| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 6,064,000 | 0 |
| 28-Dec-2021 | 1,025.00 | 1,035.00 | 1,010.00 | 1,015.00 | 8,460,700 | 0 |
| 27-Dec-2021 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 8,657,100 | 0 |
| 24-Dec-2021 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 7,968,300 | 0 |
| 23-Dec-2021 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 9,587,700 | 0 |
| 22-Dec-2021 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 9,163,000 | 0 |
| 21-Dec-2021 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 9,796,100 | 0 |
| 20-Dec-2021 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 17,251,100 | 0 |
| 17-Dec-2021 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 16,692,500 | 0 |
| 16-Dec-2021 | 1,020.00 | 1,035.00 | 1,000.00 | 1,000.00 | 22,111,800 | 0 |
| 15-Dec-2021 | 1,035.00 | 1,045.00 | 1,015.00 | 1,015.00 | 32,482,500 | 0 |
| 14-Dec-2021 | 1,040.00 | 1,045.00 | 1,025.00 | 1,035.00 | 22,959,700 | 0 |
| 13-Dec-2021 | 1,055.00 | 1,065.00 | 1,035.00 | 1,040.00 | 29,623,200 | 0 |
| 10-Dec-2021 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 21,694,200 | 0 |
| 09-Dec-2021 | 1,050.00 | 1,060.00 | 1,030.00 | 1,040.00 | 23,382,300 | 0 |
| 08-Dec-2021 | 1,070.00 | 1,080.00 | 1,050.00 | 1,050.00 | 12,796,600 | 0 |
| 07-Dec-2021 | 1,040.00 | 1,070.00 | 1,040.00 | 1,060.00 | 16,970,000 | 0 |
| 06-Dec-2021 | 1,065.00 | 1,075.00 | 1,035.00 | 1,040.00 | 40,311,500 | 0 |
| 03-Dec-2021 | 1,050.00 | 1,090.00 | 1,050.00 | 1,065.00 | 21,187,500 | 0 |
| 02-Dec-2021 | 1,030.00 | 1,050.00 | 1,015.00 | 1,040.00 | 29,079,600 | 0 |
| 01-Dec-2021 | 1,065.00 | 1,080.00 | 1,015.00 | 1,030.00 | 56,977,400 | 0 |
| 30-Nov-2021 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 38,689,500 | 0 |
| 29-Nov-2021 | 1,080.00 | 1,105.00 | 1,050.00 | 1,085.00 | 35,500,100 | 0 |
| 26-Nov-2021 | 1,135.00 | 1,135.00 | 1,065.00 | 1,080.00 | 53,639,700 | 0 |
| 25-Nov-2021 | 1,165.00 | 1,170.00 | 1,130.00 | 1,140.00 | 18,666,700 | 0 |
| 24-Nov-2021 | 1,195.00 | 1,195.00 | 1,150.00 | 1,165.00 | 24,580,200 | 0 |
| 23-Nov-2021 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 5,072,300 | 0 |
| 22-Nov-2021 | 1,185.00 | 1,195.00 | 1,175.00 | 1,195.00 | 16,199,600 | 0 |
| 19-Nov-2021 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 14,388,300 | 0 |
| 18-Nov-2021 | 1,215.00 | 1,215.00 | 1,165.00 | 1,180.00 | 21,300,300 | 0 |
| 17-Nov-2021 | 1,195.00 | 1,225.00 | 1,190.00 | 1,215.00 | 43,186,300 | 0 |
| 16-Nov-2021 | 1,170.00 | 1,200.00 | 1,165.00 | 1,200.00 | 29,487,100 | 0 |
| 15-Nov-2021 | 1,165.00 | 1,175.00 | 1,150.00 | 1,165.00 | 14,617,700 | 0 |
| 12-Nov-2021 | 1,180.00 | 1,190.00 | 1,155.00 | 1,160.00 | 24,635,700 | 0 |
| 11-Nov-2021 | 1,130.00 | 1,190.00 | 1,130.00 | 1,170.00 | 43,735,700 | 0 |
| 10-Nov-2021 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 15,338,300 | 0 |
| 09-Nov-2021 | 1,115.00 | 1,145.00 | 1,110.00 | 1,140.00 | 27,426,400 | 0 |
| 08-Nov-2021 | 1,105.00 | 1,120.00 | 1,095.00 | 1,110.00 | 9,819,800 | 0 |
| 05-Nov-2021 | 1,130.00 | 1,135.00 | 1,090.00 | 1,100.00 | 18,452,800 | 0 |
| 04-Nov-2021 | 1,130.00 | 1,140.00 | 1,125.00 | 1,125.00 | 19,949,800 | 0 |
| 03-Nov-2021 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 34,735,700 | 0 |
| 02-Nov-2021 | 1,095.00 | 1,125.00 | 1,095.00 | 1,110.00 | 23,604,200 | 0 |
| 01-Nov-2021 | 1,110.00 | 1,130.00 | 1,090.00 | 1,095.00 | 23,906,500 | 0 |
| 29-Oct-2021 | 1,090.00 | 1,110.00 | 1,085.00 | 1,110.00 | 16,106,700 | 0 |
| 28-Oct-2021 | 1,085.00 | 1,100.00 | 1,050.00 | 1,085.00 | 27,138,500 | 0 |
| 27-Oct-2021 | 1,110.00 | 1,125.00 | 1,085.00 | 1,090.00 | 14,314,000 | 0 |
| 26-Oct-2021 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 10,143,100 | 0 |
| 25-Oct-2021 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 23,919,600 | 0 |
| 22-Oct-2021 | 1,145.00 | 1,150.00 | 1,110.00 | 1,145.00 | 32,598,000 | 0 |
| 21-Oct-2021 | 1,160.00 | 1,160.00 | 1,125.00 | 1,135.00 | 26,506,400 | 0 |
| 19-Oct-2021 | 1,160.00 | 1,165.00 | 1,130.00 | 1,140.00 | 25,504,000 | 0 |
| 18-Oct-2021 | 1,145.00 | 1,170.00 | 1,135.00 | 1,160.00 | 36,448,600 | 0 |
| 15-Oct-2021 | 1,130.00 | 1,145.00 | 1,120.00 | 1,145.00 | 39,593,500 | 0 |
| 14-Oct-2021 | 1,115.00 | 1,140.00 | 1,115.00 | 1,120.00 | 37,581,100 | 0 |
| 13-Oct-2021 | 1,115.00 | 1,130.00 | 1,105.00 | 1,115.00 | 31,863,400 | 0 |
| 12-Oct-2021 | 1,095.00 | 1,145.00 | 1,090.00 | 1,110.00 | 47,678,100 | 0 |
| 11-Oct-2021 | 1,120.00 | 1,125.00 | 1,075.00 | 1,080.00 | 33,169,600 | 0 |
| 08-Oct-2021 | 1,095.00 | 1,125.00 | 1,090.00 | 1,100.00 | 37,229,500 | 0 |
| 07-Oct-2021 | 1,115.00 | 1,135.00 | 1,070.00 | 1,085.00 | 63,889,200 | 0 |
| 06-Oct-2021 | 1,090.00 | 1,135.00 | 1,085.00 | 1,110.00 | 63,565,000 | 0 |
| 05-Oct-2021 | 1,110.00 | 1,110.00 | 1,065.00 | 1,085.00 | 65,239,000 | 0 |
| 04-Oct-2021 | 1,015.00 | 1,115.00 | 1,015.00 | 1,110.00 | 115,976,500 | 0 |
| 01-Oct-2021 | 995.00 | 1,045.00 | 995.00 | 1,005.00 | 73,823,300 | 0 |
| 30-Sep-2021 | 995.00 | 1,025.00 | 990.00 | 1,000.00 | 38,601,100 | 0 |
| 29-Sep-2021 | 980.00 | 995.00 | 975.00 | 990.00 | 17,661,700 | 0 |
| 28-Sep-2021 | 990.00 | 1,000.00 | 980.00 | 990.00 | 22,421,300 | 0 |
| 27-Sep-2021 | 990.00 | 995.00 | 975.00 | 990.00 | 27,063,600 | 0 |
| 24-Sep-2021 | 970.00 | 985.00 | 965.00 | 980.00 | 16,984,400 | 0 |
| 23-Sep-2021 | 990.00 | 990.00 | 965.00 | 970.00 | 15,652,900 | 0 |
| 22-Sep-2021 | 955.00 | 980.00 | 950.00 | 975.00 | 23,118,000 | 0 |
| 21-Sep-2021 | 950.00 | 965.00 | 920.00 | 955.00 | 41,613,100 | 0 |
| 20-Sep-2021 | 975.00 | 975.00 | 950.00 | 955.00 | 30,291,700 | 0 |
| 17-Sep-2021 | 980.00 | 980.00 | 960.00 | 980.00 | 22,084,700 | 0 |
| 16-Sep-2021 | 1,005.00 | 1,005.00 | 970.00 | 980.00 | 40,925,100 | 0 |
| 15-Sep-2021 | 985.00 | 1,015.00 | 980.00 | 1,000.00 | 34,227,000 | 0 |
| 14-Sep-2021 | 980.00 | 1,000.00 | 975.00 | 990.00 | 23,408,100 | 0 |
| 13-Sep-2021 | 985.00 | 990.00 | 965.00 | 970.00 | 24,082,000 | 0 |
| 10-Sep-2021 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 15,959,700 | 0 |
| 09-Sep-2021 | 995.00 | 1,015.00 | 960.00 | 995.00 | 51,577,700 | 0 |
| 08-Sep-2021 | 1,020.00 | 1,035.00 | 985.00 | 985.00 | 61,804,800 | 0 |
| 07-Sep-2021 | 990.00 | 1,035.00 | 990.00 | 1,010.00 | 95,669,400 | 0 |
| 06-Sep-2021 | 985.00 | 1,000.00 | 970.00 | 985.00 | 34,724,200 | 0 |
| 03-Sep-2021 | 960.00 | 990.00 | 960.00 | 985.00 | 45,646,500 | 0 |
| 02-Sep-2021 | 940.00 | 965.00 | 940.00 | 960.00 | 18,350,800 | 0 |
| 01-Sep-2021 | 960.00 | 970.00 | 940.00 | 940.00 | 17,808,900 | 0 |
| 31-Aug-2021 | 945.00 | 965.00 | 940.00 | 960.00 | 27,091,900 | 0 |
| 30-Aug-2021 | 920.00 | 980.00 | 920.00 | 945.00 | 38,925,600 | 0 |
| 27-Aug-2021 | 910.00 | 920.00 | 910.00 | 910.00 | 18,089,700 | 0 |
| 26-Aug-2021 | 925.00 | 925.00 | 910.00 | 910.00 | 12,130,700 | 0 |
| 25-Aug-2021 | 920.00 | 935.00 | 915.00 | 920.00 | 7,822,200 | 0 |
| 24-Aug-2021 | 950.00 | 955.00 | 915.00 | 920.00 | 16,483,700 | 0 |
| 23-Aug-2021 | 935.00 | 950.00 | 915.00 | 950.00 | 37,446,800 | 0 |
| 20-Aug-2021 | 910.00 | 925.00 | 895.00 | 910.00 | 22,290,100 | 0 |
| 19-Aug-2021 | 910.00 | 920.00 | 895.00 | 905.00 | 35,109,900 | 0 |
| 18-Aug-2021 | 890.00 | 950.00 | 885.00 | 910.00 | 79,863,000 | 0 |
| 16-Aug-2021 | 915.00 | 920.00 | 885.00 | 890.00 | 55,936,100 | 0 |
| 13-Aug-2021 | 900.00 | 910.00 | 890.00 | 900.00 | 23,766,700 | 0 |
| 12-Aug-2021 | 915.00 | 915.00 | 890.00 | 900.00 | 30,779,800 | 0 |
| 10-Aug-2021 | 910.00 | 915.00 | 890.00 | 900.00 | 31,043,000 | 0 |
| 09-Aug-2021 | 935.00 | 935.00 | 890.00 | 900.00 | 37,260,100 | 0 |