| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,290.00 | 2,340.00 | 2,240.00 | 2,250.00 | 34,896,600 | 0 |
| 28-Dec-2021 | 2,290.00 | 2,320.00 | 2,270.00 | 2,290.00 | 26,761,700 | 0 |
| 27-Dec-2021 | 2,260.00 | 2,300.00 | 2,240.00 | 2,290.00 | 22,334,000 | 0 |
| 24-Dec-2021 | 2,300.00 | 2,310.00 | 2,260.00 | 2,260.00 | 19,648,200 | 0 |
| 23-Dec-2021 | 2,250.00 | 2,310.00 | 2,230.00 | 2,280.00 | 36,741,100 | 0 |
| 22-Dec-2021 | 2,230.00 | 2,350.00 | 2,210.00 | 2,250.00 | 53,740,300 | 0 |
| 21-Dec-2021 | 2,270.00 | 2,290.00 | 2,190.00 | 2,230.00 | 38,040,200 | 0 |
| 20-Dec-2021 | 2,200.00 | 2,280.00 | 2,180.00 | 2,270.00 | 24,825,000 | 0 |
| 17-Dec-2021 | 2,240.00 | 2,250.00 | 2,200.00 | 2,200.00 | 17,143,900 | 0 |
| 16-Dec-2021 | 2,210.00 | 2,280.00 | 2,200.00 | 2,240.00 | 36,833,800 | 0 |
| 15-Dec-2021 | 2,200.00 | 2,240.00 | 2,160.00 | 2,200.00 | 19,882,100 | 0 |
| 14-Dec-2021 | 2,230.00 | 2,320.00 | 2,150.00 | 2,200.00 | 49,482,800 | 0 |
| 13-Dec-2021 | 2,120.00 | 2,260.00 | 2,120.00 | 2,230.00 | 56,711,100 | 0 |
| 10-Dec-2021 | 2,130.00 | 2,130.00 | 2,070.00 | 2,120.00 | 25,404,300 | 0 |
| 09-Dec-2021 | 2,070.00 | 2,140.00 | 2,070.00 | 2,120.00 | 45,727,000 | 0 |
| 08-Dec-2021 | 1,965.00 | 2,080.00 | 1,965.00 | 2,070.00 | 59,951,900 | 0 |
| 07-Dec-2021 | 1,965.00 | 2,000.00 | 1,940.00 | 1,960.00 | 27,047,700 | 0 |
| 06-Dec-2021 | 1,930.00 | 1,980.00 | 1,900.00 | 1,965.00 | 23,964,500 | 0 |
| 03-Dec-2021 | 1,915.00 | 1,945.00 | 1,875.00 | 1,930.00 | 16,205,500 | 0 |
| 02-Dec-2021 | 1,920.00 | 1,960.00 | 1,890.00 | 1,935.00 | 27,680,600 | 0 |
| 01-Dec-2021 | 1,925.00 | 1,925.00 | 1,860.00 | 1,920.00 | 28,221,200 | 0 |
| 30-Nov-2021 | 1,895.00 | 1,925.00 | 1,845.00 | 1,925.00 | 31,500,900 | 0 |
| 29-Nov-2021 | 1,860.00 | 1,930.00 | 1,820.00 | 1,895.00 | 18,271,600 | 0 |
| 26-Nov-2021 | 1,855.00 | 1,910.00 | 1,835.00 | 1,860.00 | 31,011,400 | 0 |
| 25-Nov-2021 | 1,960.00 | 1,990.00 | 1,855.00 | 1,860.00 | 36,252,800 | 0 |
| 24-Nov-2021 | 2,010.00 | 2,010.00 | 1,955.00 | 1,960.00 | 18,712,600 | 0 |
| 23-Nov-2021 | 2,020.00 | 2,030.00 | 1,990.00 | 2,010.00 | 17,047,400 | 0 |
| 22-Nov-2021 | 2,030.00 | 2,030.00 | 1,980.00 | 2,020.00 | 16,754,800 | 0 |
| 19-Nov-2021 | 1,980.00 | 2,030.00 | 1,980.00 | 2,020.00 | 22,505,700 | 0 |
| 18-Nov-2021 | 1,990.00 | 2,020.00 | 1,970.00 | 1,980.00 | 15,886,100 | 0 |
| 17-Nov-2021 | 2,010.00 | 2,040.00 | 1,975.00 | 1,990.00 | 27,996,800 | 0 |
| 16-Nov-2021 | 1,965.00 | 2,020.00 | 1,965.00 | 2,010.00 | 23,947,600 | 0 |
| 15-Nov-2021 | 1,900.00 | 2,010.00 | 1,885.00 | 1,965.00 | 33,661,900 | 0 |
| 12-Nov-2021 | 1,960.00 | 1,965.00 | 1,895.00 | 1,900.00 | 34,702,100 | 0 |
| 11-Nov-2021 | 2,050.00 | 2,050.00 | 1,955.00 | 1,965.00 | 37,954,100 | 0 |
| 10-Nov-2021 | 2,080.00 | 2,100.00 | 2,040.00 | 2,060.00 | 30,852,400 | 0 |
| 09-Nov-2021 | 1,940.00 | 2,080.00 | 1,935.00 | 2,080.00 | 50,302,100 | 0 |
| 08-Nov-2021 | 1,980.00 | 2,010.00 | 1,935.00 | 1,940.00 | 33,103,100 | 0 |
| 05-Nov-2021 | 1,930.00 | 1,980.00 | 1,920.00 | 1,975.00 | 46,238,300 | 0 |
| 04-Nov-2021 | 1,870.00 | 1,940.00 | 1,865.00 | 1,920.00 | 36,353,200 | 0 |
| 03-Nov-2021 | 1,850.00 | 1,885.00 | 1,835.00 | 1,860.00 | 17,897,100 | 0 |
| 02-Nov-2021 | 1,860.00 | 1,895.00 | 1,830.00 | 1,850.00 | 27,147,700 | 0 |
| 01-Nov-2021 | 1,925.00 | 1,935.00 | 1,850.00 | 1,855.00 | 37,547,900 | 0 |
| 29-Oct-2021 | 1,910.00 | 1,930.00 | 1,865.00 | 1,925.00 | 36,712,700 | 0 |
| 28-Oct-2021 | 1,855.00 | 1,915.00 | 1,830.00 | 1,905.00 | 55,209,300 | 0 |
| 27-Oct-2021 | 1,870.00 | 1,920.00 | 1,815.00 | 1,860.00 | 76,474,400 | 0 |
| 26-Oct-2021 | 1,795.00 | 1,880.00 | 1,780.00 | 1,865.00 | 93,100,900 | 0 |
| 25-Oct-2021 | 1,655.00 | 1,840.00 | 1,630.00 | 1,795.00 | 155,383,000 | 0 |
| 22-Oct-2021 | 1,730.00 | 1,750.00 | 1,650.00 | 1,655.00 | 36,465,200 | 0 |
| 21-Oct-2021 | 1,630.00 | 1,730.00 | 1,620.00 | 1,730.00 | 52,933,100 | 0 |
| 19-Oct-2021 | 1,660.00 | 1,680.00 | 1,605.00 | 1,630.00 | 26,158,000 | 0 |
| 18-Oct-2021 | 1,660.00 | 1,685.00 | 1,635.00 | 1,660.00 | 12,838,400 | 0 |
| 15-Oct-2021 | 1,675.00 | 1,730.00 | 1,640.00 | 1,660.00 | 40,466,400 | 0 |
| 14-Oct-2021 | 1,490.00 | 1,675.00 | 1,490.00 | 1,665.00 | 71,134,000 | 0 |
| 13-Oct-2021 | 1,525.00 | 1,560.00 | 1,475.00 | 1,490.00 | 49,340,500 | 0 |
| 12-Oct-2021 | 1,640.00 | 1,650.00 | 1,515.00 | 1,520.00 | 79,943,600 | 0 |
| 11-Oct-2021 | 1,715.00 | 1,725.00 | 1,610.00 | 1,625.00 | 37,097,600 | 0 |
| 08-Oct-2021 | 1,700.00 | 1,745.00 | 1,685.00 | 1,710.00 | 26,205,800 | 0 |
| 07-Oct-2021 | 1,725.00 | 1,735.00 | 1,655.00 | 1,695.00 | 47,325,100 | 0 |
| 06-Oct-2021 | 1,615.00 | 1,725.00 | 1,605.00 | 1,715.00 | 76,598,200 | 0 |
| 05-Oct-2021 | 1,620.00 | 1,695.00 | 1,590.00 | 1,605.00 | 94,795,600 | 0 |
| 04-Oct-2021 | 1,700.00 | 1,725.00 | 1,615.00 | 1,625.00 | 70,349,700 | 0 |
| 01-Oct-2021 | 1,740.00 | 1,765.00 | 1,675.00 | 1,690.00 | 51,849,300 | 0 |
| 30-Sep-2021 | 1,775.00 | 1,820.00 | 1,720.00 | 1,740.00 | 57,619,400 | 0 |
| 29-Sep-2021 | 1,875.00 | 1,875.00 | 1,760.00 | 1,775.00 | 53,690,700 | 0 |
| 28-Sep-2021 | 1,925.00 | 1,930.00 | 1,855.00 | 1,875.00 | 24,200,400 | 0 |
| 27-Sep-2021 | 1,940.00 | 1,950.00 | 1,920.00 | 1,925.00 | 8,551,200 | 0 |
| 24-Sep-2021 | 1,950.00 | 1,970.00 | 1,935.00 | 1,940.00 | 16,731,700 | 0 |
| 23-Sep-2021 | 1,940.00 | 1,985.00 | 1,935.00 | 1,950.00 | 19,263,900 | 0 |
| 22-Sep-2021 | 1,980.00 | 2,010.00 | 1,930.00 | 1,935.00 | 15,760,200 | 0 |
| 21-Sep-2021 | 1,960.00 | 2,020.00 | 1,935.00 | 1,980.00 | 21,222,400 | 0 |
| 20-Sep-2021 | 1,930.00 | 1,990.00 | 1,930.00 | 1,950.00 | 14,008,300 | 0 |
| 17-Sep-2021 | 1,925.00 | 2,030.00 | 1,920.00 | 1,930.00 | 58,637,900 | 0 |
| 16-Sep-2021 | 1,965.00 | 1,975.00 | 1,920.00 | 1,925.00 | 26,160,100 | 0 |
| 15-Sep-2021 | 1,960.00 | 1,990.00 | 1,950.00 | 1,965.00 | 12,145,700 | 0 |
| 14-Sep-2021 | 1,940.00 | 1,975.00 | 1,940.00 | 1,955.00 | 22,432,200 | 0 |
| 13-Sep-2021 | 1,990.00 | 2,000.00 | 1,930.00 | 1,935.00 | 20,157,700 | 0 |
| 10-Sep-2021 | 1,920.00 | 2,030.00 | 1,900.00 | 2,000.00 | 39,764,200 | 0 |
| 09-Sep-2021 | 1,975.00 | 2,010.00 | 1,905.00 | 1,920.00 | 25,591,700 | 0 |
| 08-Sep-2021 | 2,070.00 | 2,070.00 | 1,965.00 | 1,970.00 | 27,482,100 | 0 |
| 07-Sep-2021 | 2,090.00 | 2,110.00 | 2,050.00 | 2,070.00 | 12,736,000 | 0 |
| 06-Sep-2021 | 2,050.00 | 2,090.00 | 2,020.00 | 2,090.00 | 23,230,000 | 0 |
| 03-Sep-2021 | 2,040.00 | 2,060.00 | 2,010.00 | 2,040.00 | 20,775,000 | 0 |
| 02-Sep-2021 | 2,090.00 | 2,130.00 | 2,020.00 | 2,040.00 | 25,947,800 | 0 |
| 01-Sep-2021 | 2,180.00 | 2,180.00 | 2,080.00 | 2,090.00 | 14,451,100 | 0 |
| 31-Aug-2021 | 2,120.00 | 2,180.00 | 2,090.00 | 2,170.00 | 32,678,500 | 0 |
| 30-Aug-2021 | 2,120.00 | 2,160.00 | 2,110.00 | 2,120.00 | 17,364,100 | 0 |
| 27-Aug-2021 | 2,050.00 | 2,130.00 | 2,000.00 | 2,100.00 | 23,860,500 | 0 |
| 26-Aug-2021 | 2,120.00 | 2,140.00 | 2,030.00 | 2,050.00 | 24,749,200 | 0 |
| 25-Aug-2021 | 2,210.00 | 2,220.00 | 2,110.00 | 2,120.00 | 26,176,600 | 0 |
| 24-Aug-2021 | 2,200.00 | 2,240.00 | 2,160.00 | 2,210.00 | 36,109,200 | 0 |
| 23-Aug-2021 | 2,030.00 | 2,210.00 | 1,990.00 | 2,200.00 | 76,298,900 | 0 |
| 20-Aug-2021 | 1,895.00 | 2,070.00 | 1,835.00 | 2,030.00 | 109,018,500 | 0 |
| 19-Aug-2021 | 1,955.00 | 1,990.00 | 1,840.00 | 1,880.00 | 158,881,800 | 0 |
| 18-Aug-2021 | 2,080.00 | 2,110.00 | 1,975.00 | 1,975.00 | 150,662,700 | 0 |
| 16-Aug-2021 | 2,270.00 | 2,290.00 | 2,120.00 | 2,120.00 | 72,482,000 | 0 |
| 13-Aug-2021 | 2,350.00 | 2,380.00 | 2,250.00 | 2,270.00 | 43,453,100 | 0 |
| 12-Aug-2021 | 2,240.00 | 2,370.00 | 2,130.00 | 2,320.00 | 113,115,800 | 0 |
| 10-Aug-2021 | 2,430.00 | 2,430.00 | 2,260.00 | 2,260.00 | 98,670,000 | 0 |
| 09-Aug-2021 | 2,600.00 | 2,610.00 | 2,420.00 | 2,420.00 | 135,944,200 | 0 |