| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,450.00 | 1,455.00 | 1,440.00 | 1,440.00 | 9,500 | 0 |
| 28-Dec-2021 | 1,535.00 | 1,545.00 | 1,450.00 | 1,450.00 | 612,500 | 0 |
| 27-Dec-2021 | 1,560.00 | 1,700.00 | 1,505.00 | 1,510.00 | 1,163,300 | 0 |
| 24-Dec-2021 | 1,520.00 | 1,700.00 | 1,505.00 | 1,505.00 | 1,169,400 | 0 |
| 23-Dec-2021 | 1,695.00 | 1,695.00 | 1,495.00 | 1,505.00 | 509,400 | 0 |
| 22-Dec-2021 | 1,390.00 | 1,495.00 | 1,390.00 | 1,495.00 | 270,400 | 0 |
| 21-Dec-2021 | 1,480.00 | 1,480.00 | 1,390.00 | 1,425.00 | 7,800 | 0 |
| 20-Dec-2021 | 1,425.00 | 1,485.00 | 1,425.00 | 1,480.00 | 3,500 | 0 |
| 17-Dec-2021 | 1,450.00 | 1,490.00 | 1,380.00 | 1,425.00 | 12,800 | 0 |
| 16-Dec-2021 | 1,380.00 | 1,500.00 | 1,375.00 | 1,390.00 | 70,500 | 0 |
| 15-Dec-2021 | 1,465.00 | 1,465.00 | 1,380.00 | 1,380.00 | 9,600 | 0 |
| 14-Dec-2021 | 1,440.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,400 | 0 |
| 13-Dec-2021 | 1,385.00 | 1,445.00 | 1,385.00 | 1,440.00 | 600 | 0 |
| 10-Dec-2021 | 1,390.00 | 1,445.00 | 1,390.00 | 1,445.00 | 700 | 0 |
| 09-Dec-2021 | 1,450.00 | 1,450.00 | 1,425.00 | 1,445.00 | 500 | 0 |
| 08-Dec-2021 | 1,430.00 | 1,430.00 | 1,385.00 | 1,425.00 | 500 | 0 |
| 07-Dec-2021 | 1,380.00 | 1,425.00 | 1,380.00 | 1,425.00 | 200 | 0 |
| 06-Dec-2021 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 | 0 |
| 03-Dec-2021 | 1,415.00 | 1,450.00 | 1,400.00 | 1,415.00 | 26,100 | 0 |
| 02-Dec-2021 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 13,700 | 0 |
| 01-Dec-2021 | 1,405.00 | 1,415.00 | 1,405.00 | 1,410.00 | 11,400 | 0 |
| 30-Nov-2021 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 800 | 0 |
| 29-Nov-2021 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 141,000 | 0 |
| 26-Nov-2021 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 600 | 0 |
| 25-Nov-2021 | 1,415.00 | 1,425.00 | 1,415.00 | 1,425.00 | 10,800 | 0 |
| 24-Nov-2021 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 2,100 | 0 |
| 23-Nov-2021 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 300 | 0 |
| 22-Nov-2021 | 1,430.00 | 1,430.00 | 1,415.00 | 1,425.00 | 22,600 | 0 |
| 19-Nov-2021 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 16,200 | 0 |
| 18-Nov-2021 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 111,100 | 0 |
| 17-Nov-2021 | 1,440.00 | 1,470.00 | 1,435.00 | 1,470.00 | 211,200 | 0 |
| 16-Nov-2021 | 1,415.00 | 1,460.00 | 1,400.00 | 1,435.00 | 405,900 | 0 |
| 15-Nov-2021 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 141,700 | 0 |
| 12-Nov-2021 | 1,395.00 | 1,405.00 | 1,395.00 | 1,405.00 | 340,300 | 0 |
| 11-Nov-2021 | 1,435.00 | 1,440.00 | 1,400.00 | 1,400.00 | 241,600 | 0 |
| 10-Nov-2021 | 1,460.00 | 1,460.00 | 1,365.00 | 1,455.00 | 288,400 | 0 |
| 09-Nov-2021 | 1,350.00 | 1,465.00 | 1,285.00 | 1,465.00 | 1,281,900 | 0 |
| 08-Nov-2021 | 1,370.00 | 1,385.00 | 1,315.00 | 1,380.00 | 266,100 | 0 |
| 05-Nov-2021 | 1,385.00 | 1,385.00 | 1,365.00 | 1,385.00 | 158,500 | 0 |
| 04-Nov-2021 | 1,340.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,911,400 | 0 |
| 03-Nov-2021 | 1,350.00 | 1,600.00 | 1,320.00 | 1,335.00 | 253,700 | 0 |
| 02-Nov-2021 | 1,320.00 | 1,325.00 | 1,320.00 | 1,320.00 | 221,100 | 0 |
| 01-Nov-2021 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 211,200 | 0 |
| 29-Oct-2021 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 564,300 | 0 |
| 28-Oct-2021 | 1,435.00 | 1,520.00 | 1,340.00 | 1,370.00 | 391,600 | 0 |
| 27-Oct-2021 | 1,340.00 | 1,480.00 | 1,310.00 | 1,340.00 | 428,700 | 0 |
| 26-Oct-2021 | 1,340.00 | 1,345.00 | 1,340.00 | 1,340.00 | 273,300 | 0 |
| 25-Oct-2021 | 1,375.00 | 1,495.00 | 1,315.00 | 1,340.00 | 185,700 | 0 |
| 22-Oct-2021 | 1,320.00 | 1,500.00 | 1,320.00 | 1,330.00 | 246,700 | 0 |
| 21-Oct-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 | 0 |
| 19-Oct-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 100 | 0 |
| 18-Oct-2021 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 | 0 |
| 15-Oct-2021 | 1,200.00 | 1,290.00 | 1,200.00 | 1,290.00 | 2,200 | 0 |
| 14-Oct-2021 | 1,225.00 | 1,330.00 | 1,200.00 | 1,200.00 | 535,200 | 0 |
| 13-Oct-2021 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 | 0 |
| 12-Oct-2021 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 | 0 |
| 11-Oct-2021 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 | 0 |
| 08-Oct-2021 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 600 | 0 |
| 07-Oct-2021 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,000 | 0 |
| 06-Oct-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,800 | 0 |
| 05-Oct-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 100 | 0 |
| 04-Oct-2021 | 1,235.00 | 1,350.00 | 1,235.00 | 1,320.00 | 20,800 | 0 |
| 01-Oct-2021 | 1,320.00 | 1,425.00 | 1,235.00 | 1,235.00 | 19,000 | 0 |
| 30-Sep-2021 | 1,320.00 | 1,610.00 | 1,240.00 | 1,320.00 | 216,500 | 0 |
| 29-Sep-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 200 | 0 |
| 28-Sep-2021 | 1,400.00 | 1,400.00 | 1,310.00 | 1,320.00 | 8,700 | 0 |
| 27-Sep-2021 | 1,370.00 | 1,490.00 | 1,330.00 | 1,400.00 | 164,400 | 0 |
| 24-Sep-2021 | 1,330.00 | 1,370.00 | 1,330.00 | 1,370.00 | 63,200 | 0 |
| 23-Sep-2021 | 1,275.00 | 1,340.00 | 1,275.00 | 1,330.00 | 35,200 | 0 |
| 22-Sep-2021 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 | 0 |
| 21-Sep-2021 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 | 0 |
| 20-Sep-2021 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 9,600 | 0 |
| 17-Sep-2021 | 1,140.00 | 1,355.00 | 1,140.00 | 1,285.00 | 82,900 | 0 |
| 16-Sep-2021 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 | 0 |
| 15-Sep-2021 | 1,145.00 | 1,150.00 | 1,145.00 | 1,145.00 | 11,000 | 0 |
| 14-Sep-2021 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 17,100 | 0 |
| 13-Sep-2021 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,600 | 0 |
| 10-Sep-2021 | 1,395.00 | 1,395.00 | 1,305.00 | 1,305.00 | 400 | 0 |
| 09-Sep-2021 | 1,420.00 | 1,425.00 | 1,400.00 | 1,400.00 | 2,800 | 0 |
| 08-Sep-2021 | 1,360.00 | 1,460.00 | 1,320.00 | 1,420.00 | 201,900 | 0 |
| 07-Sep-2021 | 1,300.00 | 1,360.00 | 1,220.00 | 1,360.00 | 422,600 | 0 |
| 06-Sep-2021 | 1,050.00 | 1,310.00 | 1,050.00 | 1,310.00 | 616,600 | 0 |
| 03-Sep-2021 | 835.00 | 1,050.00 | 800.00 | 1,050.00 | 182,400 | 0 |
| 02-Sep-2021 | 835.00 | 895.00 | 790.00 | 840.00 | 78,700 | 0 |
| 01-Sep-2021 | 715.00 | 835.00 | 715.00 | 835.00 | 59,500 | 0 |
| 31-Aug-2021 | 700.00 | 745.00 | 700.00 | 710.00 | 3,600 | 0 |
| 30-Aug-2021 | 700.00 | 725.00 | 685.00 | 700.00 | 23,200 | 0 |
| 27-Aug-2021 | 720.00 | 720.00 | 695.00 | 700.00 | 13,200 | 0 |
| 26-Aug-2021 | 695.00 | 735.00 | 695.00 | 720.00 | 4,900 | 0 |
| 25-Aug-2021 | 755.00 | 755.00 | 690.00 | 690.00 | 30,400 | 0 |
| 24-Aug-2021 | 700.00 | 715.00 | 680.00 | 715.00 | 11,900 | 0 |
| 23-Aug-2021 | 710.00 | 745.00 | 665.00 | 725.00 | 6,100 | 0 |
| 20-Aug-2021 | 745.00 | 745.00 | 710.00 | 715.00 | 5,400 | 0 |
| 19-Aug-2021 | 795.00 | 800.00 | 740.00 | 760.00 | 27,600 | 0 |
| 18-Aug-2021 | 760.00 | 885.00 | 720.00 | 795.00 | 107,100 | 0 |
| 16-Aug-2021 | 730.00 | 730.00 | 710.00 | 710.00 | 10,600 | 0 |
| 13-Aug-2021 | 740.00 | 740.00 | 675.00 | 730.00 | 2,000 | 0 |
| 12-Aug-2021 | 720.00 | 720.00 | 670.00 | 690.00 | 36,900 | 0 |
| 10-Aug-2021 | 720.00 | 720.00 | 720.00 | 720.00 | 1,100 | 0 |
| 09-Aug-2021 | 745.00 | 760.00 | 720.00 | 720.00 | 4,200 | 0 |