| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,455.00 | 1,460.00 | 1,440.00 | 1,445.00 | 11,900 | 0 |
| 28-Dec-2021 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 18,600 | 0 |
| 27-Dec-2021 | 1,450.00 | 1,465.00 | 1,435.00 | 1,450.00 | 43,500 | 0 |
| 24-Dec-2021 | 1,450.00 | 1,465.00 | 1,445.00 | 1,450.00 | 21,600 | 0 |
| 23-Dec-2021 | 1,450.00 | 1,455.00 | 1,440.00 | 1,445.00 | 96,500 | 0 |
| 22-Dec-2021 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 65,300 | 0 |
| 21-Dec-2021 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 41,700 | 0 |
| 20-Dec-2021 | 1,480.00 | 1,490.00 | 1,470.00 | 1,475.00 | 156,400 | 0 |
| 17-Dec-2021 | 1,480.00 | 1,495.00 | 1,480.00 | 1,480.00 | 28,200 | 0 |
| 16-Dec-2021 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 247,100 | 0 |
| 15-Dec-2021 | 1,465.00 | 1,475.00 | 1,455.00 | 1,465.00 | 73,700 | 0 |
| 14-Dec-2021 | 1,495.00 | 1,500.00 | 1,440.00 | 1,465.00 | 226,100 | 0 |
| 13-Dec-2021 | 1,465.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,078,900 | 0 |
| 10-Dec-2021 | 1,445.00 | 1,455.00 | 1,440.00 | 1,455.00 | 45,300 | 0 |
| 09-Dec-2021 | 1,445.00 | 1,460.00 | 1,440.00 | 1,445.00 | 453,200 | 0 |
| 08-Dec-2021 | 1,445.00 | 1,450.00 | 1,430.00 | 1,440.00 | 367,400 | 0 |
| 07-Dec-2021 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 31,500 | 0 |
| 06-Dec-2021 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 200,500 | 0 |
| 03-Dec-2021 | 1,450.00 | 1,450.00 | 1,435.00 | 1,435.00 | 49,400 | 0 |
| 02-Dec-2021 | 1,445.00 | 1,460.00 | 1,435.00 | 1,435.00 | 122,000 | 0 |
| 01-Dec-2021 | 1,435.00 | 1,475.00 | 1,435.00 | 1,440.00 | 108,300 | 0 |
| 30-Nov-2021 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,032,500 | 0 |
| 29-Nov-2021 | 1,465.00 | 1,465.00 | 1,430.00 | 1,445.00 | 1,954,800 | 0 |
| 26-Nov-2021 | 1,520.00 | 1,535.00 | 1,460.00 | 1,460.00 | 975,800 | 0 |
| 25-Nov-2021 | 1,525.00 | 1,540.00 | 1,515.00 | 1,520.00 | 478,900 | 0 |
| 24-Nov-2021 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 514,100 | 0 |
| 23-Nov-2021 | 1,555.00 | 1,560.00 | 1,535.00 | 1,545.00 | 4,030,300 | 0 |
| 22-Nov-2021 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 4,433,200 | 0 |
| 19-Nov-2021 | 1,560.00 | 1,575.00 | 1,540.00 | 1,540.00 | 518,600 | 0 |
| 18-Nov-2021 | 1,575.00 | 1,575.00 | 1,550.00 | 1,555.00 | 347,200 | 0 |
| 17-Nov-2021 | 1,595.00 | 1,600.00 | 1,575.00 | 1,575.00 | 131,500 | 0 |
| 16-Nov-2021 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 97,300 | 0 |
| 15-Nov-2021 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 38,100 | 0 |
| 12-Nov-2021 | 1,660.00 | 1,660.00 | 1,615.00 | 1,625.00 | 74,800 | 0 |
| 11-Nov-2021 | 1,670.00 | 1,670.00 | 1,645.00 | 1,655.00 | 46,300 | 0 |
| 10-Nov-2021 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 125,200 | 0 |
| 09-Nov-2021 | 1,615.00 | 1,700.00 | 1,610.00 | 1,650.00 | 103,700 | 0 |
| 08-Nov-2021 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 40,600 | 0 |
| 05-Nov-2021 | 1,600.00 | 1,615.00 | 1,600.00 | 1,610.00 | 123,700 | 0 |
| 04-Nov-2021 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 433,300 | 0 |
| 03-Nov-2021 | 1,605.00 | 1,615.00 | 1,590.00 | 1,615.00 | 566,100 | 0 |
| 02-Nov-2021 | 1,610.00 | 1,615.00 | 1,605.00 | 1,605.00 | 538,700 | 0 |
| 01-Nov-2021 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 30,400 | 0 |
| 29-Oct-2021 | 1,595.00 | 1,605.00 | 1,595.00 | 1,605.00 | 74,700 | 0 |
| 28-Oct-2021 | 1,640.00 | 1,650.00 | 1,545.00 | 1,600.00 | 227,300 | 0 |
| 27-Oct-2021 | 1,560.00 | 1,650.00 | 1,545.00 | 1,650.00 | 359,400 | 0 |
| 26-Oct-2021 | 1,575.00 | 1,575.00 | 1,550.00 | 1,560.00 | 195,500 | 0 |
| 25-Oct-2021 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 54,200 | 0 |
| 22-Oct-2021 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 56,300 | 0 |
| 21-Oct-2021 | 1,605.00 | 1,610.00 | 1,590.00 | 1,595.00 | 146,500 | 0 |
| 19-Oct-2021 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.00 | 2,180,200 | 0 |
| 18-Oct-2021 | 1,580.00 | 1,600.00 | 1,580.00 | 1,585.00 | 359,200 | 0 |
| 15-Oct-2021 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 530,600 | 0 |
| 14-Oct-2021 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 84,800 | 0 |
| 13-Oct-2021 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 29,100 | 0 |
| 12-Oct-2021 | 1,635.00 | 1,635.00 | 1,600.00 | 1,615.00 | 106,900 | 0 |
| 11-Oct-2021 | 1,635.00 | 1,650.00 | 1,630.00 | 1,640.00 | 671,900 | 0 |
| 08-Oct-2021 | 1,580.00 | 1,635.00 | 1,580.00 | 1,635.00 | 1,922,600 | 0 |
| 07-Oct-2021 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 518,800 | 0 |
| 06-Oct-2021 | 1,590.00 | 1,610.00 | 1,580.00 | 1,610.00 | 504,700 | 0 |
| 05-Oct-2021 | 1,555.00 | 1,595.00 | 1,540.00 | 1,590.00 | 545,500 | 0 |
| 04-Oct-2021 | 1,550.00 | 1,560.00 | 1,550.00 | 1,555.00 | 191,400 | 0 |
| 01-Oct-2021 | 1,560.00 | 1,590.00 | 1,550.00 | 1,555.00 | 50,000 | 0 |
| 30-Sep-2021 | 1,550.00 | 1,570.00 | 1,535.00 | 1,560.00 | 138,100 | 0 |
| 29-Sep-2021 | 1,570.00 | 1,570.00 | 1,545.00 | 1,550.00 | 102,800 | 0 |
| 28-Sep-2021 | 1,570.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,665,800 | 0 |
| 27-Sep-2021 | 1,580.00 | 1,600.00 | 1,555.00 | 1,570.00 | 136,100 | 0 |
| 24-Sep-2021 | 1,575.00 | 1,580.00 | 1,560.00 | 1,580.00 | 58,500 | 0 |
| 23-Sep-2021 | 1,560.00 | 1,575.00 | 1,560.00 | 1,575.00 | 15,600 | 0 |
| 22-Sep-2021 | 1,555.00 | 1,575.00 | 1,550.00 | 1,555.00 | 8,300 | 0 |
| 21-Sep-2021 | 1,555.00 | 1,575.00 | 1,550.00 | 1,555.00 | 23,700 | 0 |
| 20-Sep-2021 | 1,550.00 | 1,580.00 | 1,550.00 | 1,555.00 | 4,900 | 0 |
| 17-Sep-2021 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 17,500 | 0 |
| 16-Sep-2021 | 1,565.00 | 1,565.00 | 1,560.00 | 1,565.00 | 6,300 | 0 |
| 15-Sep-2021 | 1,565.00 | 1,570.00 | 1,565.00 | 1,565.00 | 5,100 | 0 |
| 14-Sep-2021 | 1,560.00 | 1,590.00 | 1,560.00 | 1,560.00 | 133,000 | 0 |
| 13-Sep-2021 | 1,565.00 | 1,585.00 | 1,555.00 | 1,560.00 | 17,700 | 0 |
| 10-Sep-2021 | 1,580.00 | 1,590.00 | 1,555.00 | 1,565.00 | 41,200 | 0 |
| 09-Sep-2021 | 1,565.00 | 1,580.00 | 1,540.00 | 1,570.00 | 35,900 | 0 |
| 08-Sep-2021 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 16,000 | 0 |
| 07-Sep-2021 | 1,540.00 | 1,560.00 | 1,535.00 | 1,535.00 | 90,900 | 0 |
| 06-Sep-2021 | 1,550.00 | 1,590.00 | 1,540.00 | 1,540.00 | 84,100 | 0 |
| 03-Sep-2021 | 1,555.00 | 1,575.00 | 1,545.00 | 1,545.00 | 28,300 | 0 |
| 02-Sep-2021 | 1,570.00 | 1,575.00 | 1,545.00 | 1,550.00 | 37,100 | 0 |
| 01-Sep-2021 | 1,545.00 | 1,570.00 | 1,535.00 | 1,570.00 | 21,100 | 0 |
| 31-Aug-2021 | 1,570.00 | 1,590.00 | 1,560.00 | 1,590.00 | 12,600 | 0 |
| 30-Aug-2021 | 1,565.00 | 1,570.00 | 1,560.00 | 1,570.00 | 15,600 | 0 |
| 27-Aug-2021 | 1,595.00 | 1,595.00 | 1,550.00 | 1,565.00 | 3,200 | 0 |
| 26-Aug-2021 | 1,580.00 | 1,600.00 | 1,570.00 | 1,595.00 | 14,500 | 0 |
| 25-Aug-2021 | 1,605.00 | 1,610.00 | 1,595.00 | 1,595.00 | 291,900 | 0 |
| 24-Aug-2021 | 1,595.00 | 1,605.00 | 1,590.00 | 1,605.00 | 117,100 | 0 |
| 23-Aug-2021 | 1,620.00 | 1,620.00 | 1,585.00 | 1,590.00 | 79,400 | 0 |
| 20-Aug-2021 | 1,560.00 | 1,600.00 | 1,560.00 | 1,590.00 | 60,200 | 0 |
| 19-Aug-2021 | 1,550.00 | 1,585.00 | 1,535.00 | 1,560.00 | 214,500 | 0 |
| 18-Aug-2021 | 1,550.00 | 1,560.00 | 1,545.00 | 1,550.00 | 535,500 | 0 |
| 16-Aug-2021 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 15,600 | 0 |
| 13-Aug-2021 | 1,550.00 | 1,585.00 | 1,550.00 | 1,560.00 | 40,400 | 0 |
| 12-Aug-2021 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 7,200 | 0 |
| 10-Aug-2021 | 1,560.00 | 1,560.00 | 1,545.00 | 1,545.00 | 11,400 | 0 |
| 09-Aug-2021 | 1,595.00 | 1,600.00 | 1,515.00 | 1,565.00 | 48,800 | 0 |