| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,210.00 | 2,230.00 | 2,165.00 | 2,200.00 | 43,017,000 | 0 |
| 28-Dec-2021 | 2,045.00 | 2,215.00 | 2,045.00 | 2,195.00 | 86,827,000 | 0 |
| 27-Dec-2021 | 2,090.00 | 2,095.00 | 2,010.00 | 2,035.00 | 42,755,000 | 0 |
| 24-Dec-2021 | 2,045.00 | 2,100.00 | 2,010.00 | 2,080.00 | 45,109,500 | 0 |
| 23-Dec-2021 | 2,035.00 | 2,055.00 | 1,970.00 | 2,045.00 | 55,284,000 | 0 |
| 22-Dec-2021 | 2,120.00 | 2,130.00 | 1,995.00 | 2,035.00 | 47,125,000 | 0 |
| 21-Dec-2021 | 2,100.00 | 2,180.00 | 2,080.00 | 2,100.00 | 44,523,000 | 0 |
| 20-Dec-2021 | 2,145.00 | 2,150.00 | 2,070.00 | 2,100.00 | 28,093,500 | 0 |
| 17-Dec-2021 | 2,185.00 | 2,210.00 | 2,105.00 | 2,145.00 | 88,991,500 | 0 |
| 16-Dec-2021 | 2,160.00 | 2,235.00 | 2,145.00 | 2,180.00 | 75,544,000 | 0 |
| 15-Dec-2021 | 2,120.00 | 2,175.00 | 2,090.00 | 2,155.00 | 94,564,500 | 0 |
| 14-Dec-2021 | 2,170.00 | 2,185.00 | 2,045.00 | 2,120.00 | 68,488,000 | 0 |
| 13-Dec-2021 | 2,105.00 | 2,245.00 | 2,105.00 | 2,170.00 | 84,278,500 | 0 |
| 10-Dec-2021 | 2,150.00 | 2,160.00 | 2,070.00 | 2,110.00 | 85,973,000 | 0 |
| 09-Dec-2021 | 2,050.00 | 2,170.00 | 2,040.00 | 2,145.00 | 129,085,500 | 0 |
| 08-Dec-2021 | 2,115.00 | 2,150.00 | 2,010.00 | 2,040.00 | 88,113,000 | 0 |
| 07-Dec-2021 | 2,065.00 | 2,105.00 | 2,035.00 | 2,100.00 | 103,934,500 | 0 |
| 06-Dec-2021 | 2,100.00 | 2,175.00 | 2,045.00 | 2,060.00 | 153,951,500 | 0 |
| 03-Dec-2021 | 1,950.00 | 2,110.00 | 1,935.00 | 2,100.00 | 207,818,500 | 0 |
| 02-Dec-2021 | 1,880.00 | 1,960.00 | 1,830.00 | 1,930.00 | 111,686,000 | 0 |
| 01-Dec-2021 | 1,840.00 | 1,935.00 | 1,815.00 | 1,915.00 | 100,886,000 | 0 |
| 30-Nov-2021 | 1,880.00 | 1,910.00 | 1,825.00 | 1,840.00 | 78,313,000 | 0 |
| 29-Nov-2021 | 1,840.00 | 1,890.00 | 1,800.00 | 1,880.00 | 106,940,000 | 0 |
| 26-Nov-2021 | 1,885.00 | 1,930.00 | 1,815.00 | 1,845.00 | 100,745,000 | 0 |
| 25-Nov-2021 | 1,990.00 | 2,040.00 | 1,845.00 | 1,885.00 | 124,738,000 | 0 |
| 24-Nov-2021 | 1,870.00 | 1,990.00 | 1,860.00 | 1,960.00 | 131,330,000 | 0 |
| 23-Nov-2021 | 1,920.00 | 1,965.00 | 1,790.00 | 1,845.00 | 76,749,000 | 0 |
| 22-Nov-2021 | 1,785.00 | 1,945.00 | 1,780.00 | 1,895.00 | 111,167,000 | 0 |
| 19-Nov-2021 | 1,620.00 | 1,855.00 | 1,595.00 | 1,785.00 | 106,903,500 | 0 |
| 18-Nov-2021 | 1,620.00 | 1,635.00 | 1,565.00 | 1,600.00 | 20,820,000 | 0 |
| 17-Nov-2021 | 1,585.00 | 1,650.00 | 1,580.00 | 1,620.00 | 45,652,000 | 0 |
| 16-Nov-2021 | 1,555.00 | 1,585.00 | 1,555.00 | 1,575.00 | 24,493,000 | 0 |
| 15-Nov-2021 | 1,610.00 | 1,615.00 | 1,530.00 | 1,555.00 | 18,973,500 | 0 |
| 12-Nov-2021 | 1,625.00 | 1,640.00 | 1,590.00 | 1,605.00 | 27,537,500 | 0 |
| 11-Nov-2021 | 1,620.00 | 1,650.00 | 1,565.00 | 1,625.00 | 29,955,000 | 0 |
| 10-Nov-2021 | 1,660.00 | 1,670.00 | 1,610.00 | 1,620.00 | 26,366,500 | 0 |
| 09-Nov-2021 | 1,595.00 | 1,670.00 | 1,590.00 | 1,660.00 | 70,376,500 | 0 |
| 08-Nov-2021 | 1,540.00 | 1,590.00 | 1,515.00 | 1,580.00 | 41,562,000 | 0 |
| 05-Nov-2021 | 1,600.00 | 1,620.00 | 1,510.00 | 1,525.00 | 39,492,000 | 0 |
| 04-Nov-2021 | 1,540.00 | 1,650.00 | 1,530.00 | 1,590.00 | 78,126,000 | 0 |
| 03-Nov-2021 | 1,525.00 | 1,570.00 | 1,510.00 | 1,515.00 | 48,476,500 | 0 |
| 02-Nov-2021 | 1,490.00 | 1,540.00 | 1,480.00 | 1,515.00 | 35,212,500 | 0 |
| 01-Nov-2021 | 1,525.00 | 1,545.00 | 1,490.00 | 1,490.00 | 13,512,500 | 0 |
| 29-Oct-2021 | 1,540.00 | 1,580.00 | 1,525.00 | 1,525.00 | 14,931,000 | 0 |
| 28-Oct-2021 | 1,595.00 | 1,600.00 | 1,530.00 | 1,550.00 | 20,753,500 | 0 |
| 27-Oct-2021 | 1,595.00 | 1,690.00 | 1,595.00 | 1,595.00 | 55,594,000 | 0 |
| 26-Oct-2021 | 1,600.00 | 1,630.00 | 1,565.00 | 1,600.00 | 14,201,000 | 0 |
| 25-Oct-2021 | 1,520.00 | 1,620.00 | 1,500.00 | 1,600.00 | 43,545,000 | 0 |
| 22-Oct-2021 | 1,540.00 | 1,550.00 | 1,465.00 | 1,515.00 | 60,491,500 | 0 |
| 21-Oct-2021 | 1,660.00 | 1,720.00 | 1,560.00 | 1,575.00 | 40,158,000 | 0 |
| 19-Oct-2021 | 1,680.00 | 1,710.00 | 1,635.00 | 1,660.00 | 26,904,000 | 0 |
| 18-Oct-2021 | 1,640.00 | 1,750.00 | 1,640.00 | 1,680.00 | 79,435,500 | 0 |
| 15-Oct-2021 | 1,610.00 | 1,670.00 | 1,605.00 | 1,635.00 | 25,351,500 | 0 |
| 14-Oct-2021 | 1,615.00 | 1,665.00 | 1,590.00 | 1,605.00 | 29,113,500 | 0 |
| 13-Oct-2021 | 1,655.00 | 1,655.00 | 1,585.00 | 1,615.00 | 31,446,500 | 0 |
| 12-Oct-2021 | 1,690.00 | 1,715.00 | 1,630.00 | 1,640.00 | 42,931,500 | 0 |
| 11-Oct-2021 | 1,595.00 | 1,660.00 | 1,520.00 | 1,650.00 | 83,205,500 | 0 |
| 08-Oct-2021 | 1,650.00 | 1,700.00 | 1,535.00 | 1,565.00 | 142,652,000 | 0 |
| 07-Oct-2021 | 1,600.00 | 1,685.00 | 1,515.00 | 1,650.00 | 86,648,000 | 0 |
| 06-Oct-2021 | 1,680.00 | 1,780.00 | 1,590.00 | 1,615.00 | 78,731,000 | 0 |
| 05-Oct-2021 | 1,685.00 | 1,820.00 | 1,625.00 | 1,640.00 | 78,292,000 | 0 |
| 04-Oct-2021 | 1,800.00 | 1,840.00 | 1,660.00 | 1,665.00 | 58,462,000 | 0 |
| 01-Oct-2021 | 1,880.00 | 1,915.00 | 1,730.00 | 1,745.00 | 56,892,500 | 0 |
| 30-Sep-2021 | 1,650.00 | 1,915.00 | 1,650.00 | 1,860.00 | 132,874,000 | 0 |
| 29-Sep-2021 | 1,590.00 | 1,690.00 | 1,575.00 | 1,615.00 | 142,864,000 | 0 |
| 28-Sep-2021 | 1,545.00 | 1,630.00 | 1,530.00 | 1,590.00 | 82,115,500 | 0 |
| 27-Sep-2021 | 1,535.00 | 1,675.00 | 1,470.00 | 1,535.00 | 125,795,500 | 0 |
| 24-Sep-2021 | 1,330.00 | 1,540.00 | 1,330.00 | 1,535.00 | 247,362,500 | 0 |
| 23-Sep-2021 | 1,095.00 | 1,295.00 | 1,075.00 | 1,295.00 | 144,622,000 | 0 |
| 22-Sep-2021 | 1,045.00 | 1,105.00 | 1,030.00 | 1,080.00 | 152,733,500 | 0 |
| 21-Sep-2021 | 1,060.00 | 1,060.00 | 1,005.00 | 1,045.00 | 18,286,000 | 0 |
| 20-Sep-2021 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 4,828,000 | 0 |
| 17-Sep-2021 | 1,075.00 | 1,080.00 | 1,050.00 | 1,080.00 | 4,254,000 | 0 |
| 16-Sep-2021 | 1,100.00 | 1,105.00 | 1,075.00 | 1,075.00 | 13,391,500 | 0 |
| 15-Sep-2021 | 1,030.00 | 1,100.00 | 1,030.00 | 1,095.00 | 181,013,500 | 0 |
| 14-Sep-2021 | 1,020.00 | 1,050.00 | 1,020.00 | 1,030.00 | 141,107,000 | 0 |
| 13-Sep-2021 | 1,060.00 | 1,100.00 | 1,020.00 | 1,025.00 | 15,513,500 | 0 |
| 10-Sep-2021 | 1,010.00 | 1,080.00 | 1,010.00 | 1,055.00 | 30,534,500 | 0 |
| 09-Sep-2021 | 998.00 | 1,015.00 | 994.00 | 1,010.00 | 6,937,000 | 0 |
| 08-Sep-2021 | 1,010.00 | 1,020.00 | 998.00 | 998.00 | 9,981,500 | 0 |
| 07-Sep-2021 | 1,010.00 | 1,015.00 | 986.00 | 1,010.00 | 8,414,500 | 0 |
| 06-Sep-2021 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 9,368,500 | 0 |
| 03-Sep-2021 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 14,654,500 | 0 |
| 02-Sep-2021 | 974.00 | 990.00 | 970.00 | 980.00 | 19,608,000 | 0 |
| 01-Sep-2021 | 976.00 | 982.00 | 968.00 | 970.00 | 6,439,000 | 0 |
| 31-Aug-2021 | 966.00 | 978.00 | 966.00 | 970.00 | 6,183,000 | 0 |
| 30-Aug-2021 | 960.00 | 970.00 | 956.00 | 964.00 | 5,362,000 | 0 |
| 27-Aug-2021 | 972.00 | 980.00 | 952.00 | 960.00 | 11,617,000 | 0 |
| 26-Aug-2021 | 976.00 | 980.00 | 970.00 | 974.00 | 5,873,500 | 0 |
| 25-Aug-2021 | 978.00 | 982.00 | 974.00 | 976.00 | 3,524,500 | 0 |
| 24-Aug-2021 | 986.00 | 990.00 | 972.00 | 978.00 | 11,202,000 | 0 |
| 23-Aug-2021 | 984.00 | 988.00 | 974.00 | 978.00 | 7,762,000 | 0 |
| 20-Aug-2021 | 972.00 | 996.00 | 940.00 | 982.00 | 10,809,500 | 0 |
| 19-Aug-2021 | 1,020.00 | 1,025.00 | 972.00 | 972.00 | 38,351,000 | 0 |
| 18-Aug-2021 | 1,040.00 | 1,045.00 | 1,015.00 | 1,030.00 | 7,768,500 | 0 |
| 16-Aug-2021 | 1,025.00 | 1,055.00 | 1,025.00 | 1,040.00 | 5,450,500 | 0 |
| 13-Aug-2021 | 1,040.00 | 1,060.00 | 1,020.00 | 1,025.00 | 5,185,000 | 0 |
| 12-Aug-2021 | 1,045.00 | 1,075.00 | 1,040.00 | 1,040.00 | 15,719,000 | 0 |
| 10-Aug-2021 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 13,524,500 | 0 |
| 09-Aug-2021 | 1,045.00 | 1,045.00 | 1,005.00 | 1,010.00 | 15,159,000 | 0 |