 0 |
| 12-Nov-2021 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.00 | 258,700 | 0 |
| 11-Nov-2021 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 103,200 | 0 |
| 10-Nov-2021 | 1,165.00 | 1,165.00 | 1,160.00 | 1,165.00 | 126,500 | 0 |
| 09-Nov-2021 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 179,200 | 0 |
| 08-Nov-2021 | 1,160.00 | 1,175.00 | 1,160.00 | 1,165.00 | 233,100 | 0 |
| 05-Nov-2021 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 55,800 | 0 |
| 04-Nov-2021 | 1,175.00 | 1,215.00 | 1,160.00 | 1,160.00 | 721,100 | 0 |
| 03-Nov-2021 | 1,160.00 | 1,175.00 | 1,160.00 | 1,165.00 | 130,300 | 0 |
| 02-Nov-2021 | 1,155.00 | 1,165.00 | 1,120.00 | 1,160.00 | 190,600 | 0 |
| 01-Nov-2021 | 1,165.00 | 1,170.00 | 1,160.00 | 1,160.00 | 30,800 | 0 |
| 29-Oct-2021 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 465,600 | 0 |
| 28-Oct-2021 | 1,160.00 | 1,170.00 | 1,155.00 | 1,160.00 | 442,300 | 0 |
| 27-Oct-2021 | 1,170.00 | 1,185.00 | 1,155.00 | 1,155.00 | 512,900 | 0 |
| 26-Oct-2021 | 1,170.00 | 1,190.00 | 1,165.00 | 1,170.00 | 562,300 | 0 |
| 25-Oct-2021 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 149,700 | 0 |
| 22-Oct-2021 | 1,165.00 | 1,175.00 | 1,155.00 | 1,170.00 | 932,400 | 0 |
| 21-Oct-2021 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 88,800 | 0 |
| 19-Oct-2021 | 1,165.00 | 1,195.00 | 1,165.00 | 1,170.00 | 116,700 | 0 |
| 18-Oct-2021 | 1,165.00 | 1,175.00 | 1,160.00 | 1,165.00 | 199,000 | 0 |
| 15-Oct-2021 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 100,600 | 0 |
| 14-Oct-2021 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 127,700 | 0 |
| 13-Oct-2021 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 145,400 | 0 |
| 12-Oct-2021 | 1,170.00 | 1,175.00 | 1,160.00 | 1,175.00 | 205,900 | 0 |
| 11-Oct-2021 | 1,170.00 | 1,180.00 | 1,160.00 | 1,165.00 | 163,100 | 0 |
| 08-Oct-2021 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 281,500 | 0 |
| 07-Oct-2021 | 1,165.00 | 1,195.00 | 1,160.00 | 1,160.00 | 819,100 | 0 |
| 06-Oct-2021 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 130,900 | 0 |
| 05-Oct-2021 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 220,200 | 0 |
| 04-Oct-2021 | 1,170.00 | 1,170.00 | 1,160.00 | 1,170.00 | 202,700 | 0 |
| 01-Oct-2021 | 1,160.00 | 1,175.00 | 1,155.00 | 1,165.00 | 149,300 | 0 |
| 30-Sep-2021 | 1,170.00 | 1,190.00 | 1,155.00 | 1,165.00 | 395,100 | 0 |
| 29-Sep-2021 | 1,160.00 | 1,195.00 | 1,150.00 | 1,170.00 | 313,700 | 0 |
| 28-Sep-2021 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 425,900 | 0 |
| 27-Sep-2021 | 1,160.00 | 1,165.00 | 1,155.00 | 1,160.00 | 237,000 | 0 |
| 24-Sep-2021 | 1,160.00 | 1,170.00 | 1,160.00 | 1,160.00 | 123,200 | 0 |
| 23-Sep-2021 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 71,400 | 0 |
| 22-Sep-2021 | 1,165.00 | 1,170.00 | 1,155.00 | 1,170.00 | 124,700 | 0 |
| 21-Sep-2021 | 1,160.00 | 1,170.00 | 1,155.00 | 1,165.00 | 285,700 | 0 |
| 20-Sep-2021 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 85,300 | 0 |
| 17-Sep-2021 | 1,165.00 | 1,170.00 | 1,165.00 | 1,165.00 | 112,200 | 0 |
| 16-Sep-2021 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 83,100 | 0 |
| 15-Sep-2021 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 61,700 | 0 |
| 14-Sep-2021 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.00 | 44,900 | 0 |
| 13-Sep-2021 | 1,160.00 | 1,165.00 | 1,155.00 | 1,160.00 | 174,700 | 0 |
| 10-Sep-2021 | 1,170.00 | 1,170.00 | 1,155.00 | 1,165.00 | 237,500 | 0 |
| 09-Sep-2021 | 1,165.00 | 1,170.00 | 1,155.00 | 1,165.00 | 125,300 | 0 |
| 08-Sep-2021 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 312,300 | 0 |
| 07-Sep-2021 | 1,160.00 | 1,165.00 | 1,155.00 | 1,155.00 | 204,300 | 0 |
| 06-Sep-2021 | 1,160.00 | 1,170.00 | 1,155.00 | 1,160.00 | 162,600 | 0 |
| 03-Sep-2021 | 1,160.00 | 1,170.00 | 1,155.00 | 1,160.00 | 131,400 | 0 |
| 02-Sep-2021 | 1,160.00 | 1,165.00 | 1,155.00 | 1,160.00 | 65,600 | 0 |
| 01-Sep-2021 | 1,160.00 | 1,170.00 | 1,155.00 | 1,160.00 | 78,800 | 0 |
| 31-Aug-2021 | 1,170.00 | 1,170.00 | 1,155.00 | 1,160.00 | 274,200 | 0 |
| 30-Aug-2021 | 1,150.00 | 1,175.00 | 1,140.00 | 1,165.00 | 347,300 | 0 |
| 27-Aug-2021 | 1,145.00 | 1,160.00 | 1,145.00 | 1,150.00 | 370,000 | 0 |
| 26-Aug-2021 | 1,155.00 | 1,200.00 | 1,155.00 | 1,155.00 | 320,200 | 0 |
| 25-Aug-2021 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 430,400 | 0 |
| 24-Aug-2021 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 221,700 | 0 |
| 23-Aug-2021 | 1,155.00 | 1,175.00 | 1,155.00 | 1,155.00 | 515,400 | 0 |
| 20-Aug-2021 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 263,100 | 0 |
| 19-Aug-2021 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 546,300 | 0 |
| 18-Aug-2021 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 694,300 | 0 |
| 16-Aug-2021 | 1,165.00 | 1,175.00 | 1,150.00 | 1,155.00 | 574,400 | 0 |
| 13-Aug-2021 | 1,165.00 | 1,170.00 | 1,160.00 | 1,160.00 | 484,600 | 0 |
| 12-Aug-2021 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 157,900 | 0 |
| 10-Aug-2021 | 1,165.00 | 1,180.00 | 1,165.00 | 1,165.00 | 174,800 | 0 |
| 09-Aug-2021 | 1,175.00 | 1,185.00 | 1,160.00 | 1,170.00 | 891,100 | 0 |