| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 980.00 | 985.00 | 940.00 | 940.00 | 302,800 | 0 |
| 28-Dec-2021 | 955.00 | 1,000.00 | 895.00 | 975.00 | 525,800 | 0 |
| 27-Dec-2021 | 1,030.00 | 1,030.00 | 955.00 | 955.00 | 2,328,500 | 0 |
| 24-Dec-2021 | 1,025.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,795,900 | 0 |
| 23-Dec-2021 | 1,160.00 | 1,180.00 | 1,100.00 | 1,100.00 | 48,100 | 0 |
| 22-Dec-2021 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 102,400 | 0 |
| 21-Dec-2021 | 1,495.00 | 1,585.00 | 1,265.00 | 1,265.00 | 2,331,200 | 0 |
| 20-Dec-2021 | 1,110.00 | 1,355.00 | 1,100.00 | 1,355.00 | 3,211,200 | 0 |
| 17-Dec-2021 | 810.00 | 1,085.00 | 810.00 | 1,085.00 | 1,693,700 | 0 |
| 16-Dec-2021 | 900.00 | 900.00 | 870.00 | 870.00 | 198,500 | 0 |
| 15-Dec-2021 | 990.00 | 990.00 | 935.00 | 935.00 | 307,000 | 0 |
| 14-Dec-2021 | 1,070.00 | 1,070.00 | 1,005.00 | 1,005.00 | 143,400 | 0 |
| 13-Dec-2021 | 1,080.00 | 1,115.00 | 1,080.00 | 1,080.00 | 232,600 | 0 |
| 10-Dec-2021 | 1,185.00 | 1,200.00 | 1,160.00 | 1,160.00 | 57,900 | 0 |
| 09-Dec-2021 | 1,305.00 | 1,335.00 | 1,245.00 | 1,245.00 | 46,600 | 0 |
| 08-Dec-2021 | 1,420.00 | 1,420.00 | 1,335.00 | 1,335.00 | 87,000 | 0 |
| 07-Dec-2021 | 1,530.00 | 1,530.00 | 1,435.00 | 1,435.00 | 127,400 | 0 |
| 06-Dec-2021 | 1,645.00 | 1,650.00 | 1,540.00 | 1,540.00 | 362,000 | 0 |
| 03-Dec-2021 | 1,675.00 | 1,675.00 | 1,605.00 | 1,655.00 | 1,128,100 | 0 |
| 02-Dec-2021 | 1,720.00 | 1,720.00 | 1,670.00 | 1,675.00 | 828,500 | 0 |
| 01-Dec-2021 | 1,850.00 | 1,850.00 | 1,730.00 | 1,730.00 | 191,600 | 0 |
| 30-Nov-2021 | 1,985.00 | 1,985.00 | 1,860.00 | 1,860.00 | 489,100 | 0 |
| 29-Nov-2021 | 2,030.00 | 2,030.00 | 1,985.00 | 1,985.00 | 855,700 | 0 |
| 26-Nov-2021 | 1,940.00 | 2,030.00 | 1,940.00 | 2,020.00 | 1,244,100 | 0 |
| 25-Nov-2021 | 1,925.00 | 1,950.00 | 1,915.00 | 1,935.00 | 518,200 | 0 |
| 24-Nov-2021 | 1,915.00 | 1,935.00 | 1,915.00 | 1,930.00 | 502,300 | 0 |
| 23-Nov-2021 | 1,920.00 | 1,935.00 | 1,905.00 | 1,915.00 | 494,700 | 0 |
| 22-Nov-2021 | 1,965.00 | 1,965.00 | 1,915.00 | 1,920.00 | 518,200 | 0 |
| 19-Nov-2021 | 1,945.00 | 1,980.00 | 1,930.00 | 1,965.00 | 607,700 | 0 |
| 18-Nov-2021 | 1,930.00 | 1,955.00 | 1,925.00 | 1,940.00 | 523,900 | 0 |
| 17-Nov-2021 | 1,905.00 | 1,935.00 | 1,905.00 | 1,930.00 | 423,100 | 0 |
| 16-Nov-2021 | 1,905.00 | 1,920.00 | 1,905.00 | 1,905.00 | 321,000 | 0 |
| 15-Nov-2021 | 1,950.00 | 1,955.00 | 1,895.00 | 1,905.00 | 394,600 | 0 |
| 12-Nov-2021 | 1,970.00 | 2,000.00 | 1,955.00 | 1,955.00 | 909,600 | 0 |
| 11-Nov-2021 | 2,020.00 | 2,020.00 | 1,955.00 | 1,975.00 | 791,400 | 0 |
| 10-Nov-2021 | 2,010.00 | 2,050.00 | 1,990.00 | 2,020.00 | 1,090,900 | 0 |
| 09-Nov-2021 | 1,980.00 | 2,020.00 | 1,975.00 | 2,010.00 | 759,200 | 0 |
| 08-Nov-2021 | 1,930.00 | 1,975.00 | 1,925.00 | 1,975.00 | 937,900 | 0 |
| 05-Nov-2021 | 1,935.00 | 1,935.00 | 1,900.00 | 1,930.00 | 826,100 | 0 |
| 04-Nov-2021 | 1,880.00 | 1,930.00 | 1,860.00 | 1,925.00 | 1,018,700 | 0 |
| 03-Nov-2021 | 1,830.00 | 1,880.00 | 1,830.00 | 1,880.00 | 656,200 | 0 |
| 02-Nov-2021 | 1,815.00 | 1,845.00 | 1,815.00 | 1,845.00 | 625,800 | 0 |
| 01-Nov-2021 | 1,870.00 | 1,870.00 | 1,810.00 | 1,815.00 | 1,152,200 | 0 |
| 29-Oct-2021 | 1,800.00 | 1,870.00 | 1,795.00 | 1,870.00 | 939,100 | 0 |
| 28-Oct-2021 | 1,835.00 | 1,845.00 | 1,800.00 | 1,800.00 | 462,100 | 0 |
| 27-Oct-2021 | 1,800.00 | 1,830.00 | 1,730.00 | 1,830.00 | 959,300 | 0 |
| 26-Oct-2021 | 1,680.00 | 1,785.00 | 1,680.00 | 1,785.00 | 1,110,000 | 0 |
| 25-Oct-2021 | 1,615.00 | 1,680.00 | 1,610.00 | 1,680.00 | 487,600 | 0 |
| 22-Oct-2021 | 1,575.00 | 1,615.00 | 1,575.00 | 1,615.00 | 268,900 | 0 |
| 21-Oct-2021 | 1,600.00 | 1,600.00 | 1,565.00 | 1,585.00 | 267,500 | 0 |
| 19-Oct-2021 | 1,580.00 | 1,610.00 | 1,575.00 | 1,600.00 | 302,400 | 0 |
| 18-Oct-2021 | 1,580.00 | 1,580.00 | 1,550.00 | 1,580.00 | 103,500 | 0 |
| 15-Oct-2021 | 1,575.00 | 1,580.00 | 1,535.00 | 1,580.00 | 180,000 | 0 |
| 14-Oct-2021 | 1,580.00 | 1,615.00 | 1,560.00 | 1,575.00 | 210,600 | 0 |
| 13-Oct-2021 | 1,440.00 | 1,585.00 | 1,345.00 | 1,580.00 | 239,900 | 0 |
| 12-Oct-2021 | 1,500.00 | 1,505.00 | 1,415.00 | 1,440.00 | 88,100 | 0 |
| 11-Oct-2021 | 1,500.00 | 1,500.00 | 1,395.00 | 1,500.00 | 111,800 | 0 |
| 08-Oct-2021 | 1,470.00 | 1,505.00 | 1,440.00 | 1,500.00 | 553,400 | 0 |
| 07-Oct-2021 | 1,640.00 | 1,640.00 | 1,530.00 | 1,530.00 | 182,100 | 0 |
| 06-Oct-2021 | 1,645.00 | 1,670.00 | 1,550.00 | 1,640.00 | 316,900 | 0 |
| 05-Oct-2021 | 1,735.00 | 1,755.00 | 1,640.00 | 1,645.00 | 394,800 | 0 |
| 04-Oct-2021 | 1,615.00 | 1,750.00 | 1,610.00 | 1,735.00 | 876,100 | 0 |
| 01-Oct-2021 | 1,440.00 | 1,605.00 | 1,330.00 | 1,605.00 | 1,185,600 | 0 |
| 30-Sep-2021 | 1,175.00 | 1,400.00 | 1,175.00 | 1,395.00 | 504,300 | 0 |
| 29-Sep-2021 | 1,220.00 | 1,245.00 | 1,150.00 | 1,175.00 | 166,400 | 0 |
| 28-Sep-2021 | 1,095.00 | 1,320.00 | 1,095.00 | 1,200.00 | 740,000 | 0 |
| 27-Sep-2021 | 950.00 | 1,075.00 | 910.00 | 1,060.00 | 236,700 | 0 |
| 24-Sep-2021 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 61,400 | 0 |
| 23-Sep-2021 | 980.00 | 1,005.00 | 915.00 | 1,000.00 | 118,600 | 0 |
| 22-Sep-2021 | 890.00 | 975.00 | 890.00 | 970.00 | 393,400 | 0 |
| 21-Sep-2021 | 800.00 | 900.00 | 800.00 | 890.00 | 318,100 | 0 |
| 20-Sep-2021 | 790.00 | 800.00 | 750.00 | 800.00 | 360,600 | 0 |
| 17-Sep-2021 | 795.00 | 800.00 | 720.00 | 745.00 | 47,900 | 0 |
| 16-Sep-2021 | 755.00 | 795.00 | 745.00 | 755.00 | 7,800 | 0 |
| 15-Sep-2021 | 770.00 | 795.00 | 755.00 | 795.00 | 36,200 | 0 |
| 14-Sep-2021 | 795.00 | 795.00 | 795.00 | 795.00 | 8,600 | 0 |
| 13-Sep-2021 | 790.00 | 800.00 | 790.00 | 795.00 | 32,100 | 0 |
| 10-Sep-2021 | 785.00 | 795.00 | 755.00 | 795.00 | 26,200 | 0 |
| 09-Sep-2021 | 800.00 | 805.00 | 750.00 | 785.00 | 102,700 | 0 |
| 08-Sep-2021 | 750.00 | 800.00 | 750.00 | 800.00 | 195,400 | 0 |
| 07-Sep-2021 | 715.00 | 750.00 | 705.00 | 750.00 | 107,900 | 0 |
| 06-Sep-2021 | 700.00 | 725.00 | 665.00 | 720.00 | 133,900 | 0 |
| 03-Sep-2021 | 700.00 | 700.00 | 660.00 | 690.00 | 176,800 | 0 |
| 02-Sep-2021 | 750.00 | 750.00 | 700.00 | 700.00 | 57,100 | 0 |
| 01-Sep-2021 | 760.00 | 760.00 | 750.00 | 750.00 | 20,700 | 0 |
| 31-Aug-2021 | 755.00 | 765.00 | 755.00 | 760.00 | 43,400 | 0 |
| 30-Aug-2021 | 770.00 | 770.00 | 730.00 | 750.00 | 10,100 | 0 |
| 27-Aug-2021 | 765.00 | 765.00 | 720.00 | 765.00 | 24,700 | 0 |
| 26-Aug-2021 | 765.00 | 765.00 | 720.00 | 765.00 | 79,800 | 0 |
| 25-Aug-2021 | 740.00 | 765.00 | 725.00 | 765.00 | 39,500 | 0 |
| 24-Aug-2021 | 770.00 | 775.00 | 740.00 | 740.00 | 27,800 | 0 |
| 23-Aug-2021 | 755.00 | 770.00 | 745.00 | 770.00 | 107,400 | 0 |
| 20-Aug-2021 | 630.00 | 810.00 | 630.00 | 750.00 | 1,107,700 | 0 |
| 19-Aug-2021 | 725.00 | 725.00 | 675.00 | 675.00 | 33,100 | 0 |
| 18-Aug-2021 | 775.00 | 775.00 | 725.00 | 725.00 | 33,100 | 0 |
| 16-Aug-2021 | 830.00 | 830.00 | 775.00 | 775.00 | 92,200 | 0 |
| 13-Aug-2021 | 880.00 | 880.00 | 830.00 | 830.00 | 107,800 | 0 |
| 12-Aug-2021 | 890.00 | 905.00 | 860.00 | 880.00 | 129,300 | 0 |
| 10-Aug-2021 | 905.00 | 905.00 | 860.00 | 890.00 | 23,100 | 0 |
| 09-Aug-2021 | 900.00 | 910.00 | 855.00 | 905.00 | 71,300 | 0 |