| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,230.00 | 2,250.00 | 2,220.00 | 2,250.00 | 17,246,200 | 0 |
| 28-Dec-2021 | 2,220.00 | 2,260.00 | 2,220.00 | 2,220.00 | 15,557,400 | 0 |
| 27-Dec-2021 | 2,290.00 | 2,290.00 | 2,210.00 | 2,210.00 | 21,320,700 | 0 |
| 24-Dec-2021 | 2,260.00 | 2,290.00 | 2,240.00 | 2,290.00 | 14,219,200 | 0 |
| 23-Dec-2021 | 2,270.00 | 2,300.00 | 2,260.00 | 2,280.00 | 15,908,000 | 0 |
| 22-Dec-2021 | 2,250.00 | 2,280.00 | 2,240.00 | 2,260.00 | 15,494,200 | 0 |
| 21-Dec-2021 | 2,310.00 | 2,310.00 | 2,220.00 | 2,250.00 | 25,758,900 | 0 |
| 20-Dec-2021 | 2,270.00 | 2,310.00 | 2,230.00 | 2,300.00 | 28,208,600 | 0 |
| 17-Dec-2021 | 2,290.00 | 2,320.00 | 2,240.00 | 2,240.00 | 24,616,300 | 0 |
| 16-Dec-2021 | 2,330.00 | 2,360.00 | 2,280.00 | 2,290.00 | 26,286,500 | 0 |
| 15-Dec-2021 | 2,410.00 | 2,410.00 | 2,280.00 | 2,330.00 | 23,861,700 | 0 |
| 14-Dec-2021 | 2,440.00 | 2,440.00 | 2,370.00 | 2,400.00 | 20,314,500 | 0 |
| 13-Dec-2021 | 2,430.00 | 2,440.00 | 2,390.00 | 2,420.00 | 15,600,600 | 0 |
| 10-Dec-2021 | 2,420.00 | 2,420.00 | 2,370.00 | 2,420.00 | 15,050,300 | 0 |
| 09-Dec-2021 | 2,400.00 | 2,430.00 | 2,370.00 | 2,420.00 | 19,128,300 | 0 |
| 08-Dec-2021 | 2,390.00 | 2,390.00 | 2,350.00 | 2,390.00 | 16,455,300 | 0 |
| 07-Dec-2021 | 2,370.00 | 2,400.00 | 2,360.00 | 2,390.00 | 21,154,600 | 0 |
| 06-Dec-2021 | 2,360.00 | 2,380.00 | 2,320.00 | 2,370.00 | 18,314,100 | 0 |
| 03-Dec-2021 | 2,390.00 | 2,400.00 | 2,340.00 | 2,360.00 | 19,221,100 | 0 |
| 02-Dec-2021 | 2,350.00 | 2,390.00 | 2,310.00 | 2,390.00 | 20,400,800 | 0 |
| 01-Dec-2021 | 2,380.00 | 2,400.00 | 2,340.00 | 2,350.00 | 24,445,700 | 0 |
| 30-Nov-2021 | 2,370.00 | 2,400.00 | 2,290.00 | 2,380.00 | 27,590,300 | 0 |
| 29-Nov-2021 | 2,340.00 | 2,420.00 | 2,340.00 | 2,360.00 | 33,854,700 | 0 |
| 26-Nov-2021 | 2,240.00 | 2,350.00 | 2,230.00 | 2,330.00 | 34,330,500 | 0 |
| 25-Nov-2021 | 2,250.00 | 2,280.00 | 2,240.00 | 2,250.00 | 17,973,400 | 0 |
| 24-Nov-2021 | 2,350.00 | 2,360.00 | 2,240.00 | 2,250.00 | 23,378,900 | 0 |
| 23-Nov-2021 | 2,370.00 | 2,370.00 | 2,310.00 | 2,350.00 | 22,661,300 | 0 |
| 22-Nov-2021 | 2,320.00 | 2,370.00 | 2,300.00 | 2,370.00 | 19,011,700 | 0 |
| 19-Nov-2021 | 2,340.00 | 2,370.00 | 2,320.00 | 2,330.00 | 19,486,100 | 0 |
| 18-Nov-2021 | 2,350.00 | 2,430.00 | 2,320.00 | 2,340.00 | 30,184,600 | 0 |
| 17-Nov-2021 | 2,290.00 | 2,350.00 | 2,280.00 | 2,340.00 | 29,123,800 | 0 |
| 16-Nov-2021 | 2,280.00 | 2,310.00 | 2,250.00 | 2,280.00 | 28,971,400 | 0 |
| 15-Nov-2021 | 2,250.00 | 2,290.00 | 2,250.00 | 2,280.00 | 25,194,300 | 0 |
| 12-Nov-2021 | 2,220.00 | 2,270.00 | 2,220.00 | 2,250.00 | 25,099,500 | 0 |
| 11-Nov-2021 | 2,220.00 | 2,230.00 | 2,200.00 | 2,220.00 | 32,964,600 | 0 |
| 10-Nov-2021 | 2,280.00 | 2,290.00 | 2,200.00 | 2,210.00 | 37,576,000 | 0 |
| 09-Nov-2021 | 2,250.00 | 2,290.00 | 2,250.00 | 2,270.00 | 27,027,800 | 0 |
| 08-Nov-2021 | 2,270.00 | 2,280.00 | 2,230.00 | 2,250.00 | 23,411,700 | 0 |
| 05-Nov-2021 | 2,230.00 | 2,280.00 | 2,230.00 | 2,260.00 | 27,097,300 | 0 |
| 04-Nov-2021 | 2,260.00 | 2,290.00 | 2,230.00 | 2,230.00 | 20,995,000 | 0 |
| 03-Nov-2021 | 2,230.00 | 2,280.00 | 2,200.00 | 2,260.00 | 36,290,600 | 0 |
| 02-Nov-2021 | 2,230.00 | 2,250.00 | 2,200.00 | 2,210.00 | 32,908,600 | 0 |
| 01-Nov-2021 | 2,290.00 | 2,310.00 | 2,220.00 | 2,230.00 | 27,560,200 | 0 |
| 29-Oct-2021 | 2,240.00 | 2,300.00 | 2,210.00 | 2,280.00 | 27,705,700 | 0 |
| 28-Oct-2021 | 2,260.00 | 2,270.00 | 2,200.00 | 2,210.00 | 29,515,000 | 0 |
| 27-Oct-2021 | 2,240.00 | 2,280.00 | 2,230.00 | 2,260.00 | 20,941,500 | 0 |
| 26-Oct-2021 | 2,220.00 | 2,260.00 | 2,220.00 | 2,230.00 | 22,924,600 | 0 |
| 25-Oct-2021 | 2,240.00 | 2,260.00 | 2,210.00 | 2,210.00 | 26,388,700 | 0 |
| 22-Oct-2021 | 2,290.00 | 2,290.00 | 2,230.00 | 2,240.00 | 24,410,400 | 0 |
| 21-Oct-2021 | 2,250.00 | 2,290.00 | 2,210.00 | 2,290.00 | 33,737,800 | 0 |
| 19-Oct-2021 | 2,270.00 | 2,280.00 | 2,240.00 | 2,250.00 | 21,413,400 | 0 |
| 18-Oct-2021 | 2,280.00 | 2,300.00 | 2,250.00 | 2,260.00 | 26,085,700 | 0 |
| 15-Oct-2021 | 2,310.00 | 2,330.00 | 2,270.00 | 2,270.00 | 23,296,400 | 0 |
| 14-Oct-2021 | 2,270.00 | 2,310.00 | 2,270.00 | 2,300.00 | 25,620,100 | 0 |
| 13-Oct-2021 | 2,340.00 | 2,350.00 | 2,270.00 | 2,270.00 | 21,348,300 | 0 |
| 12-Oct-2021 | 2,240.00 | 2,350.00 | 2,240.00 | 2,330.00 | 28,654,300 | 0 |
| 11-Oct-2021 | 2,280.00 | 2,280.00 | 2,230.00 | 2,240.00 | 24,997,800 | 0 |
| 08-Oct-2021 | 2,260.00 | 2,300.00 | 2,240.00 | 2,250.00 | 29,363,800 | 0 |
| 07-Oct-2021 | 2,240.00 | 2,260.00 | 2,220.00 | 2,230.00 | 28,826,100 | 0 |
| 06-Oct-2021 | 2,230.00 | 2,290.00 | 2,230.00 | 2,240.00 | 24,656,200 | 0 |
| 05-Oct-2021 | 2,300.00 | 2,320.00 | 2,230.00 | 2,230.00 | 27,232,400 | 0 |
| 04-Oct-2021 | 2,300.00 | 2,310.00 | 2,270.00 | 2,300.00 | 20,096,300 | 0 |
| 01-Oct-2021 | 2,300.00 | 2,330.00 | 2,260.00 | 2,270.00 | 21,649,000 | 0 |
| 30-Sep-2021 | 2,290.00 | 2,330.00 | 2,260.00 | 2,300.00 | 21,706,900 | 0 |
| 29-Sep-2021 | 2,290.00 | 2,300.00 | 2,240.00 | 2,290.00 | 22,496,100 | 0 |
| 28-Sep-2021 | 2,360.00 | 2,360.00 | 2,280.00 | 2,290.00 | 23,503,800 | 0 |
| 27-Sep-2021 | 2,400.00 | 2,400.00 | 2,350.00 | 2,360.00 | 21,378,500 | 0 |
| 24-Sep-2021 | 2,400.00 | 2,410.00 | 2,360.00 | 2,400.00 | 21,354,800 | 0 |
| 23-Sep-2021 | 2,380.00 | 2,400.00 | 2,380.00 | 2,380.00 | 17,680,400 | 0 |
| 22-Sep-2021 | 2,380.00 | 2,410.00 | 2,370.00 | 2,380.00 | 17,892,100 | 0 |
| 21-Sep-2021 | 2,370.00 | 2,390.00 | 2,330.00 | 2,370.00 | 17,842,600 | 0 |
| 20-Sep-2021 | 2,390.00 | 2,410.00 | 2,360.00 | 2,370.00 | 18,541,400 | 0 |
| 17-Sep-2021 | 2,370.00 | 2,420.00 | 2,370.00 | 2,390.00 | 22,258,000 | 0 |
| 16-Sep-2021 | 2,430.00 | 2,450.00 | 2,370.00 | 2,380.00 | 22,265,500 | 0 |
| 15-Sep-2021 | 2,420.00 | 2,450.00 | 2,380.00 | 2,430.00 | 22,151,400 | 0 |
| 14-Sep-2021 | 2,360.00 | 2,420.00 | 2,350.00 | 2,420.00 | 22,749,200 | 0 |
| 13-Sep-2021 | 2,400.00 | 2,400.00 | 2,340.00 | 2,370.00 | 23,950,600 | 0 |
| 10-Sep-2021 | 2,370.00 | 2,410.00 | 2,350.00 | 2,400.00 | 20,173,000 | 0 |
| 09-Sep-2021 | 2,400.00 | 2,400.00 | 2,330.00 | 2,370.00 | 25,049,500 | 0 |
| 08-Sep-2021 | 2,370.00 | 2,420.00 | 2,350.00 | 2,400.00 | 25,178,800 | 0 |
| 07-Sep-2021 | 2,350.00 | 2,390.00 | 2,340.00 | 2,360.00 | 20,709,000 | 0 |
| 06-Sep-2021 | 2,370.00 | 2,390.00 | 2,330.00 | 2,350.00 | 22,382,800 | 0 |
| 03-Sep-2021 | 2,350.00 | 2,390.00 | 2,320.00 | 2,370.00 | 20,570,100 | 0 |
| 02-Sep-2021 | 2,390.00 | 2,390.00 | 2,330.00 | 2,350.00 | 25,276,000 | 0 |
| 01-Sep-2021 | 2,340.00 | 2,400.00 | 2,320.00 | 2,380.00 | 29,527,900 | 0 |
| 31-Aug-2021 | 2,360.00 | 2,360.00 | 2,290.00 | 2,330.00 | 23,392,900 | 0 |
| 30-Aug-2021 | 2,300.00 | 2,350.00 | 2,280.00 | 2,350.00 | 23,097,000 | 0 |
| 27-Aug-2021 | 2,330.00 | 2,330.00 | 2,260.00 | 2,290.00 | 22,802,300 | 0 |
| 26-Aug-2021 | 2,350.00 | 2,360.00 | 2,300.00 | 2,330.00 | 28,791,900 | 0 |
| 25-Aug-2021 | 2,260.00 | 2,360.00 | 2,260.00 | 2,330.00 | 24,504,300 | 0 |
| 24-Aug-2021 | 2,290.00 | 2,300.00 | 2,240.00 | 2,250.00 | 21,084,900 | 0 |
| 23-Aug-2021 | 2,240.00 | 2,300.00 | 2,230.00 | 2,290.00 | 23,756,200 | 0 |
| 20-Aug-2021 | 2,260.00 | 2,280.00 | 2,200.00 | 2,230.00 | 20,197,900 | 0 |
| 19-Aug-2021 | 2,300.00 | 2,300.00 | 2,220.00 | 2,250.00 | 27,205,200 | 0 |
| 18-Aug-2021 | 2,230.00 | 2,290.00 | 2,220.00 | 2,280.00 | 31,404,600 | 0 |
| 16-Aug-2021 | 2,290.00 | 2,300.00 | 2,200.00 | 2,230.00 | 31,824,100 | 0 |
| 13-Aug-2021 | 2,310.00 | 2,320.00 | 2,280.00 | 2,300.00 | 25,367,100 | 0 |
| 12-Aug-2021 | 2,310.00 | 2,320.00 | 2,260.00 | 2,300.00 | 34,095,700 | 0 |
| 10-Aug-2021 | 2,430.00 | 2,430.00 | 2,260.00 | 2,290.00 | 41,322,100 | 0 |
| 09-Aug-2021 | 2,460.00 | 2,480.00 | 2,360.00 | 2,390.00 | 33,919,500 | 0 |