| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,700.00 | 2,150.00 | 1,700.00 | 2,150.00 | 80,600 | 0 |
| 28-Dec-2021 | 1,740.00 | 1,850.00 | 1,620.00 | 1,785.00 | 103,400 | 0 |
| 27-Dec-2021 | 1,830.00 | 1,830.00 | 1,690.00 | 1,740.00 | 27,200 | 0 |
| 24-Dec-2021 | 1,800.00 | 1,820.00 | 1,750.00 | 1,815.00 | 8,000 | 0 |
| 23-Dec-2021 | 1,835.00 | 1,835.00 | 1,710.00 | 1,820.00 | 4,300 | 0 |
| 22-Dec-2021 | 1,840.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,200 | 0 |
| 21-Dec-2021 | 1,860.00 | 1,860.00 | 1,745.00 | 1,850.00 | 3,500 | 0 |
| 20-Dec-2021 | 1,585.00 | 1,980.00 | 1,475.00 | 1,860.00 | 53,900 | 0 |
| 17-Dec-2021 | 1,575.00 | 1,585.00 | 1,465.00 | 1,585.00 | 1,700 | 0 |
| 16-Dec-2021 | 1,630.00 | 1,630.00 | 1,510.00 | 1,575.00 | 57,200 | 0 |
| 15-Dec-2021 | 1,630.00 | 1,635.00 | 1,520.00 | 1,620.00 | 15,000 | 0 |
| 14-Dec-2021 | 1,580.00 | 1,650.00 | 1,470.00 | 1,630.00 | 11,200 | 0 |
| 13-Dec-2021 | 1,695.00 | 1,745.00 | 1,580.00 | 1,580.00 | 72,400 | 0 |
| 10-Dec-2021 | 1,700.00 | 1,725.00 | 1,455.00 | 1,695.00 | 37,600 | 0 |
| 09-Dec-2021 | 1,615.00 | 1,615.00 | 1,500.00 | 1,550.00 | 48,100 | 0 |
| 08-Dec-2021 | 1,705.00 | 1,705.00 | 1,590.00 | 1,610.00 | 23,200 | 0 |
| 07-Dec-2021 | 1,720.00 | 1,720.00 | 1,600.00 | 1,705.00 | 26,800 | 0 |
| 06-Dec-2021 | 1,845.00 | 1,845.00 | 1,720.00 | 1,720.00 | 24,500 | 0 |
| 03-Dec-2021 | 1,785.00 | 2,000.00 | 1,680.00 | 1,845.00 | 5,900 | 0 |
| 02-Dec-2021 | 1,905.00 | 1,905.00 | 1,615.00 | 1,785.00 | 22,800 | 0 |
| 01-Dec-2021 | 1,995.00 | 1,995.00 | 1,690.00 | 1,715.00 | 43,700 | 0 |
| 30-Nov-2021 | 1,750.00 | 1,820.00 | 1,750.00 | 1,810.00 | 11,200 | 0 |
| 29-Nov-2021 | 1,900.00 | 1,900.00 | 1,765.00 | 1,765.00 | 16,000 | 0 |
| 26-Nov-2021 | 1,600.00 | 1,900.00 | 1,590.00 | 1,890.00 | 46,800 | 0 |
| 25-Nov-2021 | 1,490.00 | 1,585.00 | 1,480.00 | 1,580.00 | 36,500 | 0 |
| 24-Nov-2021 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 900 | 0 |
| 23-Nov-2021 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 800 | 0 |
| 22-Nov-2021 | 1,585.00 | 1,585.00 | 1,550.00 | 1,585.00 | 500 | 0 |
| 19-Nov-2021 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 3,200 | 0 |
| 18-Nov-2021 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,300 | 0 |
| 17-Nov-2021 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,300 | 0 |
| 16-Nov-2021 | 1,520.00 | 1,700.00 | 1,440.00 | 1,600.00 | 6,400 | 0 |
| 15-Nov-2021 | 1,525.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,100 | 0 |
| 12-Nov-2021 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 | 0 |
| 11-Nov-2021 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 4,600 | 0 |
| 10-Nov-2021 | 1,500.00 | 1,515.00 | 1,425.00 | 1,515.00 | 2,500 | 0 |
| 09-Nov-2021 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 800 | 0 |
| 08-Nov-2021 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 4,100 | 0 |
| 05-Nov-2021 | 1,545.00 | 1,545.00 | 1,470.00 | 1,535.00 | 5,600 | 0 |
| 04-Nov-2021 | 1,525.00 | 1,575.00 | 1,450.00 | 1,495.00 | 3,100 | 0 |
| 03-Nov-2021 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0 | 0 |
| 02-Nov-2021 | 1,420.00 | 1,575.00 | 1,370.00 | 1,525.00 | 8,900 | 0 |
| 01-Nov-2021 | 1,490.00 | 1,490.00 | 1,395.00 | 1,420.00 | 24,600 | 0 |
| 29-Oct-2021 | 1,500.00 | 1,500.00 | 1,410.00 | 1,495.00 | 10,500 | 0 |
| 28-Oct-2021 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 100 | 0 |
| 27-Oct-2021 | 1,470.00 | 1,610.00 | 1,400.00 | 1,510.00 | 22,200 | 0 |
| 26-Oct-2021 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 5,300 | 0 |
| 25-Oct-2021 | 1,490.00 | 1,490.00 | 1,410.00 | 1,475.00 | 5,500 | 0 |
| 22-Oct-2021 | 1,520.00 | 1,520.00 | 1,450.00 | 1,490.00 | 2,300 | 0 |
| 21-Oct-2021 | 1,535.00 | 1,535.00 | 1,445.00 | 1,520.00 | 1,400 | 0 |
| 19-Oct-2021 | 1,550.00 | 1,550.00 | 1,445.00 | 1,535.00 | 16,000 | 0 |
| 18-Oct-2021 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100 | 0 |
| 15-Oct-2021 | 1,560.00 | 1,560.00 | 1,455.00 | 1,560.00 | 1,300 | 0 |
| 14-Oct-2021 | 1,565.00 | 1,565.00 | 1,520.00 | 1,560.00 | 1,500 | 0 |
| 13-Oct-2021 | 1,565.00 | 1,645.00 | 1,550.00 | 1,550.00 | 14,700 | 0 |
| 12-Oct-2021 | 1,550.00 | 1,600.00 | 1,460.00 | 1,585.00 | 37,300 | 0 |
| 11-Oct-2021 | 1,850.00 | 1,850.00 | 1,550.00 | 1,550.00 | 20,800 | 0 |
| 08-Oct-2021 | 1,480.00 | 1,520.00 | 1,445.00 | 1,510.00 | 11,300 | 0 |
| 07-Oct-2021 | 1,510.00 | 1,550.00 | 1,510.00 | 1,550.00 | 6,300 | 0 |
| 06-Oct-2021 | 1,480.00 | 1,565.00 | 1,480.00 | 1,550.00 | 9,400 | 0 |
| 05-Oct-2021 | 1,505.00 | 1,575.00 | 1,430.00 | 1,480.00 | 21,600 | 0 |
| 04-Oct-2021 | 1,615.00 | 1,615.00 | 1,505.00 | 1,505.00 | 20,800 | 0 |
| 01-Oct-2021 | 1,635.00 | 1,635.00 | 1,525.00 | 1,615.00 | 15,700 | 0 |
| 30-Sep-2021 | 1,655.00 | 1,750.00 | 1,540.00 | 1,635.00 | 34,400 | 0 |
| 29-Sep-2021 | 1,655.00 | 1,800.00 | 1,540.00 | 1,655.00 | 20,900 | 0 |
| 28-Sep-2021 | 1,680.00 | 1,680.00 | 1,635.00 | 1,655.00 | 5,900 | 0 |
| 27-Sep-2021 | 1,670.00 | 1,700.00 | 1,650.00 | 1,680.00 | 9,200 | 0 |
| 24-Sep-2021 | 1,640.00 | 1,745.00 | 1,530.00 | 1,675.00 | 34,200 | 0 |
| 23-Sep-2021 | 1,775.00 | 1,775.00 | 1,625.00 | 1,640.00 | 35,400 | 0 |
| 22-Sep-2021 | 1,635.00 | 1,910.00 | 1,525.00 | 1,745.00 | 52,900 | 0 |
| 21-Sep-2021 | 1,640.00 | 1,640.00 | 1,535.00 | 1,635.00 | 1,500 | 0 |
| 20-Sep-2021 | 1,640.00 | 1,645.00 | 1,530.00 | 1,640.00 | 20,100 | 0 |
| 17-Sep-2021 | 1,510.00 | 1,820.00 | 1,405.00 | 1,640.00 | 124,100 | 0 |
| 16-Sep-2021 | 1,440.00 | 1,710.00 | 1,345.00 | 1,510.00 | 85,500 | 0 |
| 15-Sep-2021 | 1,435.00 | 1,500.00 | 1,435.00 | 1,440.00 | 2,900 | 0 |
| 14-Sep-2021 | 1,370.00 | 1,400.00 | 1,275.00 | 1,400.00 | 21,000 | 0 |
| 13-Sep-2021 | 1,320.00 | 1,380.00 | 1,245.00 | 1,370.00 | 10,200 | 0 |
| 10-Sep-2021 | 1,300.00 | 1,330.00 | 1,280.00 | 1,320.00 | 8,500 | 0 |
| 09-Sep-2021 | 1,210.00 | 1,435.00 | 1,155.00 | 1,320.00 | 14,200 | 0 |
| 08-Sep-2021 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 | 0 |
| 07-Sep-2021 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 | 0 |
| 06-Sep-2021 | 1,220.00 | 1,220.00 | 1,155.00 | 1,220.00 | 600 | 0 |
| 03-Sep-2021 | 1,145.00 | 1,230.00 | 1,145.00 | 1,230.00 | 3,300 | 0 |
| 02-Sep-2021 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,500 | 0 |
| 01-Sep-2021 | 1,220.00 | 1,250.00 | 1,220.00 | 1,230.00 | 300 | 0 |
| 31-Aug-2021 | 1,200.00 | 1,220.00 | 1,165.00 | 1,220.00 | 4,000 | 0 |
| 30-Aug-2021 | 1,245.00 | 1,245.00 | 1,220.00 | 1,235.00 | 4,300 | 0 |
| 27-Aug-2021 | 1,275.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,400 | 0 |
| 26-Aug-2021 | 1,175.00 | 1,200.00 | 1,175.00 | 1,180.00 | 5,000 | 0 |
| 25-Aug-2021 | 1,175.00 | 1,450.00 | 1,105.00 | 1,150.00 | 42,200 | 0 |
| 24-Aug-2021 | 1,180.00 | 1,180.00 | 1,100.00 | 1,180.00 | 2,300 | 0 |
| 23-Aug-2021 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 2,200 | 0 |
| 20-Aug-2021 | 1,145.00 | 1,185.00 | 1,110.00 | 1,185.00 | 5,500 | 0 |
| 19-Aug-2021 | 1,180.00 | 1,200.00 | 1,145.00 | 1,190.00 | 15,600 | 0 |
| 18-Aug-2021 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 16-Aug-2021 | 1,120.00 | 1,185.00 | 1,105.00 | 1,180.00 | 4,900 | 0 |
| 13-Aug-2021 | 1,160.00 | 1,195.00 | 1,090.00 | 1,185.00 | 6,900 | 0 |
| 12-Aug-2021 | 1,190.00 | 1,195.00 | 1,110.00 | 1,165.00 | 14,600 | 0 |
| 10-Aug-2021 | 1,055.00 | 1,350.00 | 1,050.00 | 1,190.00 | 23,100 | 0 |
| 09-Aug-2021 | 1,120.00 | 1,200.00 | 1,120.00 | 1,120.00 | 14,800 | 0 |