| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,830.00 | 2,870.00 | 2,770.00 | 2,810.00 | 7,537,600 | 0 |
| 28-Dec-2021 | 2,880.00 | 2,930.00 | 2,810.00 | 2,830.00 | 11,881,200 | 0 |
| 27-Dec-2021 | 2,730.00 | 2,920.00 | 2,710.00 | 2,870.00 | 18,982,500 | 0 |
| 24-Dec-2021 | 2,680.00 | 2,760.00 | 2,680.00 | 2,720.00 | 6,733,500 | 0 |
| 23-Dec-2021 | 2,680.00 | 2,720.00 | 2,640.00 | 2,700.00 | 5,952,500 | 0 |
| 22-Dec-2021 | 2,830.00 | 2,890.00 | 2,610.00 | 2,670.00 | 24,433,400 | 0 |
| 21-Dec-2021 | 2,820.00 | 2,920.00 | 2,780.00 | 2,790.00 | 16,180,600 | 0 |
| 20-Dec-2021 | 2,810.00 | 2,880.00 | 2,760.00 | 2,820.00 | 8,350,600 | 0 |
| 17-Dec-2021 | 2,760.00 | 2,900.00 | 2,750.00 | 2,800.00 | 15,887,300 | 0 |
| 16-Dec-2021 | 2,860.00 | 2,890.00 | 2,760.00 | 2,760.00 | 11,305,300 | 0 |
| 15-Dec-2021 | 2,880.00 | 2,990.00 | 2,820.00 | 2,870.00 | 22,679,700 | 0 |
| 14-Dec-2021 | 2,850.00 | 2,930.00 | 2,820.00 | 2,890.00 | 15,551,100 | 0 |
| 13-Dec-2021 | 2,720.00 | 2,960.00 | 2,720.00 | 2,850.00 | 31,066,800 | 0 |
| 10-Dec-2021 | 2,610.00 | 2,770.00 | 2,570.00 | 2,720.00 | 25,551,500 | 0 |
| 09-Dec-2021 | 2,500.00 | 2,620.00 | 2,450.00 | 2,600.00 | 32,472,400 | 0 |
| 08-Dec-2021 | 2,300.00 | 2,470.00 | 2,260.00 | 2,450.00 | 30,069,500 | 0 |
| 07-Dec-2021 | 2,160.00 | 2,290.00 | 2,150.00 | 2,280.00 | 14,438,700 | 0 |
| 06-Dec-2021 | 2,170.00 | 2,180.00 | 2,130.00 | 2,160.00 | 2,595,200 | 0 |
| 03-Dec-2021 | 2,180.00 | 2,180.00 | 2,140.00 | 2,150.00 | 16,362,000 | 0 |
| 02-Dec-2021 | 2,130.00 | 2,200.00 | 2,110.00 | 2,180.00 | 6,515,000 | 0 |
| 01-Dec-2021 | 2,130.00 | 2,170.00 | 2,100.00 | 2,130.00 | 4,661,500 | 0 |
| 30-Nov-2021 | 2,160.00 | 2,200.00 | 2,130.00 | 2,140.00 | 8,146,600 | 0 |
| 29-Nov-2021 | 2,100.00 | 2,170.00 | 2,030.00 | 2,160.00 | 11,098,400 | 0 |
| 26-Nov-2021 | 2,240.00 | 2,240.00 | 2,090.00 | 2,100.00 | 19,300,000 | 0 |
| 25-Nov-2021 | 2,230.00 | 2,270.00 | 2,220.00 | 2,240.00 | 7,039,000 | 0 |
| 24-Nov-2021 | 2,240.00 | 2,260.00 | 2,200.00 | 2,210.00 | 6,149,700 | 0 |
| 23-Nov-2021 | 2,190.00 | 2,270.00 | 2,180.00 | 2,240.00 | 10,240,800 | 0 |
| 22-Nov-2021 | 2,250.00 | 2,250.00 | 2,170.00 | 2,180.00 | 9,373,000 | 0 |
| 19-Nov-2021 | 2,250.00 | 2,270.00 | 2,180.00 | 2,230.00 | 10,674,600 | 0 |
| 18-Nov-2021 | 2,290.00 | 2,300.00 | 2,230.00 | 2,240.00 | 8,698,600 | 0 |
| 17-Nov-2021 | 2,250.00 | 2,320.00 | 2,250.00 | 2,290.00 | 21,398,900 | 0 |
| 16-Nov-2021 | 2,200.00 | 2,280.00 | 2,190.00 | 2,250.00 | 23,684,300 | 0 |
| 15-Nov-2021 | 2,150.00 | 2,220.00 | 2,150.00 | 2,190.00 | 16,873,300 | 0 |
| 12-Nov-2021 | 2,140.00 | 2,220.00 | 2,130.00 | 2,150.00 | 21,337,900 | 0 |
| 11-Nov-2021 | 2,170.00 | 2,190.00 | 2,140.00 | 2,140.00 | 7,315,800 | 0 |
| 10-Nov-2021 | 2,160.00 | 2,190.00 | 2,120.00 | 2,170.00 | 13,833,700 | 0 |
| 09-Nov-2021 | 2,140.00 | 2,220.00 | 2,120.00 | 2,160.00 | 19,804,700 | 0 |
| 08-Nov-2021 | 2,070.00 | 2,170.00 | 2,050.00 | 2,130.00 | 15,407,900 | 0 |
| 05-Nov-2021 | 2,120.00 | 2,130.00 | 2,010.00 | 2,060.00 | 14,875,600 | 0 |
| 04-Nov-2021 | 2,110.00 | 2,150.00 | 2,080.00 | 2,120.00 | 14,488,500 | 0 |
| 03-Nov-2021 | 2,050.00 | 2,100.00 | 2,010.00 | 2,080.00 | 17,696,900 | 0 |
| 02-Nov-2021 | 2,020.00 | 2,120.00 | 2,000.00 | 2,020.00 | 25,212,200 | 0 |
| 01-Nov-2021 | 2,100.00 | 2,220.00 | 2,020.00 | 2,020.00 | 24,456,200 | 0 |
| 29-Oct-2021 | 2,140.00 | 2,230.00 | 2,080.00 | 2,090.00 | 17,429,100 | 0 |
| 28-Oct-2021 | 2,280.00 | 2,280.00 | 2,130.00 | 2,130.00 | 21,186,300 | 0 |
| 27-Oct-2021 | 2,380.00 | 2,380.00 | 2,280.00 | 2,280.00 | 8,902,200 | 0 |
| 26-Oct-2021 | 2,360.00 | 2,430.00 | 2,350.00 | 2,360.00 | 11,075,000 | 0 |
| 25-Oct-2021 | 2,410.00 | 2,490.00 | 2,350.00 | 2,360.00 | 19,010,700 | 0 |
| 22-Oct-2021 | 2,390.00 | 2,460.00 | 2,380.00 | 2,410.00 | 15,357,800 | 0 |
| 21-Oct-2021 | 2,390.00 | 2,480.00 | 2,350.00 | 2,390.00 | 20,569,100 | 0 |
| 19-Oct-2021 | 2,290.00 | 2,390.00 | 2,250.00 | 2,380.00 | 13,540,500 | 0 |
| 18-Oct-2021 | 2,280.00 | 2,340.00 | 2,230.00 | 2,280.00 | 20,613,700 | 0 |
| 15-Oct-2021 | 2,060.00 | 2,310.00 | 2,050.00 | 2,270.00 | 39,148,500 | 0 |
| 14-Oct-2021 | 2,060.00 | 2,080.00 | 2,000.00 | 2,060.00 | 8,174,600 | 0 |
| 13-Oct-2021 | 2,070.00 | 2,090.00 | 2,000.00 | 2,060.00 | 8,081,900 | 0 |
| 12-Oct-2021 | 2,060.00 | 2,080.00 | 2,020.00 | 2,070.00 | 8,044,000 | 0 |
| 11-Oct-2021 | 2,000.00 | 2,110.00 | 2,000.00 | 2,060.00 | 35,806,000 | 0 |
| 08-Oct-2021 | 1,860.00 | 2,030.00 | 1,845.00 | 2,000.00 | 43,904,700 | 0 |
| 07-Oct-2021 | 1,830.00 | 1,895.00 | 1,805.00 | 1,850.00 | 14,192,700 | 0 |
| 06-Oct-2021 | 1,860.00 | 1,870.00 | 1,820.00 | 1,835.00 | 10,605,700 | 0 |
| 05-Oct-2021 | 1,910.00 | 1,915.00 | 1,790.00 | 1,855.00 | 19,357,300 | 0 |
| 04-Oct-2021 | 1,865.00 | 1,910.00 | 1,850.00 | 1,910.00 | 13,065,000 | 0 |
| 01-Oct-2021 | 1,900.00 | 1,915.00 | 1,865.00 | 1,865.00 | 11,830,200 | 0 |
| 30-Sep-2021 | 1,855.00 | 1,940.00 | 1,840.00 | 1,895.00 | 23,518,200 | 0 |
| 29-Sep-2021 | 1,890.00 | 1,895.00 | 1,835.00 | 1,855.00 | 16,211,800 | 0 |
| 28-Sep-2021 | 1,840.00 | 1,925.00 | 1,840.00 | 1,890.00 | 27,463,400 | 0 |
| 27-Sep-2021 | 1,825.00 | 1,865.00 | 1,820.00 | 1,840.00 | 11,094,900 | 0 |
| 24-Sep-2021 | 1,825.00 | 1,845.00 | 1,810.00 | 1,820.00 | 9,065,400 | 0 |
| 23-Sep-2021 | 1,850.00 | 1,870.00 | 1,800.00 | 1,825.00 | 9,926,400 | 0 |
| 22-Sep-2021 | 1,780.00 | 1,870.00 | 1,780.00 | 1,840.00 | 14,981,900 | 0 |
| 21-Sep-2021 | 1,850.00 | 1,850.00 | 1,780.00 | 1,795.00 | 17,200,100 | 0 |
| 20-Sep-2021 | 1,795.00 | 1,870.00 | 1,745.00 | 1,850.00 | 28,174,100 | 0 |
| 17-Sep-2021 | 1,800.00 | 1,830.00 | 1,765.00 | 1,795.00 | 16,309,500 | 0 |
| 16-Sep-2021 | 1,650.00 | 1,800.00 | 1,650.00 | 1,800.00 | 25,247,600 | 0 |
| 15-Sep-2021 | 1,665.00 | 1,675.00 | 1,645.00 | 1,650.00 | 2,427,500 | 0 |
| 14-Sep-2021 | 1,645.00 | 1,675.00 | 1,640.00 | 1,665.00 | 4,928,200 | 0 |
| 13-Sep-2021 | 1,695.00 | 1,705.00 | 1,645.00 | 1,645.00 | 3,858,300 | 0 |
| 10-Sep-2021 | 1,665.00 | 1,680.00 | 1,650.00 | 1,680.00 | 2,261,100 | 0 |
| 09-Sep-2021 | 1,670.00 | 1,690.00 | 1,630.00 | 1,665.00 | 8,463,700 | 0 |
| 08-Sep-2021 | 1,700.00 | 1,700.00 | 1,650.00 | 1,665.00 | 4,894,900 | 0 |
| 07-Sep-2021 | 1,725.00 | 1,725.00 | 1,680.00 | 1,700.00 | 5,750,300 | 0 |
| 06-Sep-2021 | 1,640.00 | 1,725.00 | 1,640.00 | 1,715.00 | 16,469,200 | 0 |
| 03-Sep-2021 | 1,620.00 | 1,660.00 | 1,620.00 | 1,640.00 | 10,486,800 | 0 |
| 02-Sep-2021 | 1,595.00 | 1,630.00 | 1,575.00 | 1,615.00 | 4,512,700 | 0 |
| 01-Sep-2021 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 3,565,200 | 0 |
| 31-Aug-2021 | 1,620.00 | 1,620.00 | 1,590.00 | 1,605.00 | 3,643,200 | 0 |
| 30-Aug-2021 | 1,610.00 | 1,630.00 | 1,605.00 | 1,610.00 | 3,370,300 | 0 |
| 27-Aug-2021 | 1,625.00 | 1,635.00 | 1,590.00 | 1,600.00 | 4,448,600 | 0 |
| 26-Aug-2021 | 1,670.00 | 1,670.00 | 1,625.00 | 1,625.00 | 4,564,800 | 0 |
| 25-Aug-2021 | 1,635.00 | 1,680.00 | 1,635.00 | 1,660.00 | 4,591,400 | 0 |
| 24-Aug-2021 | 1,685.00 | 1,710.00 | 1,635.00 | 1,635.00 | 7,302,100 | 0 |
| 23-Aug-2021 | 1,600.00 | 1,685.00 | 1,600.00 | 1,685.00 | 13,136,500 | 0 |
| 20-Aug-2021 | 1,585.00 | 1,630.00 | 1,475.00 | 1,585.00 | 11,810,500 | 0 |
| 19-Aug-2021 | 1,675.00 | 1,680.00 | 1,565.00 | 1,565.00 | 24,283,200 | 0 |
| 18-Aug-2021 | 1,745.00 | 1,755.00 | 1,645.00 | 1,680.00 | 23,085,600 | 0 |
| 16-Aug-2021 | 1,760.00 | 1,770.00 | 1,725.00 | 1,745.00 | 7,727,900 | 0 |
| 13-Aug-2021 | 1,785.00 | 1,790.00 | 1,750.00 | 1,760.00 | 4,238,200 | 0 |
| 12-Aug-2021 | 1,810.00 | 1,830.00 | 1,780.00 | 1,780.00 | 6,077,100 | 0 |
| 10-Aug-2021 | 1,775.00 | 1,820.00 | 1,725.00 | 1,810.00 | 10,510,700 | 0 |
| 09-Aug-2021 | 1,800.00 | 1,810.00 | 1,750.00 | 1,775.00 | 14,489,500 | 0 |