| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 6,289,500 | 0 |
| 28-Dec-2021 | 1,210.00 | 1,245.00 | 1,205.00 | 1,220.00 | 11,248,200 | 0 |
| 27-Dec-2021 | 1,210.00 | 1,225.00 | 1,195.00 | 1,210.00 | 8,990,800 | 0 |
| 24-Dec-2021 | 1,205.00 | 1,220.00 | 1,175.00 | 1,210.00 | 10,647,400 | 0 |
| 23-Dec-2021 | 1,215.00 | 1,225.00 | 1,185.00 | 1,205.00 | 8,592,200 | 0 |
| 22-Dec-2021 | 1,205.00 | 1,225.00 | 1,195.00 | 1,215.00 | 13,444,000 | 0 |
| 21-Dec-2021 | 1,165.00 | 1,195.00 | 1,160.00 | 1,195.00 | 13,460,100 | 0 |
| 20-Dec-2021 | 1,150.00 | 1,190.00 | 1,145.00 | 1,165.00 | 9,967,900 | 0 |
| 17-Dec-2021 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 7,349,500 | 0 |
| 16-Dec-2021 | 1,170.00 | 1,185.00 | 1,120.00 | 1,150.00 | 11,972,300 | 0 |
| 15-Dec-2021 | 1,165.00 | 1,175.00 | 1,165.00 | 1,165.00 | 3,981,500 | 0 |
| 14-Dec-2021 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 5,092,700 | 0 |
| 13-Dec-2021 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 4,489,800 | 0 |
| 10-Dec-2021 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 10,975,900 | 0 |
| 09-Dec-2021 | 1,170.00 | 1,195.00 | 1,165.00 | 1,180.00 | 12,511,500 | 0 |
| 08-Dec-2021 | 1,190.00 | 1,195.00 | 1,160.00 | 1,170.00 | 7,942,600 | 0 |
| 07-Dec-2021 | 1,185.00 | 1,200.00 | 1,170.00 | 1,170.00 | 8,431,300 | 0 |
| 06-Dec-2021 | 1,180.00 | 1,190.00 | 1,165.00 | 1,170.00 | 7,152,600 | 0 |
| 03-Dec-2021 | 1,185.00 | 1,195.00 | 1,170.00 | 1,170.00 | 4,242,000 | 0 |
| 02-Dec-2021 | 1,195.00 | 1,205.00 | 1,170.00 | 1,185.00 | 7,327,900 | 0 |
| 01-Dec-2021 | 1,180.00 | 1,195.00 | 1,165.00 | 1,195.00 | 10,425,600 | 0 |
| 30-Nov-2021 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 15,194,500 | 0 |
| 29-Nov-2021 | 1,165.00 | 1,210.00 | 1,150.00 | 1,205.00 | 14,832,500 | 0 |
| 26-Nov-2021 | 1,225.00 | 1,225.00 | 1,160.00 | 1,165.00 | 19,649,500 | 0 |
| 25-Nov-2021 | 1,270.00 | 1,280.00 | 1,220.00 | 1,225.00 | 12,093,500 | 0 |
| 24-Nov-2021 | 1,250.00 | 1,275.00 | 1,235.00 | 1,270.00 | 7,688,300 | 0 |
| 23-Nov-2021 | 1,305.00 | 1,310.00 | 1,240.00 | 1,250.00 | 11,870,000 | 0 |
| 22-Nov-2021 | 1,270.00 | 1,320.00 | 1,220.00 | 1,305.00 | 29,084,700 | 0 |
| 19-Nov-2021 | 1,220.00 | 1,290.00 | 1,200.00 | 1,265.00 | 42,202,900 | 0 |
| 18-Nov-2021 | 1,190.00 | 1,225.00 | 1,170.00 | 1,200.00 | 18,803,800 | 0 |
| 17-Nov-2021 | 1,190.00 | 1,205.00 | 1,180.00 | 1,180.00 | 10,774,500 | 0 |
| 16-Nov-2021 | 1,200.00 | 1,220.00 | 1,170.00 | 1,190.00 | 17,051,500 | 0 |
| 15-Nov-2021 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 4,354,600 | 0 |
| 12-Nov-2021 | 1,215.00 | 1,250.00 | 1,200.00 | 1,200.00 | 15,146,700 | 0 |
| 11-Nov-2021 | 1,195.00 | 1,230.00 | 1,195.00 | 1,205.00 | 11,774,300 | 0 |
| 10-Nov-2021 | 1,195.00 | 1,215.00 | 1,190.00 | 1,195.00 | 11,673,600 | 0 |
| 09-Nov-2021 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 5,518,100 | 0 |
| 08-Nov-2021 | 1,200.00 | 1,215.00 | 1,190.00 | 1,200.00 | 8,534,200 | 0 |
| 05-Nov-2021 | 1,200.00 | 1,210.00 | 1,190.00 | 1,195.00 | 3,324,000 | 0 |
| 04-Nov-2021 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 20,173,800 | 0 |
| 03-Nov-2021 | 1,155.00 | 1,185.00 | 1,145.00 | 1,175.00 | 6,879,800 | 0 |
| 02-Nov-2021 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 14,718,200 | 0 |
| 01-Nov-2021 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 9,877,400 | 0 |
| 29-Oct-2021 | 1,185.00 | 1,210.00 | 1,180.00 | 1,195.00 | 14,164,400 | 0 |
| 28-Oct-2021 | 1,240.00 | 1,260.00 | 1,180.00 | 1,185.00 | 22,704,300 | 0 |
| 27-Oct-2021 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 6,853,400 | 0 |
| 26-Oct-2021 | 1,245.00 | 1,270.00 | 1,245.00 | 1,260.00 | 13,304,100 | 0 |
| 25-Oct-2021 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 19,415,700 | 0 |
| 22-Oct-2021 | 1,290.00 | 1,305.00 | 1,230.00 | 1,245.00 | 16,103,400 | 0 |
| 21-Oct-2021 | 1,220.00 | 1,290.00 | 1,220.00 | 1,290.00 | 39,196,500 | 0 |
| 19-Oct-2021 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 12,935,000 | 0 |
| 18-Oct-2021 | 1,270.00 | 1,275.00 | 1,220.00 | 1,235.00 | 18,147,800 | 0 |
| 15-Oct-2021 | 1,245.00 | 1,265.00 | 1,220.00 | 1,265.00 | 20,784,700 | 0 |
| 14-Oct-2021 | 1,190.00 | 1,275.00 | 1,170.00 | 1,245.00 | 19,869,300 | 0 |
| 13-Oct-2021 | 1,260.00 | 1,270.00 | 1,175.00 | 1,175.00 | 27,191,100 | 0 |
| 12-Oct-2021 | 1,260.00 | 1,315.00 | 1,255.00 | 1,260.00 | 13,660,000 | 0 |
| 11-Oct-2021 | 1,280.00 | 1,300.00 | 1,260.00 | 1,275.00 | 7,967,100 | 0 |
| 08-Oct-2021 | 1,295.00 | 1,350.00 | 1,270.00 | 1,290.00 | 12,121,700 | 0 |
| 07-Oct-2021 | 1,305.00 | 1,305.00 | 1,270.00 | 1,295.00 | 17,525,400 | 0 |
| 06-Oct-2021 | 1,325.00 | 1,330.00 | 1,245.00 | 1,305.00 | 26,035,100 | 0 |
| 05-Oct-2021 | 1,325.00 | 1,350.00 | 1,315.00 | 1,325.00 | 11,287,500 | 0 |
| 04-Oct-2021 | 1,345.00 | 1,380.00 | 1,325.00 | 1,330.00 | 6,585,900 | 0 |
| 01-Oct-2021 | 1,380.00 | 1,380.00 | 1,340.00 | 1,340.00 | 9,935,600 | 0 |
| 30-Sep-2021 | 1,405.00 | 1,405.00 | 1,335.00 | 1,380.00 | 16,951,400 | 0 |
| 29-Sep-2021 | 1,395.00 | 1,410.00 | 1,375.00 | 1,405.00 | 14,228,200 | 0 |
| 28-Sep-2021 | 1,400.00 | 1,400.00 | 1,360.00 | 1,395.00 | 12,734,200 | 0 |
| 27-Sep-2021 | 1,330.00 | 1,395.00 | 1,310.00 | 1,395.00 | 9,785,000 | 0 |
| 24-Sep-2021 | 1,380.00 | 1,390.00 | 1,315.00 | 1,330.00 | 14,493,500 | 0 |
| 23-Sep-2021 | 1,385.00 | 1,390.00 | 1,345.00 | 1,380.00 | 17,955,600 | 0 |
| 22-Sep-2021 | 1,385.00 | 1,410.00 | 1,360.00 | 1,385.00 | 7,483,800 | 0 |
| 21-Sep-2021 | 1,370.00 | 1,410.00 | 1,340.00 | 1,385.00 | 20,247,300 | 0 |
| 20-Sep-2021 | 1,410.00 | 1,420.00 | 1,355.00 | 1,370.00 | 10,782,300 | 0 |
| 17-Sep-2021 | 1,370.00 | 1,435.00 | 1,370.00 | 1,435.00 | 27,897,200 | 0 |
| 16-Sep-2021 | 1,390.00 | 1,395.00 | 1,365.00 | 1,375.00 | 6,247,100 | 0 |
| 15-Sep-2021 | 1,380.00 | 1,415.00 | 1,375.00 | 1,385.00 | 8,638,500 | 0 |
| 14-Sep-2021 | 1,380.00 | 1,425.00 | 1,360.00 | 1,380.00 | 16,777,200 | 0 |
| 13-Sep-2021 | 1,365.00 | 1,390.00 | 1,340.00 | 1,380.00 | 3,872,800 | 0 |
| 10-Sep-2021 | 1,360.00 | 1,390.00 | 1,360.00 | 1,365.00 | 2,891,800 | 0 |
| 09-Sep-2021 | 1,350.00 | 1,405.00 | 1,345.00 | 1,360.00 | 24,722,300 | 0 |
| 08-Sep-2021 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 6,447,900 | 0 |
| 07-Sep-2021 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 6,304,600 | 0 |
| 06-Sep-2021 | 1,350.00 | 1,360.00 | 1,330.00 | 1,345.00 | 12,744,400 | 0 |
| 03-Sep-2021 | 1,345.00 | 1,350.00 | 1,300.00 | 1,350.00 | 5,809,400 | 0 |
| 02-Sep-2021 | 1,300.00 | 1,325.00 | 1,280.00 | 1,305.00 | 8,446,800 | 0 |
| 01-Sep-2021 | 1,350.00 | 1,360.00 | 1,285.00 | 1,300.00 | 16,200,400 | 0 |
| 31-Aug-2021 | 1,330.00 | 1,350.00 | 1,290.00 | 1,350.00 | 21,932,400 | 0 |
| 30-Aug-2021 | 1,310.00 | 1,350.00 | 1,300.00 | 1,330.00 | 28,046,900 | 0 |
| 27-Aug-2021 | 1,280.00 | 1,290.00 | 1,250.00 | 1,290.00 | 13,665,700 | 0 |
| 26-Aug-2021 | 1,270.00 | 1,285.00 | 1,240.00 | 1,280.00 | 13,510,600 | 0 |
| 25-Aug-2021 | 1,295.00 | 1,305.00 | 1,265.00 | 1,270.00 | 26,510,200 | 0 |
| 24-Aug-2021 | 1,225.00 | 1,330.00 | 1,210.00 | 1,295.00 | 23,666,300 | 0 |
| 23-Aug-2021 | 1,290.00 | 1,310.00 | 1,200.00 | 1,200.00 | 24,668,700 | 0 |
| 20-Aug-2021 | 1,230.00 | 1,325.00 | 1,230.00 | 1,290.00 | 25,787,000 | 0 |
| 19-Aug-2021 | 1,310.00 | 1,345.00 | 1,220.00 | 1,230.00 | 32,771,000 | 0 |
| 18-Aug-2021 | 1,405.00 | 1,405.00 | 1,310.00 | 1,310.00 | 63,633,400 | 0 |
| 16-Aug-2021 | 1,405.00 | 1,425.00 | 1,350.00 | 1,405.00 | 23,878,400 | 0 |
| 13-Aug-2021 | 1,405.00 | 1,420.00 | 1,375.00 | 1,405.00 | 14,861,800 | 0 |
| 12-Aug-2021 | 1,450.00 | 1,550.00 | 1,385.00 | 1,400.00 | 39,333,400 | 0 |
| 10-Aug-2021 | 1,445.00 | 1,470.00 | 1,375.00 | 1,440.00 | 19,312,100 | 0 |
| 09-Aug-2021 | 1,370.00 | 1,475.00 | 1,365.00 | 1,440.00 | 63,181,200 | 0 |