| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,485.00 | 1,485.00 | 1,475.00 | 1,480.00 | 165,100 | 0 |
| 28-Dec-2021 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 215,800 | 0 |
| 27-Dec-2021 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,004,000 | 0 |
| 24-Dec-2021 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 11,345,500 | 0 |
| 23-Dec-2021 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 901,700 | 0 |
| 22-Dec-2021 | 1,490.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,035,700 | 0 |
| 21-Dec-2021 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,691,000 | 0 |
| 20-Dec-2021 | 1,495.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,731,400 | 0 |
| 17-Dec-2021 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,361,200 | 0 |
| 16-Dec-2021 | 1,490.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,372,700 | 0 |
| 15-Dec-2021 | 1,495.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,061,300 | 0 |
| 14-Dec-2021 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 615,100 | 0 |
| 13-Dec-2021 | 1,490.00 | 1,505.00 | 1,490.00 | 1,505.00 | 330,400 | 0 |
| 10-Dec-2021 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 1,071,500 | 0 |
| 09-Dec-2021 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 953,300 | 0 |
| 08-Dec-2021 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,928,600 | 0 |
| 07-Dec-2021 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 2,526,500 | 0 |
| 06-Dec-2021 | 1,460.00 | 1,500.00 | 1,460.00 | 1,495.00 | 2,197,200 | 0 |
| 03-Dec-2021 | 1,475.00 | 1,485.00 | 1,455.00 | 1,460.00 | 282,400 | 0 |
| 02-Dec-2021 | 1,485.00 | 1,485.00 | 1,460.00 | 1,475.00 | 16,885,900 | 0 |
| 01-Dec-2021 | 1,505.00 | 1,515.00 | 1,485.00 | 1,485.00 | 283,900 | 0 |
| 30-Nov-2021 | 1,485.00 | 1,505.00 | 1,485.00 | 1,505.00 | 17,057,500 | 0 |
| 29-Nov-2021 | 1,475.00 | 1,475.00 | 1,470.00 | 1,475.00 | 143,300 | 0 |
| 26-Nov-2021 | 1,485.00 | 1,485.00 | 1,475.00 | 1,480.00 | 211,100 | 0 |
| 25-Nov-2021 | 1,485.00 | 1,495.00 | 1,480.00 | 1,485.00 | 217,400 | 0 |
| 24-Nov-2021 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 211,900 | 0 |
| 23-Nov-2021 | 1,490.00 | 1,500.00 | 1,485.00 | 1,490.00 | 315,000 | 0 |
| 22-Nov-2021 | 1,495.00 | 1,525.00 | 1,485.00 | 1,490.00 | 400,400 | 0 |
| 19-Nov-2021 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 287,200 | 0 |
| 18-Nov-2021 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 377,200 | 0 |
| 17-Nov-2021 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 359,800 | 0 |
| 16-Nov-2021 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 261,600 | 0 |
| 15-Nov-2021 | 1,480.00 | 1,495.00 | 1,480.00 | 1,495.00 | 250,100 | 0 |
| 12-Nov-2021 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 232,600 | 0 |
| 11-Nov-2021 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 287,000 | 0 |
| 10-Nov-2021 | 1,475.00 | 1,485.00 | 1,475.00 | 1,485.00 | 240,100 | 0 |
| 09-Nov-2021 | 1,475.00 | 1,480.00 | 1,475.00 | 1,480.00 | 274,900 | 0 |
| 08-Nov-2021 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 343,200 | 0 |
| 05-Nov-2021 | 1,475.00 | 1,480.00 | 1,470.00 | 1,475.00 | 295,600 | 0 |
| 04-Nov-2021 | 1,475.00 | 1,475.00 | 1,470.00 | 1,475.00 | 242,500 | 0 |
| 03-Nov-2021 | 1,490.00 | 1,500.00 | 1,480.00 | 1,480.00 | 387,100 | 0 |
| 02-Nov-2021 | 1,490.00 | 1,495.00 | 1,485.00 | 1,495.00 | 257,600 | 0 |
| 01-Nov-2021 | 1,485.00 | 1,495.00 | 1,485.00 | 1,490.00 | 373,800 | 0 |
| 29-Oct-2021 | 1,485.00 | 1,490.00 | 1,480.00 | 1,485.00 | 317,900 | 0 |
| 28-Oct-2021 | 1,485.00 | 1,490.00 | 1,470.00 | 1,480.00 | 372,000 | 0 |
| 27-Oct-2021 | 1,485.00 | 1,485.00 | 1,480.00 | 1,485.00 | 322,100 | 0 |
| 26-Oct-2021 | 1,480.00 | 1,490.00 | 1,480.00 | 1,485.00 | 299,100 | 0 |
| 25-Oct-2021 | 1,480.00 | 1,490.00 | 1,475.00 | 1,485.00 | 230,300 | 0 |
| 22-Oct-2021 | 1,475.00 | 1,480.00 | 1,460.00 | 1,480.00 | 420,000 | 0 |
| 21-Oct-2021 | 1,480.00 | 1,485.00 | 1,475.00 | 1,475.00 | 380,500 | 0 |
| 19-Oct-2021 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 330,500 | 0 |
| 18-Oct-2021 | 1,490.00 | 1,500.00 | 1,490.00 | 1,495.00 | 433,800 | 0 |
| 15-Oct-2021 | 1,485.00 | 1,490.00 | 1,475.00 | 1,490.00 | 491,000 | 0 |
| 14-Oct-2021 | 1,485.00 | 1,500.00 | 1,485.00 | 1,485.00 | 401,400 | 0 |
| 13-Oct-2021 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 365,800 | 0 |
| 12-Oct-2021 | 1,485.00 | 1,490.00 | 1,465.00 | 1,480.00 | 759,500 | 0 |
| 11-Oct-2021 | 1,480.00 | 1,485.00 | 1,470.00 | 1,485.00 | 466,800 | 0 |
| 08-Oct-2021 | 1,470.00 | 1,485.00 | 1,470.00 | 1,480.00 | 618,000 | 0 |
| 07-Oct-2021 | 1,475.00 | 1,480.00 | 1,470.00 | 1,475.00 | 507,400 | 0 |
| 06-Oct-2021 | 1,460.00 | 1,480.00 | 1,460.00 | 1,475.00 | 680,600 | 0 |
| 05-Oct-2021 | 1,450.00 | 1,470.00 | 1,445.00 | 1,460.00 | 743,300 | 0 |
| 04-Oct-2021 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 437,900 | 0 |
| 01-Oct-2021 | 1,445.00 | 1,445.00 | 1,435.00 | 1,440.00 | 282,700 | 0 |
| 30-Sep-2021 | 1,440.00 | 1,450.00 | 1,440.00 | 1,445.00 | 498,400 | 0 |
| 29-Sep-2021 | 1,430.00 | 1,440.00 | 1,425.00 | 1,440.00 | 486,800 | 0 |
| 28-Sep-2021 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 304,700 | 0 |
| 27-Sep-2021 | 1,435.00 | 1,435.00 | 1,420.00 | 1,430.00 | 507,100 | 0 |
| 24-Sep-2021 | 1,435.00 | 1,450.00 | 1,425.00 | 1,430.00 | 552,200 | 0 |
| 23-Sep-2021 | 1,425.00 | 1,435.00 | 1,420.00 | 1,435.00 | 350,100 | 0 |
| 22-Sep-2021 | 1,420.00 | 1,425.00 | 1,420.00 | 1,425.00 | 376,400 | 0 |
| 21-Sep-2021 | 1,415.00 | 1,420.00 | 1,405.00 | 1,420.00 | 405,400 | 0 |
| 20-Sep-2021 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 379,000 | 0 |
| 17-Sep-2021 | 1,420.00 | 1,425.00 | 1,415.00 | 1,415.00 | 510,000 | 0 |
| 16-Sep-2021 | 1,425.00 | 1,430.00 | 1,415.00 | 1,415.00 | 333,000 | 0 |
| 15-Sep-2021 | 1,425.00 | 1,425.00 | 1,420.00 | 1,425.00 | 377,900 | 0 |
| 14-Sep-2021 | 1,410.00 | 1,425.00 | 1,410.00 | 1,425.00 | 424,800 | 0 |
| 13-Sep-2021 | 1,420.00 | 1,425.00 | 1,390.00 | 1,410.00 | 639,900 | 0 |
| 10-Sep-2021 | 1,405.00 | 1,425.00 | 1,405.00 | 1,420.00 | 599,200 | 0 |
| 09-Sep-2021 | 1,365.00 | 1,410.00 | 1,365.00 | 1,405.00 | 760,400 | 0 |
| 08-Sep-2021 | 1,360.00 | 1,370.00 | 1,360.00 | 1,365.00 | 348,800 | 0 |
| 07-Sep-2021 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 305,900 | 0 |
| 06-Sep-2021 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 416,500 | 0 |
| 03-Sep-2021 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 404,100 | 0 |
| 02-Sep-2021 | 1,375.00 | 1,380.00 | 1,360.00 | 1,365.00 | 665,700 | 0 |
| 01-Sep-2021 | 1,375.00 | 1,375.00 | 1,365.00 | 1,370.00 | 515,100 | 0 |
| 31-Aug-2021 | 1,385.00 | 1,385.00 | 1,365.00 | 1,375.00 | 452,000 | 0 |
| 30-Aug-2021 | 1,360.00 | 1,385.00 | 1,360.00 | 1,385.00 | 539,500 | 0 |
| 27-Aug-2021 | 1,345.00 | 1,360.00 | 1,345.00 | 1,360.00 | 521,700 | 0 |
| 26-Aug-2021 | 1,325.00 | 1,355.00 | 1,325.00 | 1,345.00 | 729,200 | 0 |
| 25-Aug-2021 | 1,305.00 | 1,325.00 | 1,305.00 | 1,325.00 | 502,500 | 0 |
| 24-Aug-2021 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 307,100 | 0 |
| 23-Aug-2021 | 1,305.00 | 1,315.00 | 1,305.00 | 1,310.00 | 386,400 | 0 |
| 20-Aug-2021 | 1,295.00 | 1,305.00 | 1,290.00 | 1,305.00 | 392,700 | 0 |
| 19-Aug-2021 | 1,295.00 | 1,295.00 | 1,285.00 | 1,290.00 | 377,100 | 0 |
| 18-Aug-2021 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 468,700 | 0 |
| 16-Aug-2021 | 1,305.00 | 1,305.00 | 1,290.00 | 1,295.00 | 361,800 | 0 |
| 13-Aug-2021 | 1,290.00 | 1,305.00 | 1,285.00 | 1,305.00 | 394,200 | 0 |
| 12-Aug-2021 | 1,280.00 | 1,290.00 | 1,275.00 | 1,290.00 | 473,200 | 0 |
| 10-Aug-2021 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 387,100 | 0 |
| 09-Aug-2021 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 488,800 | 0 |