| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 965.00 | 965.00 | 965.00 | 965.00 | 683,800 | 0 |
| 28-Dec-2021 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 12,400 | 0 |
| 27-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 14,700 | 0 |
| 24-Dec-2021 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 20,200 | 0 |
| 23-Dec-2021 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 10,900 | 0 |
| 22-Dec-2021 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 11,500 | 0 |
| 21-Dec-2021 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 22,900 | 0 |
| 20-Dec-2021 | 1,650.00 | 1,650.00 | 1,580.00 | 1,580.00 | 48,900 | 0 |
| 17-Dec-2021 | 1,780.00 | 1,815.00 | 1,695.00 | 1,695.00 | 164,100 | 0 |
| 16-Dec-2021 | 1,955.00 | 1,960.00 | 1,820.00 | 1,820.00 | 2,694,100 | 0 |
| 15-Dec-2021 | 1,940.00 | 1,960.00 | 1,935.00 | 1,955.00 | 4,798,300 | 0 |
| 14-Dec-2021 | 1,930.00 | 1,950.00 | 1,925.00 | 1,940.00 | 4,554,500 | 0 |
| 13-Dec-2021 | 1,910.00 | 1,935.00 | 1,905.00 | 1,930.00 | 5,968,700 | 0 |
| 10-Dec-2021 | 1,905.00 | 1,925.00 | 1,905.00 | 1,910.00 | 5,073,000 | 0 |
| 09-Dec-2021 | 1,880.00 | 1,910.00 | 1,880.00 | 1,905.00 | 5,764,100 | 0 |
| 08-Dec-2021 | 1,850.00 | 1,885.00 | 1,850.00 | 1,880.00 | 4,660,300 | 0 |
| 07-Dec-2021 | 1,805.00 | 1,860.00 | 1,805.00 | 1,850.00 | 5,241,900 | 0 |
| 06-Dec-2021 | 1,720.00 | 1,805.00 | 1,720.00 | 1,805.00 | 6,032,000 | 0 |
| 03-Dec-2021 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 4,543,400 | 0 |
| 02-Dec-2021 | 1,670.00 | 1,685.00 | 1,665.00 | 1,680.00 | 3,942,100 | 0 |
| 01-Dec-2021 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 3,857,900 | 0 |
| 30-Nov-2021 | 1,640.00 | 1,660.00 | 1,635.00 | 1,660.00 | 4,352,100 | 0 |
| 29-Nov-2021 | 1,630.00 | 1,645.00 | 1,625.00 | 1,640.00 | 5,652,400 | 0 |
| 26-Nov-2021 | 1,630.00 | 1,630.00 | 1,615.00 | 1,630.00 | 4,014,900 | 0 |
| 25-Nov-2021 | 1,620.00 | 1,635.00 | 1,615.00 | 1,630.00 | 3,230,200 | 0 |
| 24-Nov-2021 | 1,615.00 | 1,625.00 | 1,605.00 | 1,620.00 | 3,137,600 | 0 |
| 23-Nov-2021 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 2,688,100 | 0 |
| 22-Nov-2021 | 1,585.00 | 1,615.00 | 1,580.00 | 1,610.00 | 3,694,000 | 0 |
| 19-Nov-2021 | 1,555.00 | 1,585.00 | 1,555.00 | 1,585.00 | 2,927,000 | 0 |
| 18-Nov-2021 | 1,540.00 | 1,555.00 | 1,535.00 | 1,555.00 | 1,584,000 | 0 |
| 17-Nov-2021 | 1,550.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,262,700 | 0 |
| 16-Nov-2021 | 1,535.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,727,600 | 0 |
| 15-Nov-2021 | 1,510.00 | 1,535.00 | 1,505.00 | 1,535.00 | 1,706,200 | 0 |
| 12-Nov-2021 | 1,485.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,150,400 | 0 |
| 11-Nov-2021 | 1,465.00 | 1,490.00 | 1,455.00 | 1,485.00 | 1,025,900 | 0 |
| 10-Nov-2021 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,860,100 | 0 |
| 09-Nov-2021 | 1,435.00 | 1,450.00 | 1,405.00 | 1,435.00 | 3,235,900 | 0 |
| 08-Nov-2021 | 1,460.00 | 1,465.00 | 1,440.00 | 1,440.00 | 3,022,300 | 0 |
| 05-Nov-2021 | 1,420.00 | 1,455.00 | 1,415.00 | 1,455.00 | 3,210,400 | 0 |
| 04-Nov-2021 | 1,400.00 | 1,425.00 | 1,395.00 | 1,420.00 | 4,017,500 | 0 |
| 03-Nov-2021 | 1,380.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,890,100 | 0 |
| 02-Nov-2021 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,377,400 | 0 |
| 01-Nov-2021 | 1,370.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,888,600 | 0 |
| 29-Oct-2021 | 1,340.00 | 1,380.00 | 1,340.00 | 1,370.00 | 1,797,600 | 0 |
| 28-Oct-2021 | 1,320.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,234,200 | 0 |
| 27-Oct-2021 | 1,320.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,175,800 | 0 |
| 26-Oct-2021 | 1,285.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,901,700 | 0 |
| 25-Oct-2021 | 1,245.00 | 1,285.00 | 1,245.00 | 1,285.00 | 1,558,200 | 0 |
| 22-Oct-2021 | 1,215.00 | 1,245.00 | 1,210.00 | 1,245.00 | 1,112,300 | 0 |
| 21-Oct-2021 | 1,175.00 | 1,215.00 | 1,175.00 | 1,215.00 | 1,506,900 | 0 |
| 19-Oct-2021 | 1,150.00 | 1,185.00 | 1,150.00 | 1,175.00 | 1,138,000 | 0 |
| 18-Oct-2021 | 1,120.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,059,300 | 0 |
| 15-Oct-2021 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,443,500 | 0 |
| 14-Oct-2021 | 1,095.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,423,300 | 0 |
| 13-Oct-2021 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,194,800 | 0 |
| 12-Oct-2021 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 921,200 | 0 |
| 11-Oct-2021 | 1,060.00 | 1,080.00 | 1,050.00 | 1,080.00 | 749,800 | 0 |
| 08-Oct-2021 | 1,035.00 | 1,060.00 | 1,035.00 | 1,060.00 | 674,900 | 0 |
| 07-Oct-2021 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 311,400 | 0 |
| 06-Oct-2021 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 295,300 | 0 |
| 05-Oct-2021 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 150,900 | 0 |
| 04-Oct-2021 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 101,900 | 0 |
| 01-Oct-2021 | 980.00 | 1,000.00 | 975.00 | 995.00 | 482,000 | 0 |
| 30-Sep-2021 | 970.00 | 1,000.00 | 930.00 | 975.00 | 92,400 | 0 |
| 29-Sep-2021 | 900.00 | 960.00 | 870.00 | 950.00 | 3,524,800 | 0 |
| 28-Sep-2021 | 870.00 | 930.00 | 870.00 | 900.00 | 2,226,100 | 0 |
| 27-Sep-2021 | 850.00 | 865.00 | 850.00 | 865.00 | 1,208,500 | 0 |
| 24-Sep-2021 | 900.00 | 900.00 | 840.00 | 850.00 | 3,494,900 | 0 |
| 23-Sep-2021 | 935.00 | 935.00 | 865.00 | 900.00 | 2,978,400 | 0 |
| 22-Sep-2021 | 855.00 | 930.00 | 830.00 | 930.00 | 4,647,700 | 0 |
| 21-Sep-2021 | 915.00 | 965.00 | 870.00 | 870.00 | 2,845,200 | 0 |
| 20-Sep-2021 | 790.00 | 930.00 | 770.00 | 930.00 | 3,045,600 | 0 |
| 17-Sep-2021 | 790.00 | 800.00 | 790.00 | 795.00 | 37,000 | 0 |
| 16-Sep-2021 | 800.00 | 815.00 | 790.00 | 805.00 | 19,000 | 0 |
| 15-Sep-2021 | 820.00 | 825.00 | 765.00 | 815.00 | 1,065,100 | 0 |
| 14-Sep-2021 | 825.00 | 825.00 | 780.00 | 820.00 | 148,200 | 0 |
| 13-Sep-2021 | 810.00 | 825.00 | 790.00 | 825.00 | 91,100 | 0 |
| 10-Sep-2021 | 785.00 | 810.00 | 770.00 | 810.00 | 193,900 | 0 |
| 09-Sep-2021 | 795.00 | 800.00 | 785.00 | 785.00 | 47,100 | 0 |
| 08-Sep-2021 | 810.00 | 830.00 | 775.00 | 790.00 | 234,700 | 0 |
| 07-Sep-2021 | 870.00 | 890.00 | 800.00 | 805.00 | 403,800 | 0 |
| 06-Sep-2021 | 755.00 | 920.00 | 755.00 | 850.00 | 550,900 | 0 |
| 03-Sep-2021 | 750.00 | 755.00 | 700.00 | 755.00 | 141,600 | 0 |
| 02-Sep-2021 | 800.00 | 805.00 | 745.00 | 750.00 | 720,800 | 0 |
| 01-Sep-2021 | 850.00 | 950.00 | 795.00 | 800.00 | 3,393,500 | 0 |
| 31-Aug-2021 | 905.00 | 905.00 | 850.00 | 850.00 | 1,578,200 | 0 |
| 30-Aug-2021 | 975.00 | 975.00 | 910.00 | 910.00 | 207,400 | 0 |
| 27-Aug-2021 | 1,025.00 | 1,025.00 | 975.00 | 975.00 | 178,300 | 0 |
| 26-Aug-2021 | 1,100.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,393,300 | 0 |
| 25-Aug-2021 | 1,135.00 | 1,140.00 | 1,100.00 | 1,100.00 | 8,015,300 | 0 |
| 24-Aug-2021 | 1,185.00 | 1,190.00 | 1,135.00 | 1,135.00 | 5,940,900 | 0 |
| 23-Aug-2021 | 1,135.00 | 1,205.00 | 1,125.00 | 1,185.00 | 10,675,800 | 0 |
| 20-Aug-2021 | 1,100.00 | 1,135.00 | 1,060.00 | 1,130.00 | 8,924,100 | 0 |
| 19-Aug-2021 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 9,900,200 | 0 |
| 18-Aug-2021 | 1,135.00 | 1,180.00 | 1,115.00 | 1,180.00 | 10,684,400 | 0 |
| 16-Aug-2021 | 1,165.00 | 1,165.00 | 1,105.00 | 1,135.00 | 8,005,600 | 0 |
| 13-Aug-2021 | 1,180.00 | 1,205.00 | 1,140.00 | 1,165.00 | 13,419,200 | 0 |
| 12-Aug-2021 | 1,140.00 | 1,180.00 | 1,095.00 | 1,180.00 | 10,175,800 | 0 |
| 10-Aug-2021 | 1,150.00 | 1,150.00 | 1,120.00 | 1,140.00 | 9,522,100 | 0 |
| 09-Aug-2021 | 1,190.00 | 1,200.00 | 1,140.00 | 1,150.00 | 13,561,400 | 0 |