| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,480.00 | 1,490.00 | 1,465.00 | 1,475.00 | 8,648,100 | 0 |
| 28-Dec-2021 | 1,500.00 | 1,510.00 | 1,480.00 | 1,480.00 | 8,904,400 | 0 |
| 27-Dec-2021 | 1,475.00 | 1,490.00 | 1,465.00 | 1,480.00 | 6,482,000 | 0 |
| 24-Dec-2021 | 1,480.00 | 1,490.00 | 1,465.00 | 1,470.00 | 9,160,600 | 0 |
| 23-Dec-2021 | 1,485.00 | 1,490.00 | 1,470.00 | 1,475.00 | 6,665,500 | 0 |
| 22-Dec-2021 | 1,510.00 | 1,515.00 | 1,480.00 | 1,485.00 | 4,918,300 | 0 |
| 21-Dec-2021 | 1,480.00 | 1,510.00 | 1,470.00 | 1,500.00 | 10,362,800 | 0 |
| 20-Dec-2021 | 1,475.00 | 1,505.00 | 1,465.00 | 1,480.00 | 14,320,900 | 0 |
| 17-Dec-2021 | 1,510.00 | 1,510.00 | 1,480.00 | 1,490.00 | 11,436,300 | 0 |
| 16-Dec-2021 | 1,510.00 | 1,515.00 | 1,480.00 | 1,490.00 | 17,004,600 | 0 |
| 15-Dec-2021 | 1,545.00 | 1,555.00 | 1,500.00 | 1,505.00 | 17,210,500 | 0 |
| 14-Dec-2021 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 10,289,500 | 0 |
| 13-Dec-2021 | 1,555.00 | 1,570.00 | 1,555.00 | 1,565.00 | 7,718,700 | 0 |
| 10-Dec-2021 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 4,490,700 | 0 |
| 09-Dec-2021 | 1,550.00 | 1,565.00 | 1,545.00 | 1,565.00 | 9,995,700 | 0 |
| 08-Dec-2021 | 1,560.00 | 1,570.00 | 1,535.00 | 1,540.00 | 12,025,900 | 0 |
| 07-Dec-2021 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 8,925,200 | 0 |
| 06-Dec-2021 | 1,595.00 | 1,600.00 | 1,550.00 | 1,555.00 | 12,120,300 | 0 |
| 03-Dec-2021 | 1,580.00 | 1,605.00 | 1,570.00 | 1,595.00 | 15,051,600 | 0 |
| 02-Dec-2021 | 1,540.00 | 1,585.00 | 1,530.00 | 1,580.00 | 13,235,600 | 0 |
| 01-Dec-2021 | 1,580.00 | 1,585.00 | 1,540.00 | 1,545.00 | 18,405,000 | 0 |
| 30-Nov-2021 | 1,590.00 | 1,615.00 | 1,555.00 | 1,580.00 | 27,954,300 | 0 |
| 29-Nov-2021 | 1,575.00 | 1,595.00 | 1,540.00 | 1,585.00 | 33,234,100 | 0 |
| 26-Nov-2021 | 1,655.00 | 1,670.00 | 1,590.00 | 1,600.00 | 55,126,100 | 0 |
| 25-Nov-2021 | 1,700.00 | 1,705.00 | 1,670.00 | 1,680.00 | 64,280,000 | 0 |
| 24-Nov-2021 | 1,655.00 | 1,665.00 | 1,625.00 | 1,660.00 | 28,725,300 | 0 |
| 23-Nov-2021 | 1,640.00 | 1,685.00 | 1,625.00 | 1,645.00 | 78,722,500 | 0 |
| 22-Nov-2021 | 1,625.00 | 1,630.00 | 1,605.00 | 1,620.00 | 25,310,000 | 0 |
| 19-Nov-2021 | 1,610.00 | 1,630.00 | 1,595.00 | 1,625.00 | 51,602,600 | 0 |
| 18-Nov-2021 | 1,590.00 | 1,615.00 | 1,585.00 | 1,595.00 | 15,033,000 | 0 |
| 17-Nov-2021 | 1,590.00 | 1,605.00 | 1,575.00 | 1,585.00 | 9,065,500 | 0 |
| 16-Nov-2021 | 1,600.00 | 1,605.00 | 1,580.00 | 1,585.00 | 9,179,200 | 0 |
| 15-Nov-2021 | 1,600.00 | 1,615.00 | 1,580.00 | 1,595.00 | 13,793,500 | 0 |
| 12-Nov-2021 | 1,600.00 | 1,620.00 | 1,595.00 | 1,600.00 | 13,227,000 | 0 |
| 11-Nov-2021 | 1,630.00 | 1,645.00 | 1,595.00 | 1,600.00 | 27,811,400 | 0 |
| 10-Nov-2021 | 1,580.00 | 1,585.00 | 1,560.00 | 1,585.00 | 8,270,900 | 0 |
| 09-Nov-2021 | 1,580.00 | 1,585.00 | 1,570.00 | 1,570.00 | 6,623,300 | 0 |
| 08-Nov-2021 | 1,575.00 | 1,590.00 | 1,565.00 | 1,570.00 | 9,441,000 | 0 |
| 05-Nov-2021 | 1,570.00 | 1,590.00 | 1,555.00 | 1,565.00 | 11,216,700 | 0 |
| 04-Nov-2021 | 1,565.00 | 1,590.00 | 1,560.00 | 1,580.00 | 16,349,900 | 0 |
| 03-Nov-2021 | 1,540.00 | 1,570.00 | 1,530.00 | 1,560.00 | 16,959,500 | 0 |
| 02-Nov-2021 | 1,550.00 | 1,570.00 | 1,540.00 | 1,540.00 | 13,036,100 | 0 |
| 01-Nov-2021 | 1,600.00 | 1,615.00 | 1,555.00 | 1,560.00 | 22,715,100 | 0 |
| 29-Oct-2021 | 1,570.00 | 1,595.00 | 1,565.00 | 1,590.00 | 22,249,700 | 0 |
| 28-Oct-2021 | 1,545.00 | 1,570.00 | 1,525.00 | 1,560.00 | 60,011,500 | 0 |
| 27-Oct-2021 | 1,635.00 | 1,635.00 | 1,580.00 | 1,580.00 | 30,820,700 | 0 |
| 26-Oct-2021 | 1,630.00 | 1,655.00 | 1,625.00 | 1,625.00 | 21,883,400 | 0 |
| 25-Oct-2021 | 1,630.00 | 1,655.00 | 1,620.00 | 1,625.00 | 27,947,600 | 0 |
| 22-Oct-2021 | 1,630.00 | 1,645.00 | 1,615.00 | 1,630.00 | 53,993,500 | 0 |
| 21-Oct-2021 | 1,750.00 | 1,765.00 | 1,645.00 | 1,665.00 | 99,591,900 | 0 |
| 19-Oct-2021 | 1,730.00 | 1,745.00 | 1,690.00 | 1,725.00 | 94,153,100 | 0 |
| 18-Oct-2021 | 1,740.00 | 1,755.00 | 1,720.00 | 1,725.00 | 64,203,100 | 0 |
| 15-Oct-2021 | 1,725.00 | 1,745.00 | 1,695.00 | 1,720.00 | 105,274,800 | 0 |
| 14-Oct-2021 | 1,660.00 | 1,720.00 | 1,650.00 | 1,705.00 | 91,395,300 | 0 |
| 13-Oct-2021 | 1,645.00 | 1,680.00 | 1,635.00 | 1,655.00 | 45,515,900 | 0 |
| 12-Oct-2021 | 1,670.00 | 1,670.00 | 1,630.00 | 1,650.00 | 80,901,100 | 0 |
| 11-Oct-2021 | 1,620.00 | 1,705.00 | 1,610.00 | 1,685.00 | 174,296,600 | 0 |
| 08-Oct-2021 | 1,610.00 | 1,630.00 | 1,580.00 | 1,590.00 | 61,242,400 | 0 |
| 07-Oct-2021 | 1,590.00 | 1,615.00 | 1,540.00 | 1,575.00 | 57,960,700 | 0 |
| 06-Oct-2021 | 1,630.00 | 1,660.00 | 1,580.00 | 1,585.00 | 79,510,000 | 0 |
| 05-Oct-2021 | 1,510.00 | 1,695.00 | 1,510.00 | 1,605.00 | 211,972,500 | 0 |
| 04-Oct-2021 | 1,480.00 | 1,525.00 | 1,480.00 | 1,505.00 | 38,030,200 | 0 |
| 01-Oct-2021 | 1,490.00 | 1,490.00 | 1,460.00 | 1,465.00 | 37,986,600 | 0 |
| 30-Sep-2021 | 1,540.00 | 1,545.00 | 1,500.00 | 1,510.00 | 27,916,600 | 0 |
| 29-Sep-2021 | 1,500.00 | 1,545.00 | 1,495.00 | 1,530.00 | 29,731,100 | 0 |
| 28-Sep-2021 | 1,500.00 | 1,520.00 | 1,485.00 | 1,490.00 | 25,393,700 | 0 |
| 27-Sep-2021 | 1,565.00 | 1,585.00 | 1,505.00 | 1,510.00 | 53,697,200 | 0 |
| 24-Sep-2021 | 1,515.00 | 1,560.00 | 1,510.00 | 1,540.00 | 71,190,900 | 0 |
| 23-Sep-2021 | 1,520.00 | 1,530.00 | 1,495.00 | 1,495.00 | 23,635,100 | 0 |
| 22-Sep-2021 | 1,480.00 | 1,515.00 | 1,460.00 | 1,515.00 | 29,318,300 | 0 |
| 21-Sep-2021 | 1,450.00 | 1,480.00 | 1,430.00 | 1,470.00 | 11,384,800 | 0 |
| 20-Sep-2021 | 1,475.00 | 1,485.00 | 1,455.00 | 1,455.00 | 13,622,100 | 0 |
| 17-Sep-2021 | 1,485.00 | 1,495.00 | 1,475.00 | 1,485.00 | 11,097,000 | 0 |
| 16-Sep-2021 | 1,515.00 | 1,530.00 | 1,480.00 | 1,480.00 | 23,722,300 | 0 |
| 15-Sep-2021 | 1,495.00 | 1,525.00 | 1,490.00 | 1,505.00 | 15,557,200 | 0 |
| 14-Sep-2021 | 1,515.00 | 1,520.00 | 1,490.00 | 1,500.00 | 17,358,800 | 0 |
| 13-Sep-2021 | 1,535.00 | 1,535.00 | 1,500.00 | 1,515.00 | 19,938,600 | 0 |
| 10-Sep-2021 | 1,520.00 | 1,570.00 | 1,515.00 | 1,535.00 | 98,472,400 | 0 |
| 09-Sep-2021 | 1,460.00 | 1,510.00 | 1,450.00 | 1,500.00 | 26,585,000 | 0 |
| 08-Sep-2021 | 1,490.00 | 1,505.00 | 1,450.00 | 1,455.00 | 26,234,600 | 0 |
| 07-Sep-2021 | 1,505.00 | 1,515.00 | 1,490.00 | 1,500.00 | 9,981,500 | 0 |
| 06-Sep-2021 | 1,510.00 | 1,525.00 | 1,500.00 | 1,505.00 | 19,046,900 | 0 |
| 03-Sep-2021 | 1,475.00 | 1,505.00 | 1,475.00 | 1,505.00 | 12,393,700 | 0 |
| 02-Sep-2021 | 1,480.00 | 1,490.00 | 1,470.00 | 1,475.00 | 14,589,100 | 0 |
| 01-Sep-2021 | 1,535.00 | 1,540.00 | 1,490.00 | 1,500.00 | 20,530,400 | 0 |
| 31-Aug-2021 | 1,500.00 | 1,535.00 | 1,485.00 | 1,525.00 | 45,513,600 | 0 |
| 30-Aug-2021 | 1,450.00 | 1,470.00 | 1,440.00 | 1,465.00 | 11,259,200 | 0 |
| 27-Aug-2021 | 1,450.00 | 1,455.00 | 1,430.00 | 1,435.00 | 7,026,000 | 0 |
| 26-Aug-2021 | 1,460.00 | 1,470.00 | 1,445.00 | 1,445.00 | 6,705,100 | 0 |
| 25-Aug-2021 | 1,475.00 | 1,480.00 | 1,450.00 | 1,455.00 | 8,632,700 | 0 |
| 24-Aug-2021 | 1,500.00 | 1,505.00 | 1,455.00 | 1,455.00 | 9,693,100 | 0 |
| 23-Aug-2021 | 1,425.00 | 1,490.00 | 1,425.00 | 1,485.00 | 28,850,700 | 0 |
| 20-Aug-2021 | 1,415.00 | 1,455.00 | 1,400.00 | 1,420.00 | 30,560,900 | 0 |
| 19-Aug-2021 | 1,485.00 | 1,490.00 | 1,440.00 | 1,445.00 | 20,498,600 | 0 |
| 18-Aug-2021 | 1,490.00 | 1,515.00 | 1,465.00 | 1,485.00 | 12,336,500 | 0 |
| 16-Aug-2021 | 1,535.00 | 1,535.00 | 1,480.00 | 1,490.00 | 14,708,000 | 0 |
| 13-Aug-2021 | 1,540.00 | 1,545.00 | 1,505.00 | 1,520.00 | 15,541,100 | 0 |
| 12-Aug-2021 | 1,535.00 | 1,560.00 | 1,525.00 | 1,550.00 | 41,904,500 | 0 |
| 10-Aug-2021 | 1,460.00 | 1,520.00 | 1,425.00 | 1,505.00 | 54,310,500 | 0 |
| 09-Aug-2021 | 1,500.00 | 1,500.00 | 1,445.00 | 1,460.00 | 48,868,700 | 0 |