| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 3,770.00 | 3,830.00 | 3,770.00 | 3,830.00 | 95,817,900 | 0 |
| 13-Oct-2021 | 3,750.00 | 3,820.00 | 3,750.00 | 3,770.00 | 87,143,900 | 0 |
| 12-Oct-2021 | 3,780.00 | 3,840.00 | 3,770.00 | 3,780.00 | 69,866,300 | 0 |
| 11-Oct-2021 | 3,800.00 | 3,850.00 | 3,770.00 | 3,810.00 | 78,865,000 | 0 |
| 08-Oct-2021 | 3,730.00 | 3,800.00 | 3,720.00 | 3,800.00 | 91,361,800 | 0 |
| 07-Oct-2021 | 3,720.00 | 3,740.00 | 3,690.00 | 3,720.00 | 56,837,600 | 0 |
| 06-Oct-2021 | 3,690.00 | 3,770.00 | 3,650.00 | 3,760.00 | 153,535,700 | 0 |
| 05-Oct-2021 | 3,670.00 | 3,680.00 | 3,620.00 | 3,670.00 | 140,488,300 | 0 |
| 04-Oct-2021 | 3,620.00 | 3,670.00 | 3,600.00 | 3,670.00 | 82,205,100 | 0 |
| 01-Oct-2021 | 3,680.00 | 3,690.00 | 3,610.00 | 3,660.00 | 109,898,400 | 0 |
| 30-Sep-2021 | 3,550.00 | 3,690.00 | 3,540.00 | 3,690.00 | 153,853,900 | 0 |
| 29-Sep-2021 | 3,490.00 | 3,540.00 | 3,490.00 | 3,530.00 | 53,170,100 | 0 |
| 28-Sep-2021 | 3,510.00 | 3,540.00 | 3,490.00 | 3,530.00 | 54,671,700 | 0 |
| 27-Sep-2021 | 3,530.00 | 3,560.00 | 3,480.00 | 3,520.00 | 87,303,000 | 0 |
| 24-Sep-2021 | 3,560.00 | 3,580.00 | 3,540.00 | 3,560.00 | 72,224,500 | 0 |
| 23-Sep-2021 | 3,600.00 | 3,610.00 | 3,550.00 | 3,560.00 | 104,737,500 | 0 |
| 22-Sep-2021 | 3,530.00 | 3,590.00 | 3,520.00 | 3,590.00 | 66,835,200 | 0 |
| 21-Sep-2021 | 3,500.00 | 3,560.00 | 3,480.00 | 3,530.00 | 95,848,100 | 0 |
| 20-Sep-2021 | 3,500.00 | 3,520.00 | 3,460.00 | 3,520.00 | 83,985,100 | 0 |
| 17-Sep-2021 | 3,400.00 | 3,530.00 | 3,390.00 | 3,530.00 | 117,573,100 | 0 |
| 16-Sep-2021 | 3,470.00 | 3,470.00 | 3,400.00 | 3,440.00 | 58,318,700 | 0 |
| 15-Sep-2021 | 3,430.00 | 3,450.00 | 3,410.00 | 3,450.00 | 73,158,300 | 0 |
| 14-Sep-2021 | 3,380.00 | 3,450.00 | 3,350.00 | 3,440.00 | 166,002,100 | 0 |
| 13-Sep-2021 | 3,310.00 | 3,350.00 | 3,300.00 | 3,350.00 | 45,547,200 | 0 |
| 10-Sep-2021 | 3,380.00 | 3,390.00 | 3,320.00 | 3,330.00 | 52,115,300 | 0 |
| 09-Sep-2021 | 3,360.00 | 3,390.00 | 3,330.00 | 3,390.00 | 82,214,400 | 0 |
| 08-Sep-2021 | 3,400.00 | 3,400.00 | 3,310.00 | 3,330.00 | 80,636,800 | 0 |
| 07-Sep-2021 | 3,410.00 | 3,410.00 | 3,360.00 | 3,380.00 | 42,617,400 | 0 |
| 06-Sep-2021 | 3,410.00 | 3,410.00 | 3,380.00 | 3,390.00 | 52,640,400 | 0 |
| 03-Sep-2021 | 3,400.00 | 3,420.00 | 3,370.00 | 3,390.00 | 65,479,800 | 0 |
| 02-Sep-2021 | 3,350.00 | 3,390.00 | 3,350.00 | 3,370.00 | 51,633,800 | 0 |
| 01-Sep-2021 | 3,420.00 | 3,420.00 | 3,330.00 | 3,340.00 | 85,135,200 | 0 |
| 31-Aug-2021 | 3,400.00 | 3,420.00 | 3,360.00 | 3,400.00 | 130,019,000 | 0 |
| 30-Aug-2021 | 3,330.00 | 3,400.00 | 3,330.00 | 3,400.00 | 64,177,700 | 0 |
| 27-Aug-2021 | 3,370.00 | 3,370.00 | 3,310.00 | 3,320.00 | 62,419,000 | 0 |
| 26-Aug-2021 | 3,330.00 | 3,360.00 | 3,320.00 | 3,360.00 | 55,756,100 | 0 |
| 25-Aug-2021 | 3,390.00 | 3,390.00 | 3,330.00 | 3,370.00 | 66,618,200 | 0 |
| 24-Aug-2021 | 3,410.00 | 3,420.00 | 3,310.00 | 3,400.00 | 69,338,100 | 0 |
| 23-Aug-2021 | 3,420.00 | 3,440.00 | 3,400.00 | 3,440.00 | 64,122,400 | 0 |
| 20-Aug-2021 | 3,390.00 | 3,430.00 | 3,370.00 | 3,400.00 | 113,411,000 | 0 |
| 19-Aug-2021 | 3,410.00 | 3,430.00 | 3,360.00 | 3,390.00 | 100,851,800 | 0 |
| 18-Aug-2021 | 3,360.00 | 3,440.00 | 3,350.00 | 3,420.00 | 162,921,300 | 0 |
| 16-Aug-2021 | 3,300.00 | 3,340.00 | 3,290.00 | 3,340.00 | 38,661,800 | 0 |
| 13-Aug-2021 | 3,370.00 | 3,380.00 | 3,260.00 | 3,300.00 | 59,903,600 | 0 |
| 12-Aug-2021 | 3,260.00 | 3,350.00 | 3,240.00 | 3,350.00 | 93,133,400 | 0 |
| 10-Aug-2021 | 3,240.00 | 3,270.00 | 3,190.00 | 3,230.00 | 57,658,000 | 0 |
| 09-Aug-2021 | 3,260.00 | 3,300.00 | 3,220.00 | 3,250.00 | 70,299,500 | 0 |
| 06-Aug-2021 | 3,360.00 | 3,380.00 | 3,310.00 | 3,320.00 | 31,664,200 | 0 |
| 05-Aug-2021 | 3,360.00 | 3,400.00 | 3,320.00 | 3,340.00 | 89,742,800 | 0 |
| 04-Aug-2021 | 3,330.00 | 3,370.00 | 3,310.00 | 3,370.00 | 63,108,600 | 0 |
| 03-Aug-2021 | 3,310.00 | 3,360.00 | 3,290.00 | 3,330.00 | 89,712,500 | 0 |
| 02-Aug-2021 | 3,240.00 | 3,310.00 | 3,210.00 | 3,310.00 | 60,368,200 | 0 |
| 30-Jul-2021 | 3,200.00 | 3,290.00 | 3,200.00 | 3,240.00 | 95,143,100 | 0 |
| 29-Jul-2021 | 3,210.00 | 3,290.00 | 3,200.00 | 3,230.00 | 126,542,400 | 0 |
| 28-Jul-2021 | 3,250.00 | 3,250.00 | 3,150.00 | 3,190.00 | 103,282,300 | 0 |
| 27-Jul-2021 | 3,210.00 | 3,270.00 | 3,160.00 | 3,270.00 | 62,673,400 | 0 |
| 26-Jul-2021 | 3,140.00 | 3,200.00 | 3,140.00 | 3,190.00 | 55,525,800 | 0 |
| 23-Jul-2021 | 3,250.00 | 3,250.00 | 3,150.00 | 3,170.00 | 67,128,400 | 0 |
| 22-Jul-2021 | 3,210.00 | 3,260.00 | 3,210.00 | 3,260.00 | 48,865,700 | 0 |
| 21-Jul-2021 | 3,190.00 | 3,240.00 | 3,180.00 | 3,210.00 | 115,099,400 | 0 |
| 19-Jul-2021 | 3,160.00 | 3,230.00 | 3,150.00 | 3,220.00 | 116,219,500 | 0 |
| 16-Jul-2021 | 3,140.00 | 3,170.00 | 3,110.00 | 3,170.00 | 63,626,300 | 0 |
| 15-Jul-2021 | 3,110.00 | 3,140.00 | 3,080.00 | 3,130.00 | 88,092,800 | 0 |
| 14-Jul-2021 | 3,050.00 | 3,070.00 | 3,020.00 | 3,060.00 | 84,993,400 | 0 |
| 13-Jul-2021 | 3,160.00 | 3,160.00 | 3,050.00 | 3,070.00 | 82,856,600 | 0 |
| 12-Jul-2021 | 3,190.00 | 3,190.00 | 3,110.00 | 3,130.00 | 86,268,000 | 0 |
| 09-Jul-2021 | 3,040.00 | 3,170.00 | 3,030.00 | 3,160.00 | 222,916,400 | 0 |
| 08-Jul-2021 | 3,060.00 | 3,060.00 | 3,000.00 | 3,010.00 | 132,576,600 | 0 |
| 07-Jul-2021 | 3,030.00 | 3,070.00 | 3,010.00 | 3,030.00 | 110,215,500 | 0 |
| 06-Jul-2021 | 3,050.00 | 3,070.00 | 3,000.00 | 3,010.00 | 151,573,500 | 0 |
| 05-Jul-2021 | 3,070.00 | 3,090.00 | 3,010.00 | 3,040.00 | 133,815,000 | 0 |
| 02-Jul-2021 | 3,110.00 | 3,130.00 | 3,060.00 | 3,070.00 | 161,855,700 | 0 |
| 01-Jul-2021 | 3,160.00 | 3,170.00 | 3,090.00 | 3,110.00 | 143,665,900 | 0 |
| 30-Jun-2021 | 3,150.00 | 3,180.00 | 3,130.00 | 3,150.00 | 142,204,500 | 0 |
| 29-Jun-2021 | 3,190.00 | 3,260.00 | 3,150.00 | 3,160.00 | 123,411,200 | 0 |
| 28-Jun-2021 | 3,250.00 | 3,260.00 | 3,170.00 | 3,170.00 | 66,338,900 | 0 |
| 25-Jun-2021 | 3,250.00 | 3,300.00 | 3,240.00 | 3,250.00 | 58,330,700 | 0 |
| 24-Jun-2021 | 3,330.00 | 3,360.00 | 3,240.00 | 3,250.00 | 101,334,200 | 0 |
| 23-Jun-2021 | 3,310.00 | 3,420.00 | 3,310.00 | 3,370.00 | 81,901,000 | 0 |
| 22-Jun-2021 | 3,300.00 | 3,370.00 | 3,290.00 | 3,300.00 | 89,349,200 | 0 |
| 21-Jun-2021 | 3,280.00 | 3,340.00 | 3,260.00 | 3,300.00 | 74,248,200 | 0 |