| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 24,390,600 | 0 |
| 28-Dec-2021 | 1,415.00 | 1,435.00 | 1,400.00 | 1,405.00 | 60,761,700 | 0 |
| 27-Dec-2021 | 1,360.00 | 1,420.00 | 1,360.00 | 1,405.00 | 73,275,600 | 0 |
| 24-Dec-2021 | 1,370.00 | 1,380.00 | 1,360.00 | 1,360.00 | 44,137,100 | 0 |
| 23-Dec-2021 | 1,385.00 | 1,390.00 | 1,370.00 | 1,370.00 | 51,377,100 | 0 |
| 22-Dec-2021 | 1,420.00 | 1,430.00 | 1,380.00 | 1,380.00 | 84,745,500 | 0 |
| 21-Dec-2021 | 1,420.00 | 1,430.00 | 1,365.00 | 1,410.00 | 204,581,800 | 0 |
| 20-Dec-2021 | 1,470.00 | 1,475.00 | 1,405.00 | 1,415.00 | 132,482,800 | 0 |
| 17-Dec-2021 | 1,475.00 | 1,485.00 | 1,465.00 | 1,480.00 | 48,462,200 | 0 |
| 16-Dec-2021 | 1,500.00 | 1,510.00 | 1,470.00 | 1,475.00 | 54,811,200 | 0 |
| 15-Dec-2021 | 1,480.00 | 1,510.00 | 1,475.00 | 1,485.00 | 63,430,700 | 0 |
| 14-Dec-2021 | 1,485.00 | 1,495.00 | 1,465.00 | 1,480.00 | 46,894,900 | 0 |
| 13-Dec-2021 | 1,505.00 | 1,510.00 | 1,485.00 | 1,485.00 | 31,731,800 | 0 |
| 10-Dec-2021 | 1,495.00 | 1,500.00 | 1,485.00 | 1,495.00 | 28,934,900 | 0 |
| 09-Dec-2021 | 1,495.00 | 1,500.00 | 1,480.00 | 1,500.00 | 48,756,700 | 0 |
| 08-Dec-2021 | 1,520.00 | 1,520.00 | 1,480.00 | 1,490.00 | 54,070,000 | 0 |
| 07-Dec-2021 | 1,485.00 | 1,505.00 | 1,480.00 | 1,500.00 | 82,686,300 | 0 |
| 06-Dec-2021 | 1,475.00 | 1,495.00 | 1,460.00 | 1,480.00 | 88,483,100 | 0 |
| 03-Dec-2021 | 1,500.00 | 1,500.00 | 1,475.00 | 1,490.00 | 90,147,300 | 0 |
| 02-Dec-2021 | 1,450.00 | 1,505.00 | 1,435.00 | 1,500.00 | 171,024,000 | 0 |
| 01-Dec-2021 | 1,500.00 | 1,510.00 | 1,440.00 | 1,450.00 | 244,242,100 | 0 |
| 30-Nov-2021 | 1,540.00 | 1,555.00 | 1,480.00 | 1,500.00 | 216,550,500 | 0 |
| 29-Nov-2021 | 1,535.00 | 1,565.00 | 1,515.00 | 1,540.00 | 232,245,100 | 0 |
| 26-Nov-2021 | 1,620.00 | 1,620.00 | 1,545.00 | 1,560.00 | 309,775,600 | 0 |
| 25-Nov-2021 | 1,640.00 | 1,640.00 | 1,610.00 | 1,630.00 | 183,921,300 | 0 |
| 24-Nov-2021 | 1,550.00 | 1,620.00 | 1,540.00 | 1,610.00 | 362,272,200 | 0 |
| 23-Nov-2021 | 1,530.00 | 1,580.00 | 1,515.00 | 1,545.00 | 373,160,100 | 0 |
| 22-Nov-2021 | 1,535.00 | 1,545.00 | 1,505.00 | 1,520.00 | 119,516,900 | 0 |
| 19-Nov-2021 | 1,505.00 | 1,550.00 | 1,500.00 | 1,530.00 | 248,621,400 | 0 |
| 18-Nov-2021 | 1,510.00 | 1,520.00 | 1,490.00 | 1,500.00 | 134,566,700 | 0 |
| 17-Nov-2021 | 1,500.00 | 1,520.00 | 1,490.00 | 1,495.00 | 75,963,700 | 0 |
| 16-Nov-2021 | 1,490.00 | 1,510.00 | 1,485.00 | 1,500.00 | 69,992,600 | 0 |
| 15-Nov-2021 | 1,505.00 | 1,505.00 | 1,475.00 | 1,485.00 | 48,142,300 | 0 |
| 12-Nov-2021 | 1,510.00 | 1,515.00 | 1,485.00 | 1,495.00 | 72,750,800 | 0 |
| 11-Nov-2021 | 1,515.00 | 1,520.00 | 1,500.00 | 1,505.00 | 44,423,400 | 0 |
| 10-Nov-2021 | 1,510.00 | 1,530.00 | 1,500.00 | 1,515.00 | 76,095,400 | 0 |
| 09-Nov-2021 | 1,510.00 | 1,535.00 | 1,505.00 | 1,515.00 | 140,068,900 | 0 |
| 08-Nov-2021 | 1,500.00 | 1,510.00 | 1,480.00 | 1,500.00 | 58,804,200 | 0 |
| 05-Nov-2021 | 1,530.00 | 1,530.00 | 1,485.00 | 1,500.00 | 110,073,000 | 0 |
| 04-Nov-2021 | 1,490.00 | 1,540.00 | 1,480.00 | 1,530.00 | 205,874,500 | 0 |
| 03-Nov-2021 | 1,460.00 | 1,480.00 | 1,445.00 | 1,475.00 | 81,533,700 | 0 |
| 02-Nov-2021 | 1,485.00 | 1,505.00 | 1,450.00 | 1,455.00 | 164,898,100 | 0 |
| 01-Nov-2021 | 1,550.00 | 1,560.00 | 1,480.00 | 1,480.00 | 268,409,100 | 0 |
| 29-Oct-2021 | 1,495.00 | 1,525.00 | 1,495.00 | 1,510.00 | 114,875,200 | 0 |
| 28-Oct-2021 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 145,897,900 | 0 |
| 27-Oct-2021 | 1,550.00 | 1,550.00 | 1,505.00 | 1,505.00 | 107,512,300 | 0 |
| 26-Oct-2021 | 1,525.00 | 1,555.00 | 1,515.00 | 1,550.00 | 191,096,100 | 0 |
| 25-Oct-2021 | 1,525.00 | 1,530.00 | 1,495.00 | 1,515.00 | 119,723,600 | 0 |
| 22-Oct-2021 | 1,500.00 | 1,530.00 | 1,410.00 | 1,525.00 | 178,433,200 | 0 |
| 21-Oct-2021 | 1,560.00 | 1,570.00 | 1,505.00 | 1,505.00 | 247,129,500 | 0 |
| 19-Oct-2021 | 1,530.00 | 1,560.00 | 1,515.00 | 1,560.00 | 173,561,900 | 0 |
| 18-Oct-2021 | 1,535.00 | 1,560.00 | 1,520.00 | 1,525.00 | 160,262,700 | 0 |
| 15-Oct-2021 | 1,540.00 | 1,545.00 | 1,505.00 | 1,525.00 | 124,580,500 | 0 |
| 14-Oct-2021 | 1,510.00 | 1,555.00 | 1,505.00 | 1,525.00 | 239,965,800 | 0 |
| 13-Oct-2021 | 1,530.00 | 1,535.00 | 1,485.00 | 1,500.00 | 245,923,100 | 0 |
| 12-Oct-2021 | 1,480.00 | 1,545.00 | 1,475.00 | 1,535.00 | 443,141,100 | 0 |
| 11-Oct-2021 | 1,495.00 | 1,500.00 | 1,475.00 | 1,480.00 | 104,541,900 | 0 |
| 08-Oct-2021 | 1,500.00 | 1,515.00 | 1,450.00 | 1,485.00 | 176,757,900 | 0 |
| 07-Oct-2021 | 1,440.00 | 1,500.00 | 1,410.00 | 1,485.00 | 409,130,700 | 0 |
| 06-Oct-2021 | 1,500.00 | 1,520.00 | 1,425.00 | 1,445.00 | 472,427,200 | 0 |
| 05-Oct-2021 | 1,415.00 | 1,490.00 | 1,415.00 | 1,480.00 | 578,361,200 | 0 |
| 04-Oct-2021 | 1,290.00 | 1,405.00 | 1,290.00 | 1,405.00 | 442,993,400 | 0 |
| 01-Oct-2021 | 1,205.00 | 1,295.00 | 1,205.00 | 1,280.00 | 448,927,100 | 0 |
| 30-Sep-2021 | 1,200.00 | 1,215.00 | 1,190.00 | 1,190.00 | 137,617,500 | 0 |
| 29-Sep-2021 | 1,150.00 | 1,205.00 | 1,140.00 | 1,200.00 | 208,897,200 | 0 |
| 28-Sep-2021 | 1,170.00 | 1,185.00 | 1,160.00 | 1,160.00 | 141,569,800 | 0 |
| 27-Sep-2021 | 1,130.00 | 1,175.00 | 1,125.00 | 1,165.00 | 199,049,800 | 0 |
| 24-Sep-2021 | 1,130.00 | 1,145.00 | 1,115.00 | 1,125.00 | 113,150,900 | 0 |
| 23-Sep-2021 | 1,115.00 | 1,135.00 | 1,105.00 | 1,130.00 | 121,455,700 | 0 |
| 22-Sep-2021 | 1,125.00 | 1,135.00 | 1,105.00 | 1,105.00 | 101,760,200 | 0 |
| 21-Sep-2021 | 1,075.00 | 1,125.00 | 1,065.00 | 1,120.00 | 228,276,000 | 0 |
| 20-Sep-2021 | 1,085.00 | 1,095.00 | 1,065.00 | 1,070.00 | 63,310,800 | 0 |
| 17-Sep-2021 | 1,120.00 | 1,125.00 | 1,085.00 | 1,095.00 | 171,822,600 | 0 |
| 16-Sep-2021 | 1,110.00 | 1,135.00 | 1,100.00 | 1,130.00 | 158,803,500 | 0 |
| 15-Sep-2021 | 1,100.00 | 1,115.00 | 1,095.00 | 1,100.00 | 144,877,900 | 0 |
| 14-Sep-2021 | 1,055.00 | 1,120.00 | 1,055.00 | 1,110.00 | 338,274,000 | 0 |
| 13-Sep-2021 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 51,176,400 | 0 |
| 10-Sep-2021 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 53,477,500 | 0 |
| 09-Sep-2021 | 1,050.00 | 1,065.00 | 1,030.00 | 1,045.00 | 97,683,000 | 0 |
| 08-Sep-2021 | 1,080.00 | 1,080.00 | 1,045.00 | 1,050.00 | 154,801,700 | 0 |
| 07-Sep-2021 | 1,100.00 | 1,105.00 | 1,080.00 | 1,080.00 | 119,135,500 | 0 |
| 06-Sep-2021 | 1,065.00 | 1,105.00 | 1,055.00 | 1,095.00 | 391,094,300 | 0 |
| 03-Sep-2021 | 1,035.00 | 1,065.00 | 1,015.00 | 1,060.00 | 194,482,900 | 0 |
| 02-Sep-2021 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 108,612,000 | 0 |
| 01-Sep-2021 | 1,035.00 | 1,040.00 | 1,025.00 | 1,040.00 | 43,332,600 | 0 |
| 31-Aug-2021 | 1,035.00 | 1,040.00 | 1,020.00 | 1,035.00 | 64,489,200 | 0 |
| 30-Aug-2021 | 1,015.00 | 1,035.00 | 1,005.00 | 1,030.00 | 69,239,700 | 0 |
| 27-Aug-2021 | 1,020.00 | 1,025.00 | 1,005.00 | 1,010.00 | 63,072,200 | 0 |
| 26-Aug-2021 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 95,120,600 | 0 |
| 25-Aug-2021 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 62,257,900 | 0 |
| 24-Aug-2021 | 1,065.00 | 1,075.00 | 1,035.00 | 1,040.00 | 161,804,100 | 0 |
| 23-Aug-2021 | 1,010.00 | 1,065.00 | 1,005.00 | 1,055.00 | 178,325,700 | 0 |
| 20-Aug-2021 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 51,299,700 | 0 |
| 19-Aug-2021 | 1,020.00 | 1,025.00 | 995.00 | 1,000.00 | 127,902,100 | 0 |
| 18-Aug-2021 | 1,045.00 | 1,055.00 | 1,015.00 | 1,025.00 | 107,639,300 | 0 |
| 16-Aug-2021 | 1,025.00 | 1,055.00 | 1,015.00 | 1,040.00 | 158,980,500 | 0 |
| 13-Aug-2021 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 83,561,800 | 0 |
| 12-Aug-2021 | 1,005.00 | 1,030.00 | 1,000.00 | 1,020.00 | 78,142,300 | 0 |
| 10-Aug-2021 | 1,010.00 | 1,015.00 | 995.00 | 1,005.00 | 59,063,400 | 0 |
| 09-Aug-2021 | 1,025.00 | 1,035.00 | 1,000.00 | 1,010.00 | 69,484,200 | 0 |