| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 06-Aug-2021 | 1,600.00 | 1,615.00 | 1,595.00 | 1,595.00 | 29,100 | 0 |
| 05-Aug-2021 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 54,800 | 0 |
| 04-Aug-2021 | 1,580.00 | 1,595.00 | 1,575.00 | 1,590.00 | 18,200 | 0 |
| 03-Aug-2021 | 1,620.00 | 1,640.00 | 1,515.00 | 1,580.00 | 591,400 | 0 |
| 02-Aug-2021 | 1,655.00 | 1,655.00 | 1,615.00 | 1,620.00 | 38,900 | 0 |
| 30-Jul-2021 | 1,645.00 | 1,660.00 | 1,595.00 | 1,655.00 | 92,400 | 0 |
| 29-Jul-2021 | 1,610.00 | 1,690.00 | 1,570.00 | 1,615.00 | 224,500 | 0 |
| 28-Jul-2021 | 1,560.00 | 1,610.00 | 1,550.00 | 1,610.00 | 225,100 | 0 |
| 27-Jul-2021 | 1,545.00 | 1,555.00 | 1,545.00 | 1,550.00 | 90,600 | 0 |
| 26-Jul-2021 | 1,545.00 | 1,550.00 | 1,545.00 | 1,545.00 | 81,000 | 0 |
| 23-Jul-2021 | 1,540.00 | 1,545.00 | 1,540.00 | 1,545.00 | 11,600 | 0 |
| 22-Jul-2021 | 1,545.00 | 1,565.00 | 1,540.00 | 1,540.00 | 27,700 | 0 |
| 21-Jul-2021 | 1,540.00 | 1,555.00 | 1,540.00 | 1,545.00 | 54,000 | 0 |
| 19-Jul-2021 | 1,545.00 | 1,575.00 | 1,545.00 | 1,555.00 | 1,200 | 0 |
| 16-Jul-2021 | 1,555.00 | 1,560.00 | 1,545.00 | 1,545.00 | 27,300 | 0 |
| 15-Jul-2021 | 1,545.00 | 1,550.00 | 1,535.00 | 1,550.00 | 32,300 | 0 |
| 14-Jul-2021 | 1,545.00 | 1,560.00 | 1,540.00 | 1,545.00 | 32,700 | 0 |
| 13-Jul-2021 | 1,545.00 | 1,555.00 | 1,545.00 | 1,545.00 | 11,700 | 0 |
| 12-Jul-2021 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 88,100 | 0 |
| 09-Jul-2021 | 1,560.00 | 1,560.00 | 1,535.00 | 1,560.00 | 41,300 | 0 |
| 08-Jul-2021 | 1,560.00 | 1,560.00 | 1,530.00 | 1,545.00 | 32,900 | 0 |
| 07-Jul-2021 | 1,540.00 | 1,560.00 | 1,540.00 | 1,540.00 | 14,300 | 0 |
| 06-Jul-2021 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 23,500 | 0 |
| 05-Jul-2021 | 1,550.00 | 1,575.00 | 1,540.00 | 1,545.00 | 44,200 | 0 |
| 02-Jul-2021 | 1,580.00 | 1,580.00 | 1,540.00 | 1,575.00 | 65,500 | 0 |
| 01-Jul-2021 | 1,540.00 | 1,585.00 | 1,540.00 | 1,580.00 | 130,900 | 0 |
| 30-Jun-2021 | 1,590.00 | 1,590.00 | 1,520.00 | 1,520.00 | 90,600 | 0 |
| 29-Jun-2021 | 1,525.00 | 1,590.00 | 1,525.00 | 1,590.00 | 18,800 | 0 |
| 28-Jun-2021 | 1,590.00 | 1,590.00 | 1,540.00 | 1,540.00 | 138,900 | 0 |
| 25-Jun-2021 | 1,615.00 | 1,615.00 | 1,545.00 | 1,590.00 | 18,800 | 0 |
| 24-Jun-2021 | 1,550.00 | 1,600.00 | 1,540.00 | 1,600.00 | 49,000 | 0 |
| 23-Jun-2021 | 1,545.00 | 1,610.00 | 1,545.00 | 1,550.00 | 1,519,800 | 0 |
| 22-Jun-2021 | 1,570.00 | 1,575.00 | 1,515.00 | 1,550.00 | 288,500 | 0 |
| 21-Jun-2021 | 1,615.00 | 1,615.00 | 1,570.00 | 1,595.00 | 44,800 | 0 |