| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,725.00 | 1,730.00 | 1,700.00 | 1,725.00 | 13,137,500 | 0 |
| 28-Dec-2021 | 1,720.00 | 1,735.00 | 1,670.00 | 1,725.00 | 37,016,400 | 0 |
| 27-Dec-2021 | 1,605.00 | 1,710.00 | 1,605.00 | 1,705.00 | 54,123,100 | 0 |
| 24-Dec-2021 | 1,570.00 | 1,605.00 | 1,570.00 | 1,600.00 | 6,421,000 | 0 |
| 23-Dec-2021 | 1,585.00 | 1,585.00 | 1,565.00 | 1,570.00 | 8,421,700 | 0 |
| 22-Dec-2021 | 1,605.00 | 1,615.00 | 1,575.00 | 1,585.00 | 11,835,500 | 0 |
| 21-Dec-2021 | 1,590.00 | 1,600.00 | 1,570.00 | 1,600.00 | 9,870,700 | 0 |
| 20-Dec-2021 | 1,600.00 | 1,605.00 | 1,580.00 | 1,585.00 | 5,244,500 | 0 |
| 17-Dec-2021 | 1,565.00 | 1,605.00 | 1,560.00 | 1,605.00 | 10,398,600 | 0 |
| 16-Dec-2021 | 1,585.00 | 1,600.00 | 1,555.00 | 1,565.00 | 14,559,100 | 0 |
| 15-Dec-2021 | 1,580.00 | 1,605.00 | 1,580.00 | 1,580.00 | 14,076,300 | 0 |
| 14-Dec-2021 | 1,580.00 | 1,590.00 | 1,545.00 | 1,580.00 | 20,520,300 | 0 |
| 13-Dec-2021 | 1,585.00 | 1,600.00 | 1,575.00 | 1,580.00 | 9,406,600 | 0 |
| 10-Dec-2021 | 1,600.00 | 1,600.00 | 1,575.00 | 1,585.00 | 8,013,500 | 0 |
| 09-Dec-2021 | 1,610.00 | 1,615.00 | 1,595.00 | 1,595.00 | 7,381,600 | 0 |
| 08-Dec-2021 | 1,610.00 | 1,630.00 | 1,600.00 | 1,600.00 | 15,809,500 | 0 |
| 07-Dec-2021 | 1,590.00 | 1,615.00 | 1,580.00 | 1,600.00 | 21,645,400 | 0 |
| 06-Dec-2021 | 1,600.00 | 1,605.00 | 1,570.00 | 1,580.00 | 10,295,000 | 0 |
| 03-Dec-2021 | 1,610.00 | 1,610.00 | 1,580.00 | 1,595.00 | 6,267,100 | 0 |
| 02-Dec-2021 | 1,590.00 | 1,605.00 | 1,565.00 | 1,595.00 | 11,928,600 | 0 |
| 01-Dec-2021 | 1,620.00 | 1,625.00 | 1,575.00 | 1,590.00 | 15,340,300 | 0 |
| 30-Nov-2021 | 1,600.00 | 1,655.00 | 1,600.00 | 1,600.00 | 33,500,300 | 0 |
| 29-Nov-2021 | 1,595.00 | 1,605.00 | 1,560.00 | 1,600.00 | 14,214,300 | 0 |
| 26-Nov-2021 | 1,650.00 | 1,660.00 | 1,605.00 | 1,605.00 | 19,227,400 | 0 |
| 25-Nov-2021 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 9,894,000 | 0 |
| 24-Nov-2021 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 9,695,000 | 0 |
| 23-Nov-2021 | 1,685.00 | 1,705.00 | 1,650.00 | 1,655.00 | 12,854,500 | 0 |
| 22-Nov-2021 | 1,710.00 | 1,715.00 | 1,675.00 | 1,685.00 | 14,039,900 | 0 |
| 19-Nov-2021 | 1,695.00 | 1,715.00 | 1,685.00 | 1,700.00 | 21,077,100 | 0 |
| 18-Nov-2021 | 1,675.00 | 1,695.00 | 1,665.00 | 1,685.00 | 21,628,700 | 0 |
| 17-Nov-2021 | 1,660.00 | 1,680.00 | 1,645.00 | 1,670.00 | 22,812,400 | 0 |
| 16-Nov-2021 | 1,625.00 | 1,660.00 | 1,625.00 | 1,650.00 | 22,136,400 | 0 |
| 15-Nov-2021 | 1,650.00 | 1,665.00 | 1,620.00 | 1,625.00 | 19,334,300 | 0 |
| 12-Nov-2021 | 1,660.00 | 1,675.00 | 1,650.00 | 1,650.00 | 13,980,500 | 0 |
| 11-Nov-2021 | 1,680.00 | 1,690.00 | 1,660.00 | 1,660.00 | 25,153,300 | 0 |
| 10-Nov-2021 | 1,725.00 | 1,735.00 | 1,670.00 | 1,675.00 | 27,057,700 | 0 |
| 09-Nov-2021 | 1,690.00 | 1,730.00 | 1,690.00 | 1,715.00 | 18,045,400 | 0 |
| 08-Nov-2021 | 1,675.00 | 1,695.00 | 1,675.00 | 1,685.00 | 9,298,800 | 0 |
| 05-Nov-2021 | 1,690.00 | 1,700.00 | 1,665.00 | 1,670.00 | 11,556,400 | 0 |
| 04-Nov-2021 | 1,695.00 | 1,705.00 | 1,675.00 | 1,685.00 | 24,055,400 | 0 |
| 03-Nov-2021 | 1,720.00 | 1,730.00 | 1,640.00 | 1,685.00 | 44,585,800 | 0 |
| 02-Nov-2021 | 1,755.00 | 1,765.00 | 1,720.00 | 1,720.00 | 21,953,000 | 0 |
| 01-Nov-2021 | 1,725.00 | 1,770.00 | 1,725.00 | 1,750.00 | 26,704,800 | 0 |
| 29-Oct-2021 | 1,740.00 | 1,745.00 | 1,710.00 | 1,725.00 | 23,400,300 | 0 |
| 28-Oct-2021 | 1,785.00 | 1,795.00 | 1,705.00 | 1,740.00 | 30,645,800 | 0 |
| 27-Oct-2021 | 1,820.00 | 1,835.00 | 1,775.00 | 1,785.00 | 22,021,600 | 0 |
| 26-Oct-2021 | 1,825.00 | 1,850.00 | 1,815.00 | 1,815.00 | 15,621,000 | 0 |
| 25-Oct-2021 | 1,870.00 | 1,880.00 | 1,820.00 | 1,825.00 | 22,955,800 | 0 |
| 22-Oct-2021 | 1,875.00 | 1,880.00 | 1,850.00 | 1,870.00 | 12,373,400 | 0 |
| 21-Oct-2021 | 1,915.00 | 1,935.00 | 1,885.00 | 1,885.00 | 19,578,400 | 0 |
| 19-Oct-2021 | 1,950.00 | 1,955.00 | 1,910.00 | 1,915.00 | 22,654,200 | 0 |
| 18-Oct-2021 | 1,870.00 | 1,950.00 | 1,855.00 | 1,945.00 | 35,727,300 | 0 |
| 15-Oct-2021 | 1,845.00 | 1,870.00 | 1,845.00 | 1,860.00 | 15,253,800 | 0 |
| 14-Oct-2021 | 1,850.00 | 1,865.00 | 1,835.00 | 1,845.00 | 16,519,500 | 0 |
| 13-Oct-2021 | 1,900.00 | 1,920.00 | 1,835.00 | 1,850.00 | 26,302,000 | 0 |
| 12-Oct-2021 | 1,820.00 | 1,895.00 | 1,820.00 | 1,890.00 | 32,309,700 | 0 |
| 11-Oct-2021 | 1,860.00 | 1,875.00 | 1,810.00 | 1,820.00 | 16,481,200 | 0 |
| 08-Oct-2021 | 1,850.00 | 1,875.00 | 1,845.00 | 1,855.00 | 14,993,500 | 0 |
| 07-Oct-2021 | 1,845.00 | 1,900.00 | 1,815.00 | 1,835.00 | 45,176,700 | 0 |
| 06-Oct-2021 | 1,800.00 | 1,870.00 | 1,800.00 | 1,830.00 | 30,994,200 | 0 |
| 05-Oct-2021 | 1,880.00 | 1,920.00 | 1,765.00 | 1,790.00 | 43,414,200 | 0 |
| 04-Oct-2021 | 1,875.00 | 1,910.00 | 1,870.00 | 1,880.00 | 24,602,500 | 0 |
| 01-Oct-2021 | 1,970.00 | 1,970.00 | 1,885.00 | 1,890.00 | 32,296,300 | 0 |
| 30-Sep-2021 | 1,965.00 | 1,990.00 | 1,965.00 | 1,975.00 | 20,880,800 | 0 |
| 29-Sep-2021 | 1,865.00 | 1,955.00 | 1,850.00 | 1,955.00 | 33,581,300 | 0 |
| 28-Sep-2021 | 1,845.00 | 1,870.00 | 1,840.00 | 1,870.00 | 7,352,200 | 0 |
| 27-Sep-2021 | 1,875.00 | 1,890.00 | 1,820.00 | 1,845.00 | 15,670,900 | 0 |
| 24-Sep-2021 | 1,910.00 | 1,915.00 | 1,845.00 | 1,860.00 | 13,218,900 | 0 |
| 23-Sep-2021 | 1,925.00 | 1,935.00 | 1,890.00 | 1,905.00 | 5,974,500 | 0 |
| 22-Sep-2021 | 1,900.00 | 1,925.00 | 1,875.00 | 1,915.00 | 9,261,300 | 0 |
| 21-Sep-2021 | 1,840.00 | 1,895.00 | 1,810.00 | 1,875.00 | 11,814,000 | 0 |
| 20-Sep-2021 | 1,925.00 | 1,925.00 | 1,850.00 | 1,870.00 | 24,252,400 | 0 |
| 17-Sep-2021 | 1,915.00 | 1,970.00 | 1,900.00 | 1,935.00 | 24,375,300 | 0 |
| 16-Sep-2021 | 1,915.00 | 1,935.00 | 1,885.00 | 1,915.00 | 13,739,600 | 0 |
| 15-Sep-2021 | 1,950.00 | 1,955.00 | 1,905.00 | 1,915.00 | 13,824,400 | 0 |
| 14-Sep-2021 | 1,920.00 | 1,990.00 | 1,920.00 | 1,950.00 | 25,916,400 | 0 |
| 13-Sep-2021 | 1,890.00 | 1,930.00 | 1,870.00 | 1,920.00 | 10,779,700 | 0 |
| 10-Sep-2021 | 1,860.00 | 1,895.00 | 1,840.00 | 1,890.00 | 12,540,600 | 0 |
| 09-Sep-2021 | 1,835.00 | 1,875.00 | 1,825.00 | 1,850.00 | 14,507,400 | 0 |
| 08-Sep-2021 | 1,890.00 | 1,890.00 | 1,820.00 | 1,835.00 | 17,388,900 | 0 |
| 07-Sep-2021 | 1,800.00 | 1,895.00 | 1,780.00 | 1,890.00 | 33,940,200 | 0 |
| 06-Sep-2021 | 1,770.00 | 1,800.00 | 1,750.00 | 1,795.00 | 8,184,100 | 0 |
| 03-Sep-2021 | 1,780.00 | 1,785.00 | 1,760.00 | 1,770.00 | 4,128,200 | 0 |
| 02-Sep-2021 | 1,810.00 | 1,815.00 | 1,760.00 | 1,770.00 | 12,210,000 | 0 |
| 01-Sep-2021 | 1,810.00 | 1,815.00 | 1,795.00 | 1,805.00 | 13,707,300 | 0 |
| 31-Aug-2021 | 1,795.00 | 1,820.00 | 1,775.00 | 1,810.00 | 26,683,000 | 0 |
| 30-Aug-2021 | 1,760.00 | 1,800.00 | 1,735.00 | 1,795.00 | 19,455,000 | 0 |
| 27-Aug-2021 | 1,740.00 | 1,785.00 | 1,730.00 | 1,740.00 | 14,466,900 | 0 |
| 26-Aug-2021 | 1,765.00 | 1,775.00 | 1,730.00 | 1,745.00 | 12,754,400 | 0 |
| 25-Aug-2021 | 1,800.00 | 1,805.00 | 1,745.00 | 1,760.00 | 16,521,700 | 0 |
| 24-Aug-2021 | 1,740.00 | 1,800.00 | 1,700.00 | 1,790.00 | 36,786,100 | 0 |
| 23-Aug-2021 | 1,635.00 | 1,740.00 | 1,635.00 | 1,735.00 | 33,465,900 | 0 |
| 20-Aug-2021 | 1,620.00 | 1,630.00 | 1,555.00 | 1,615.00 | 16,857,400 | 0 |
| 19-Aug-2021 | 1,685.00 | 1,730.00 | 1,590.00 | 1,615.00 | 38,171,000 | 0 |
| 18-Aug-2021 | 1,670.00 | 1,695.00 | 1,640.00 | 1,680.00 | 17,510,800 | 0 |
| 16-Aug-2021 | 1,670.00 | 1,675.00 | 1,630.00 | 1,670.00 | 14,737,400 | 0 |
| 13-Aug-2021 | 1,625.00 | 1,680.00 | 1,620.00 | 1,670.00 | 25,110,600 | 0 |
| 12-Aug-2021 | 1,620.00 | 1,635.00 | 1,600.00 | 1,615.00 | 11,708,300 | 0 |
| 10-Aug-2021 | 1,615.00 | 1,625.00 | 1,585.00 | 1,610.00 | 14,352,200 | 0 |
| 09-Aug-2021 | 1,670.00 | 1,675.00 | 1,600.00 | 1,615.00 | 10,659,100 | 0 |