| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,615.00 | 1,620.00 | 1,605.00 | 1,615.00 | 13,887,200 | 0 |
| 28-Dec-2021 | 1,610.00 | 1,620.00 | 1,605.00 | 1,605.00 | 20,479,500 | 0 |
| 27-Dec-2021 | 1,580.00 | 1,615.00 | 1,575.00 | 1,610.00 | 14,905,100 | 0 |
| 24-Dec-2021 | 1,590.00 | 1,605.00 | 1,570.00 | 1,575.00 | 14,266,300 | 0 |
| 23-Dec-2021 | 1,560.00 | 1,605.00 | 1,550.00 | 1,590.00 | 29,951,800 | 0 |
| 22-Dec-2021 | 1,605.00 | 1,605.00 | 1,545.00 | 1,570.00 | 46,200,100 | 0 |
| 21-Dec-2021 | 1,615.00 | 1,620.00 | 1,605.00 | 1,605.00 | 23,899,000 | 0 |
| 20-Dec-2021 | 1,615.00 | 1,630.00 | 1,605.00 | 1,615.00 | 33,529,500 | 0 |
| 17-Dec-2021 | 1,630.00 | 1,630.00 | 1,595.00 | 1,610.00 | 41,416,100 | 0 |
| 16-Dec-2021 | 1,620.00 | 1,630.00 | 1,610.00 | 1,625.00 | 99,342,000 | 0 |
| 15-Dec-2021 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 32,761,400 | 0 |
| 14-Dec-2021 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 44,663,200 | 0 |
| 13-Dec-2021 | 1,615.00 | 1,615.00 | 1,585.00 | 1,605.00 | 30,298,500 | 0 |
| 10-Dec-2021 | 1,610.00 | 1,615.00 | 1,595.00 | 1,610.00 | 21,711,000 | 0 |
| 09-Dec-2021 | 1,595.00 | 1,615.00 | 1,590.00 | 1,610.00 | 42,152,900 | 0 |
| 08-Dec-2021 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 26,973,800 | 0 |
| 07-Dec-2021 | 1,585.00 | 1,615.00 | 1,585.00 | 1,615.00 | 24,030,800 | 0 |
| 06-Dec-2021 | 1,615.00 | 1,615.00 | 1,580.00 | 1,580.00 | 31,633,400 | 0 |
| 03-Dec-2021 | 1,615.00 | 1,625.00 | 1,605.00 | 1,610.00 | 41,788,400 | 0 |
| 02-Dec-2021 | 1,590.00 | 1,635.00 | 1,585.00 | 1,615.00 | 56,231,800 | 0 |
| 01-Dec-2021 | 1,605.00 | 1,610.00 | 1,575.00 | 1,590.00 | 44,533,500 | 0 |
| 30-Nov-2021 | 1,605.00 | 1,610.00 | 1,590.00 | 1,600.00 | 162,594,600 | 0 |
| 29-Nov-2021 | 1,590.00 | 1,610.00 | 1,560.00 | 1,605.00 | 66,271,400 | 0 |
| 26-Nov-2021 | 1,615.00 | 1,615.00 | 1,555.00 | 1,590.00 | 47,932,800 | 0 |
| 25-Nov-2021 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 48,835,900 | 0 |
| 24-Nov-2021 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 36,474,100 | 0 |
| 23-Nov-2021 | 1,600.00 | 1,610.00 | 1,570.00 | 1,610.00 | 31,824,100 | 0 |
| 22-Nov-2021 | 1,595.00 | 1,620.00 | 1,590.00 | 1,600.00 | 41,133,000 | 0 |
| 19-Nov-2021 | 1,615.00 | 1,620.00 | 1,585.00 | 1,595.00 | 22,639,000 | 0 |
| 18-Nov-2021 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 28,281,300 | 0 |
| 17-Nov-2021 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 23,329,400 | 0 |
| 16-Nov-2021 | 1,600.00 | 1,620.00 | 1,575.00 | 1,620.00 | 56,316,100 | 0 |
| 15-Nov-2021 | 1,610.00 | 1,615.00 | 1,570.00 | 1,595.00 | 20,170,900 | 0 |
| 12-Nov-2021 | 1,590.00 | 1,615.00 | 1,590.00 | 1,610.00 | 31,257,500 | 0 |
| 11-Nov-2021 | 1,625.00 | 1,630.00 | 1,565.00 | 1,590.00 | 52,529,900 | 0 |
| 10-Nov-2021 | 1,620.00 | 1,625.00 | 1,605.00 | 1,625.00 | 55,784,500 | 0 |
| 09-Nov-2021 | 1,635.00 | 1,635.00 | 1,590.00 | 1,620.00 | 50,026,200 | 0 |
| 08-Nov-2021 | 1,630.00 | 1,635.00 | 1,610.00 | 1,620.00 | 140,655,600 | 0 |
| 05-Nov-2021 | 1,625.00 | 1,650.00 | 1,615.00 | 1,630.00 | 120,743,600 | 0 |
| 04-Nov-2021 | 1,640.00 | 1,640.00 | 1,610.00 | 1,630.00 | 147,923,700 | 0 |
| 03-Nov-2021 | 1,630.00 | 1,640.00 | 1,615.00 | 1,635.00 | 139,441,900 | 0 |
| 02-Nov-2021 | 1,590.00 | 1,630.00 | 1,565.00 | 1,620.00 | 125,599,400 | 0 |
| 01-Nov-2021 | 1,600.00 | 1,605.00 | 1,590.00 | 1,590.00 | 63,028,700 | 0 |
| 29-Oct-2021 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 155,669,800 | 0 |
| 28-Oct-2021 | 1,610.00 | 1,610.00 | 1,580.00 | 1,590.00 | 102,437,000 | 0 |
| 27-Oct-2021 | 1,540.00 | 1,605.00 | 1,510.00 | 1,600.00 | 164,887,800 | 0 |
| 26-Oct-2021 | 1,480.00 | 1,605.00 | 1,480.00 | 1,540.00 | 166,793,500 | 0 |
| 25-Oct-2021 | 1,455.00 | 1,480.00 | 1,440.00 | 1,465.00 | 23,810,800 | 0 |
| 22-Oct-2021 | 1,490.00 | 1,490.00 | 1,435.00 | 1,455.00 | 34,304,000 | 0 |
| 21-Oct-2021 | 1,460.00 | 1,490.00 | 1,450.00 | 1,490.00 | 52,190,200 | 0 |
| 19-Oct-2021 | 1,440.00 | 1,450.00 | 1,420.00 | 1,450.00 | 16,828,400 | 0 |
| 18-Oct-2021 | 1,450.00 | 1,455.00 | 1,425.00 | 1,440.00 | 25,759,700 | 0 |
| 15-Oct-2021 | 1,450.00 | 1,455.00 | 1,415.00 | 1,445.00 | 45,210,300 | 0 |
| 14-Oct-2021 | 1,390.00 | 1,440.00 | 1,380.00 | 1,435.00 | 65,304,500 | 0 |
| 13-Oct-2021 | 1,375.00 | 1,385.00 | 1,360.00 | 1,385.00 | 29,785,100 | 0 |
| 12-Oct-2021 | 1,360.00 | 1,380.00 | 1,355.00 | 1,370.00 | 26,638,500 | 0 |
| 11-Oct-2021 | 1,380.00 | 1,385.00 | 1,360.00 | 1,360.00 | 20,811,400 | 0 |
| 08-Oct-2021 | 1,375.00 | 1,405.00 | 1,370.00 | 1,380.00 | 24,962,100 | 0 |
| 07-Oct-2021 | 1,370.00 | 1,415.00 | 1,370.00 | 1,370.00 | 37,530,500 | 0 |
| 06-Oct-2021 | 1,370.00 | 1,410.00 | 1,365.00 | 1,370.00 | 30,270,100 | 0 |
| 05-Oct-2021 | 1,380.00 | 1,390.00 | 1,370.00 | 1,370.00 | 15,698,000 | 0 |
| 04-Oct-2021 | 1,400.00 | 1,405.00 | 1,375.00 | 1,380.00 | 24,057,600 | 0 |
| 01-Oct-2021 | 1,430.00 | 1,430.00 | 1,380.00 | 1,400.00 | 21,204,400 | 0 |
| 30-Sep-2021 | 1,410.00 | 1,430.00 | 1,400.00 | 1,430.00 | 23,730,600 | 0 |
| 29-Sep-2021 | 1,370.00 | 1,410.00 | 1,365.00 | 1,410.00 | 24,028,200 | 0 |
| 28-Sep-2021 | 1,415.00 | 1,415.00 | 1,380.00 | 1,380.00 | 10,162,000 | 0 |
| 27-Sep-2021 | 1,410.00 | 1,410.00 | 1,390.00 | 1,400.00 | 10,494,500 | 0 |
| 24-Sep-2021 | 1,425.00 | 1,425.00 | 1,385.00 | 1,400.00 | 19,823,600 | 0 |
| 23-Sep-2021 | 1,410.00 | 1,440.00 | 1,395.00 | 1,395.00 | 21,547,200 | 0 |
| 22-Sep-2021 | 1,420.00 | 1,435.00 | 1,410.00 | 1,420.00 | 12,157,700 | 0 |
| 21-Sep-2021 | 1,425.00 | 1,450.00 | 1,405.00 | 1,405.00 | 14,673,100 | 0 |
| 20-Sep-2021 | 1,450.00 | 1,460.00 | 1,425.00 | 1,430.00 | 9,378,600 | 0 |
| 17-Sep-2021 | 1,440.00 | 1,460.00 | 1,435.00 | 1,450.00 | 30,924,100 | 0 |
| 16-Sep-2021 | 1,490.00 | 1,490.00 | 1,440.00 | 1,440.00 | 24,009,000 | 0 |
| 15-Sep-2021 | 1,480.00 | 1,490.00 | 1,450.00 | 1,490.00 | 19,610,700 | 0 |
| 14-Sep-2021 | 1,445.00 | 1,480.00 | 1,445.00 | 1,480.00 | 23,492,600 | 0 |
| 13-Sep-2021 | 1,460.00 | 1,470.00 | 1,440.00 | 1,470.00 | 8,362,500 | 0 |
| 10-Sep-2021 | 1,490.00 | 1,495.00 | 1,460.00 | 1,470.00 | 21,709,100 | 0 |
| 09-Sep-2021 | 1,460.00 | 1,490.00 | 1,440.00 | 1,490.00 | 42,971,600 | 0 |
| 08-Sep-2021 | 1,460.00 | 1,465.00 | 1,410.00 | 1,460.00 | 41,785,000 | 0 |
| 07-Sep-2021 | 1,480.00 | 1,480.00 | 1,455.00 | 1,460.00 | 16,775,400 | 0 |
| 06-Sep-2021 | 1,440.00 | 1,495.00 | 1,415.00 | 1,480.00 | 57,271,900 | 0 |
| 03-Sep-2021 | 1,385.00 | 1,440.00 | 1,365.00 | 1,440.00 | 49,704,400 | 0 |
| 02-Sep-2021 | 1,365.00 | 1,385.00 | 1,345.00 | 1,385.00 | 11,738,400 | 0 |
| 01-Sep-2021 | 1,345.00 | 1,375.00 | 1,345.00 | 1,365.00 | 31,866,400 | 0 |
| 31-Aug-2021 | 1,395.00 | 1,395.00 | 1,335.00 | 1,345.00 | 93,408,300 | 0 |
| 30-Aug-2021 | 1,370.00 | 1,395.00 | 1,365.00 | 1,395.00 | 49,180,500 | 0 |
| 27-Aug-2021 | 1,345.00 | 1,365.00 | 1,330.00 | 1,365.00 | 24,342,500 | 0 |
| 26-Aug-2021 | 1,340.00 | 1,345.00 | 1,315.00 | 1,345.00 | 23,005,600 | 0 |
| 25-Aug-2021 | 1,305.00 | 1,340.00 | 1,290.00 | 1,340.00 | 30,449,300 | 0 |
| 24-Aug-2021 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 23,528,300 | 0 |
| 23-Aug-2021 | 1,275.00 | 1,305.00 | 1,275.00 | 1,300.00 | 22,388,600 | 0 |
| 20-Aug-2021 | 1,255.00 | 1,300.00 | 1,250.00 | 1,295.00 | 23,424,000 | 0 |
| 19-Aug-2021 | 1,300.00 | 1,300.00 | 1,240.00 | 1,250.00 | 31,387,700 | 0 |
| 18-Aug-2021 | 1,300.00 | 1,310.00 | 1,285.00 | 1,310.00 | 25,693,500 | 0 |
| 16-Aug-2021 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 11,843,300 | 0 |
| 13-Aug-2021 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 22,061,200 | 0 |
| 12-Aug-2021 | 1,305.00 | 1,310.00 | 1,270.00 | 1,290.00 | 40,262,100 | 0 |
| 10-Aug-2021 | 1,255.00 | 1,305.00 | 1,250.00 | 1,305.00 | 55,389,800 | 0 |
| 09-Aug-2021 | 1,300.00 | 1,300.00 | 1,240.00 | 1,240.00 | 46,508,600 | 0 |