| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,650.00 | 1,650.00 | 1,590.00 | 1,630.00 | 16,385,400 | 0 |
| 28-Dec-2021 | 1,530.00 | 1,645.00 | 1,530.00 | 1,630.00 | 23,912,000 | 0 |
| 27-Dec-2021 | 1,530.00 | 1,560.00 | 1,525.00 | 1,530.00 | 7,733,000 | 0 |
| 24-Dec-2021 | 1,520.00 | 1,550.00 | 1,520.00 | 1,525.00 | 9,570,900 | 0 |
| 23-Dec-2021 | 1,570.00 | 1,585.00 | 1,515.00 | 1,520.00 | 14,333,300 | 0 |
| 22-Dec-2021 | 1,585.00 | 1,610.00 | 1,570.00 | 1,570.00 | 7,414,900 | 0 |
| 21-Dec-2021 | 1,575.00 | 1,610.00 | 1,565.00 | 1,585.00 | 15,129,700 | 0 |
| 20-Dec-2021 | 1,660.00 | 1,660.00 | 1,560.00 | 1,560.00 | 25,554,700 | 0 |
| 17-Dec-2021 | 1,650.00 | 1,675.00 | 1,640.00 | 1,660.00 | 13,784,100 | 0 |
| 16-Dec-2021 | 1,665.00 | 1,690.00 | 1,625.00 | 1,635.00 | 14,688,700 | 0 |
| 15-Dec-2021 | 1,640.00 | 1,705.00 | 1,630.00 | 1,665.00 | 28,578,600 | 0 |
| 14-Dec-2021 | 1,665.00 | 1,670.00 | 1,625.00 | 1,635.00 | 18,968,800 | 0 |
| 13-Dec-2021 | 1,715.00 | 1,730.00 | 1,660.00 | 1,660.00 | 20,981,500 | 0 |
| 10-Dec-2021 | 1,730.00 | 1,760.00 | 1,700.00 | 1,705.00 | 18,524,200 | 0 |
| 09-Dec-2021 | 1,730.00 | 1,815.00 | 1,725.00 | 1,740.00 | 43,876,400 | 0 |
| 08-Dec-2021 | 1,720.00 | 1,740.00 | 1,710.00 | 1,720.00 | 12,445,500 | 0 |
| 07-Dec-2021 | 1,740.00 | 1,760.00 | 1,715.00 | 1,715.00 | 15,373,600 | 0 |
| 06-Dec-2021 | 1,710.00 | 1,745.00 | 1,690.00 | 1,730.00 | 17,770,800 | 0 |
| 03-Dec-2021 | 1,775.00 | 1,780.00 | 1,705.00 | 1,710.00 | 23,520,200 | 0 |
| 02-Dec-2021 | 1,695.00 | 1,775.00 | 1,680.00 | 1,755.00 | 45,434,000 | 0 |
| 01-Dec-2021 | 1,640.00 | 1,720.00 | 1,630.00 | 1,680.00 | 30,075,100 | 0 |
| 30-Nov-2021 | 1,635.00 | 1,690.00 | 1,600.00 | 1,635.00 | 51,414,600 | 0 |
| 29-Nov-2021 | 1,640.00 | 1,675.00 | 1,605.00 | 1,665.00 | 28,632,900 | 0 |
| 26-Nov-2021 | 1,725.00 | 1,725.00 | 1,650.00 | 1,655.00 | 25,242,200 | 0 |
| 25-Nov-2021 | 1,710.00 | 1,740.00 | 1,685.00 | 1,725.00 | 25,668,400 | 0 |
| 24-Nov-2021 | 1,710.00 | 1,765.00 | 1,695.00 | 1,700.00 | 47,894,000 | 0 |
| 23-Nov-2021 | 1,660.00 | 1,710.00 | 1,660.00 | 1,690.00 | 38,603,600 | 0 |
| 22-Nov-2021 | 1,730.00 | 1,730.00 | 1,630.00 | 1,640.00 | 42,727,200 | 0 |
| 19-Nov-2021 | 1,640.00 | 1,725.00 | 1,640.00 | 1,715.00 | 44,481,500 | 0 |
| 18-Nov-2021 | 1,655.00 | 1,655.00 | 1,610.00 | 1,630.00 | 19,786,800 | 0 |
| 17-Nov-2021 | 1,620.00 | 1,670.00 | 1,620.00 | 1,650.00 | 34,305,300 | 0 |
| 16-Nov-2021 | 1,625.00 | 1,660.00 | 1,595.00 | 1,610.00 | 34,155,000 | 0 |
| 15-Nov-2021 | 1,735.00 | 1,735.00 | 1,615.00 | 1,615.00 | 72,760,600 | 0 |
| 12-Nov-2021 | 1,740.00 | 1,765.00 | 1,720.00 | 1,735.00 | 19,775,500 | 0 |
| 11-Nov-2021 | 1,755.00 | 1,755.00 | 1,725.00 | 1,740.00 | 15,519,800 | 0 |
| 10-Nov-2021 | 1,780.00 | 1,785.00 | 1,745.00 | 1,755.00 | 16,816,700 | 0 |
| 09-Nov-2021 | 1,800.00 | 1,825.00 | 1,770.00 | 1,780.00 | 37,360,500 | 0 |
| 08-Nov-2021 | 1,755.00 | 1,800.00 | 1,735.00 | 1,775.00 | 31,466,100 | 0 |
| 05-Nov-2021 | 1,760.00 | 1,760.00 | 1,720.00 | 1,730.00 | 22,590,700 | 0 |
| 04-Nov-2021 | 1,800.00 | 1,820.00 | 1,750.00 | 1,750.00 | 61,725,200 | 0 |
| 03-Nov-2021 | 1,705.00 | 1,760.00 | 1,705.00 | 1,740.00 | 38,816,500 | 0 |
| 02-Nov-2021 | 1,775.00 | 1,785.00 | 1,695.00 | 1,705.00 | 50,134,400 | 0 |
| 01-Nov-2021 | 1,725.00 | 1,815.00 | 1,700.00 | 1,775.00 | 72,888,000 | 0 |
| 29-Oct-2021 | 1,800.00 | 1,845.00 | 1,760.00 | 1,780.00 | 64,777,600 | 0 |
| 28-Oct-2021 | 1,845.00 | 1,850.00 | 1,775.00 | 1,810.00 | 82,066,800 | 0 |
| 27-Oct-2021 | 1,950.00 | 1,965.00 | 1,865.00 | 1,880.00 | 46,259,000 | 0 |
| 26-Oct-2021 | 1,950.00 | 1,985.00 | 1,915.00 | 1,950.00 | 68,256,800 | 0 |
| 25-Oct-2021 | 1,995.00 | 2,070.00 | 1,885.00 | 1,925.00 | 156,028,200 | 0 |
| 22-Oct-2021 | 1,995.00 | 2,060.00 | 1,995.00 | 1,995.00 | 237,790,000 | 0 |
| 21-Oct-2021 | 2,280.00 | 2,280.00 | 2,140.00 | 2,140.00 | 62,151,100 | 0 |
| 19-Oct-2021 | 2,240.00 | 2,320.00 | 2,240.00 | 2,300.00 | 32,497,700 | 0 |
| 18-Oct-2021 | 2,260.00 | 2,330.00 | 2,210.00 | 2,280.00 | 53,114,500 | 0 |
| 15-Oct-2021 | 2,270.00 | 2,330.00 | 2,220.00 | 2,280.00 | 71,429,900 | 0 |
| 14-Oct-2021 | 2,330.00 | 2,330.00 | 2,220.00 | 2,260.00 | 44,383,700 | 0 |
| 13-Oct-2021 | 2,320.00 | 2,360.00 | 2,240.00 | 2,290.00 | 61,735,600 | 0 |
| 12-Oct-2021 | 2,350.00 | 2,390.00 | 2,260.00 | 2,330.00 | 121,806,400 | 0 |
| 11-Oct-2021 | 2,190.00 | 2,330.00 | 2,100.00 | 2,310.00 | 188,548,800 | 0 |
| 08-Oct-2021 | 2,010.00 | 2,170.00 | 1,950.00 | 2,170.00 | 132,376,200 | 0 |
| 07-Oct-2021 | 2,080.00 | 2,080.00 | 2,010.00 | 2,010.00 | 80,406,100 | 0 |
| 06-Oct-2021 | 2,250.00 | 2,300.00 | 2,130.00 | 2,160.00 | 100,756,700 | 0 |
| 05-Oct-2021 | 2,250.00 | 2,330.00 | 2,070.00 | 2,160.00 | 148,012,600 | 0 |
| 04-Oct-2021 | 2,030.00 | 2,180.00 | 2,010.00 | 2,150.00 | 120,776,000 | 0 |
| 01-Oct-2021 | 1,900.00 | 2,030.00 | 1,895.00 | 1,955.00 | 121,367,800 | 0 |
| 30-Sep-2021 | 1,830.00 | 1,970.00 | 1,815.00 | 1,900.00 | 159,607,600 | 0 |
| 29-Sep-2021 | 1,800.00 | 1,915.00 | 1,765.00 | 1,800.00 | 127,051,100 | 0 |
| 28-Sep-2021 | 1,535.00 | 1,875.00 | 1,535.00 | 1,820.00 | 222,075,000 | 0 |
| 27-Sep-2021 | 1,560.00 | 1,640.00 | 1,520.00 | 1,525.00 | 80,871,700 | 0 |
| 24-Sep-2021 | 1,420.00 | 1,585.00 | 1,410.00 | 1,535.00 | 141,013,000 | 0 |
| 23-Sep-2021 | 1,375.00 | 1,430.00 | 1,370.00 | 1,380.00 | 27,523,000 | 0 |
| 22-Sep-2021 | 1,360.00 | 1,380.00 | 1,345.00 | 1,370.00 | 12,522,900 | 0 |
| 21-Sep-2021 | 1,330.00 | 1,350.00 | 1,310.00 | 1,350.00 | 9,233,400 | 0 |
| 20-Sep-2021 | 1,375.00 | 1,375.00 | 1,330.00 | 1,335.00 | 8,892,700 | 0 |
| 17-Sep-2021 | 1,390.00 | 1,390.00 | 1,350.00 | 1,360.00 | 14,113,100 | 0 |
| 16-Sep-2021 | 1,420.00 | 1,440.00 | 1,390.00 | 1,400.00 | 15,078,500 | 0 |
| 15-Sep-2021 | 1,400.00 | 1,445.00 | 1,390.00 | 1,415.00 | 18,752,200 | 0 |
| 14-Sep-2021 | 1,385.00 | 1,430.00 | 1,375.00 | 1,400.00 | 17,947,800 | 0 |
| 13-Sep-2021 | 1,375.00 | 1,390.00 | 1,365.00 | 1,375.00 | 5,242,700 | 0 |
| 10-Sep-2021 | 1,385.00 | 1,410.00 | 1,370.00 | 1,375.00 | 7,333,400 | 0 |
| 09-Sep-2021 | 1,385.00 | 1,395.00 | 1,355.00 | 1,390.00 | 10,272,200 | 0 |
| 08-Sep-2021 | 1,345.00 | 1,400.00 | 1,345.00 | 1,370.00 | 16,421,500 | 0 |
| 07-Sep-2021 | 1,420.00 | 1,430.00 | 1,380.00 | 1,385.00 | 11,400,600 | 0 |
| 06-Sep-2021 | 1,420.00 | 1,450.00 | 1,400.00 | 1,410.00 | 22,215,500 | 0 |
| 03-Sep-2021 | 1,355.00 | 1,430.00 | 1,355.00 | 1,410.00 | 47,480,300 | 0 |
| 02-Sep-2021 | 1,355.00 | 1,380.00 | 1,335.00 | 1,350.00 | 16,471,200 | 0 |
| 01-Sep-2021 | 1,330.00 | 1,385.00 | 1,330.00 | 1,350.00 | 25,300,100 | 0 |
| 31-Aug-2021 | 1,350.00 | 1,360.00 | 1,330.00 | 1,340.00 | 8,307,000 | 0 |
| 30-Aug-2021 | 1,320.00 | 1,355.00 | 1,320.00 | 1,350.00 | 17,233,200 | 0 |
| 27-Aug-2021 | 1,345.00 | 1,355.00 | 1,290.00 | 1,310.00 | 16,128,200 | 0 |
| 26-Aug-2021 | 1,340.00 | 1,355.00 | 1,315.00 | 1,345.00 | 10,836,600 | 0 |
| 25-Aug-2021 | 1,325.00 | 1,350.00 | 1,315.00 | 1,330.00 | 9,067,800 | 0 |
| 24-Aug-2021 | 1,365.00 | 1,390.00 | 1,320.00 | 1,320.00 | 15,864,200 | 0 |
| 23-Aug-2021 | 1,330.00 | 1,360.00 | 1,320.00 | 1,350.00 | 18,822,500 | 0 |
| 20-Aug-2021 | 1,320.00 | 1,345.00 | 1,285.00 | 1,320.00 | 18,560,300 | 0 |
| 19-Aug-2021 | 1,400.00 | 1,430.00 | 1,310.00 | 1,320.00 | 42,485,200 | 0 |
| 18-Aug-2021 | 1,500.00 | 1,500.00 | 1,405.00 | 1,405.00 | 29,081,000 | 0 |
| 16-Aug-2021 | 1,510.00 | 1,580.00 | 1,490.00 | 1,500.00 | 39,892,200 | 0 |
| 13-Aug-2021 | 1,515.00 | 1,550.00 | 1,480.00 | 1,500.00 | 28,187,300 | 0 |
| 12-Aug-2021 | 1,365.00 | 1,525.00 | 1,360.00 | 1,515.00 | 94,389,600 | 0 |
| 10-Aug-2021 | 1,345.00 | 1,375.00 | 1,325.00 | 1,360.00 | 14,939,700 | 0 |
| 09-Aug-2021 | 1,345.00 | 1,370.00 | 1,310.00 | 1,335.00 | 15,842,900 | 0 |