| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,220.00 | 1,235.00 | 1,210.00 | 1,215.00 | 7,394,400 | 0 |
| 28-Dec-2021 | 1,205.00 | 1,220.00 | 1,200.00 | 1,215.00 | 6,839,400 | 0 |
| 27-Dec-2021 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 6,477,600 | 0 |
| 24-Dec-2021 | 1,185.00 | 1,195.00 | 1,180.00 | 1,195.00 | 4,241,100 | 0 |
| 23-Dec-2021 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 4,538,700 | 0 |
| 22-Dec-2021 | 1,205.00 | 1,210.00 | 1,185.00 | 1,185.00 | 8,581,500 | 0 |
| 21-Dec-2021 | 1,205.00 | 1,205.00 | 1,175.00 | 1,200.00 | 9,377,600 | 0 |
| 20-Dec-2021 | 1,200.00 | 1,225.00 | 1,170.00 | 1,200.00 | 8,381,000 | 0 |
| 17-Dec-2021 | 1,210.00 | 1,235.00 | 1,210.00 | 1,215.00 | 6,152,600 | 0 |
| 16-Dec-2021 | 1,200.00 | 1,225.00 | 1,200.00 | 1,210.00 | 15,162,600 | 0 |
| 15-Dec-2021 | 1,240.00 | 1,250.00 | 1,215.00 | 1,220.00 | 22,582,200 | 0 |
| 14-Dec-2021 | 1,245.00 | 1,265.00 | 1,215.00 | 1,240.00 | 15,998,000 | 0 |
| 13-Dec-2021 | 1,240.00 | 1,260.00 | 1,235.00 | 1,245.00 | 11,958,300 | 0 |
| 10-Dec-2021 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 6,218,500 | 0 |
| 09-Dec-2021 | 1,250.00 | 1,270.00 | 1,230.00 | 1,250.00 | 13,518,500 | 0 |
| 08-Dec-2021 | 1,250.00 | 1,270.00 | 1,225.00 | 1,250.00 | 23,627,800 | 0 |
| 07-Dec-2021 | 1,215.00 | 1,250.00 | 1,210.00 | 1,250.00 | 20,377,500 | 0 |
| 06-Dec-2021 | 1,185.00 | 1,220.00 | 1,175.00 | 1,215.00 | 13,637,500 | 0 |
| 03-Dec-2021 | 1,220.00 | 1,225.00 | 1,170.00 | 1,175.00 | 29,857,900 | 0 |
| 02-Dec-2021 | 1,180.00 | 1,225.00 | 1,150.00 | 1,205.00 | 25,480,100 | 0 |
| 01-Dec-2021 | 1,245.00 | 1,255.00 | 1,160.00 | 1,175.00 | 59,372,000 | 0 |
| 30-Nov-2021 | 1,250.00 | 1,270.00 | 1,210.00 | 1,240.00 | 22,395,900 | 0 |
| 29-Nov-2021 | 1,260.00 | 1,275.00 | 1,225.00 | 1,250.00 | 24,897,200 | 0 |
| 26-Nov-2021 | 1,345.00 | 1,355.00 | 1,255.00 | 1,260.00 | 69,202,900 | 0 |
| 25-Nov-2021 | 1,325.00 | 1,350.00 | 1,325.00 | 1,345.00 | 19,282,300 | 0 |
| 24-Nov-2021 | 1,350.00 | 1,365.00 | 1,325.00 | 1,325.00 | 25,377,600 | 0 |
| 23-Nov-2021 | 1,355.00 | 1,370.00 | 1,350.00 | 1,350.00 | 10,537,000 | 0 |
| 22-Nov-2021 | 1,380.00 | 1,385.00 | 1,355.00 | 1,355.00 | 10,633,000 | 0 |
| 19-Nov-2021 | 1,365.00 | 1,385.00 | 1,360.00 | 1,375.00 | 11,299,900 | 0 |
| 18-Nov-2021 | 1,350.00 | 1,380.00 | 1,350.00 | 1,365.00 | 14,257,800 | 0 |
| 17-Nov-2021 | 1,370.00 | 1,375.00 | 1,335.00 | 1,350.00 | 20,183,400 | 0 |
| 16-Nov-2021 | 1,360.00 | 1,380.00 | 1,340.00 | 1,370.00 | 9,822,100 | 0 |
| 15-Nov-2021 | 1,380.00 | 1,395.00 | 1,355.00 | 1,360.00 | 15,046,400 | 0 |
| 12-Nov-2021 | 1,395.00 | 1,405.00 | 1,380.00 | 1,380.00 | 16,569,100 | 0 |
| 11-Nov-2021 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 14,874,000 | 0 |
| 10-Nov-2021 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 20,402,300 | 0 |
| 09-Nov-2021 | 1,415.00 | 1,430.00 | 1,390.00 | 1,405.00 | 16,765,500 | 0 |
| 08-Nov-2021 | 1,425.00 | 1,430.00 | 1,395.00 | 1,410.00 | 18,893,800 | 0 |
| 05-Nov-2021 | 1,475.00 | 1,485.00 | 1,410.00 | 1,420.00 | 41,909,900 | 0 |
| 04-Nov-2021 | 1,435.00 | 1,480.00 | 1,430.00 | 1,475.00 | 61,877,000 | 0 |
| 03-Nov-2021 | 1,440.00 | 1,440.00 | 1,390.00 | 1,425.00 | 26,555,200 | 0 |
| 02-Nov-2021 | 1,380.00 | 1,440.00 | 1,375.00 | 1,420.00 | 62,863,900 | 0 |
| 01-Nov-2021 | 1,410.00 | 1,420.00 | 1,365.00 | 1,375.00 | 21,281,500 | 0 |
| 29-Oct-2021 | 1,350.00 | 1,410.00 | 1,335.00 | 1,395.00 | 31,306,700 | 0 |
| 28-Oct-2021 | 1,400.00 | 1,400.00 | 1,310.00 | 1,340.00 | 45,171,400 | 0 |
| 27-Oct-2021 | 1,425.00 | 1,435.00 | 1,395.00 | 1,400.00 | 23,405,300 | 0 |
| 26-Oct-2021 | 1,400.00 | 1,430.00 | 1,395.00 | 1,425.00 | 20,017,200 | 0 |
| 25-Oct-2021 | 1,390.00 | 1,415.00 | 1,390.00 | 1,395.00 | 13,076,900 | 0 |
| 22-Oct-2021 | 1,400.00 | 1,410.00 | 1,350.00 | 1,390.00 | 49,096,500 | 0 |
| 21-Oct-2021 | 1,450.00 | 1,475.00 | 1,395.00 | 1,400.00 | 77,441,700 | 0 |
| 19-Oct-2021 | 1,460.00 | 1,460.00 | 1,420.00 | 1,420.00 | 26,848,900 | 0 |
| 18-Oct-2021 | 1,465.00 | 1,490.00 | 1,445.00 | 1,450.00 | 25,786,500 | 0 |
| 15-Oct-2021 | 1,445.00 | 1,465.00 | 1,420.00 | 1,460.00 | 34,798,500 | 0 |
| 14-Oct-2021 | 1,450.00 | 1,480.00 | 1,440.00 | 1,440.00 | 70,646,400 | 0 |
| 13-Oct-2021 | 1,425.00 | 1,455.00 | 1,405.00 | 1,420.00 | 52,952,900 | 0 |
| 12-Oct-2021 | 1,430.00 | 1,440.00 | 1,400.00 | 1,435.00 | 34,159,700 | 0 |
| 11-Oct-2021 | 1,445.00 | 1,485.00 | 1,395.00 | 1,420.00 | 84,274,100 | 0 |
| 08-Oct-2021 | 1,400.00 | 1,440.00 | 1,370.00 | 1,430.00 | 48,640,500 | 0 |
| 07-Oct-2021 | 1,490.00 | 1,500.00 | 1,385.00 | 1,390.00 | 60,278,200 | 0 |
| 06-Oct-2021 | 1,395.00 | 1,500.00 | 1,395.00 | 1,480.00 | 150,943,300 | 0 |
| 05-Oct-2021 | 1,320.00 | 1,385.00 | 1,315.00 | 1,370.00 | 69,746,600 | 0 |
| 04-Oct-2021 | 1,305.00 | 1,330.00 | 1,295.00 | 1,315.00 | 35,339,600 | 0 |
| 01-Oct-2021 | 1,220.00 | 1,330.00 | 1,220.00 | 1,305.00 | 102,634,200 | 0 |
| 30-Sep-2021 | 1,200.00 | 1,245.00 | 1,195.00 | 1,220.00 | 38,353,100 | 0 |
| 29-Sep-2021 | 1,200.00 | 1,250.00 | 1,190.00 | 1,205.00 | 66,619,700 | 0 |
| 28-Sep-2021 | 1,125.00 | 1,220.00 | 1,110.00 | 1,200.00 | 96,622,500 | 0 |
| 27-Sep-2021 | 1,070.00 | 1,115.00 | 1,070.00 | 1,115.00 | 26,362,300 | 0 |
| 24-Sep-2021 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 21,806,200 | 0 |
| 23-Sep-2021 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 7,473,000 | 0 |
| 22-Sep-2021 | 1,050.00 | 1,080.00 | 1,050.00 | 1,075.00 | 9,371,800 | 0 |
| 21-Sep-2021 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 11,640,900 | 0 |
| 20-Sep-2021 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 7,643,700 | 0 |
| 17-Sep-2021 | 1,110.00 | 1,120.00 | 1,070.00 | 1,075.00 | 13,538,000 | 0 |
| 16-Sep-2021 | 1,100.00 | 1,110.00 | 1,090.00 | 1,105.00 | 22,659,100 | 0 |
| 15-Sep-2021 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 9,879,900 | 0 |
| 14-Sep-2021 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.00 | 5,212,700 | 0 |
| 13-Sep-2021 | 1,080.00 | 1,090.00 | 1,050.00 | 1,065.00 | 15,980,400 | 0 |
| 10-Sep-2021 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 8,065,500 | 0 |
| 09-Sep-2021 | 1,075.00 | 1,095.00 | 1,070.00 | 1,085.00 | 8,609,800 | 0 |
| 08-Sep-2021 | 1,095.00 | 1,105.00 | 1,075.00 | 1,075.00 | 9,390,700 | 0 |
| 07-Sep-2021 | 1,095.00 | 1,100.00 | 1,075.00 | 1,090.00 | 7,691,300 | 0 |
| 06-Sep-2021 | 1,100.00 | 1,105.00 | 1,085.00 | 1,095.00 | 11,483,500 | 0 |
| 03-Sep-2021 | 1,090.00 | 1,110.00 | 1,090.00 | 1,105.00 | 11,914,400 | 0 |
| 02-Sep-2021 | 1,110.00 | 1,110.00 | 1,080.00 | 1,090.00 | 9,702,300 | 0 |
| 01-Sep-2021 | 1,100.00 | 1,115.00 | 1,090.00 | 1,105.00 | 8,137,700 | 0 |
| 31-Aug-2021 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 9,865,500 | 0 |
| 30-Aug-2021 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 6,904,700 | 0 |
| 27-Aug-2021 | 1,100.00 | 1,100.00 | 1,060.00 | 1,085.00 | 12,324,900 | 0 |
| 26-Aug-2021 | 1,105.00 | 1,120.00 | 1,085.00 | 1,090.00 | 12,575,600 | 0 |
| 25-Aug-2021 | 1,125.00 | 1,140.00 | 1,100.00 | 1,100.00 | 21,521,400 | 0 |
| 24-Aug-2021 | 1,135.00 | 1,140.00 | 1,115.00 | 1,125.00 | 7,220,400 | 0 |
| 23-Aug-2021 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 4,901,300 | 0 |
| 20-Aug-2021 | 1,125.00 | 1,125.00 | 1,095.00 | 1,110.00 | 10,295,700 | 0 |
| 19-Aug-2021 | 1,150.00 | 1,155.00 | 1,095.00 | 1,125.00 | 17,866,300 | 0 |
| 18-Aug-2021 | 1,145.00 | 1,185.00 | 1,140.00 | 1,150.00 | 28,065,200 | 0 |
| 16-Aug-2021 | 1,135.00 | 1,160.00 | 1,135.00 | 1,145.00 | 14,211,400 | 0 |
| 13-Aug-2021 | 1,175.00 | 1,180.00 | 1,120.00 | 1,135.00 | 28,281,900 | 0 |
| 12-Aug-2021 | 1,090.00 | 1,165.00 | 1,080.00 | 1,160.00 | 53,450,100 | 0 |
| 10-Aug-2021 | 1,045.00 | 1,075.00 | 1,035.00 | 1,070.00 | 8,861,900 | 0 |
| 09-Aug-2021 | 1,085.00 | 1,090.00 | 1,040.00 | 1,040.00 | 23,442,900 | 0 |