| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 1,150.00 | 1,165.00 | 1,120.00 | 1,140.00 | 17,167,300 | 0 |
| 03-Jan-2022 | 1,110.00 | 1,150.00 | 1,105.00 | 1,140.00 | 14,227,100 | 0 |
| 30-Dec-2021 | 1,130.00 | 1,140.00 | 1,105.00 | 1,105.00 | 10,166,400 | 0 |
| 29-Dec-2021 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 8,582,200 | 0 |
| 28-Dec-2021 | 1,135.00 | 1,150.00 | 1,110.00 | 1,130.00 | 22,979,500 | 0 |
| 27-Dec-2021 | 1,080.00 | 1,140.00 | 1,080.00 | 1,125.00 | 20,641,600 | 0 |
| 24-Dec-2021 | 1,060.00 | 1,090.00 | 1,055.00 | 1,075.00 | 13,753,500 | 0 |
| 23-Dec-2021 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 12,358,900 | 0 |
| 22-Dec-2021 | 1,085.00 | 1,105.00 | 1,055.00 | 1,055.00 | 25,204,300 | 0 |
| 21-Dec-2021 | 1,050.00 | 1,090.00 | 1,045.00 | 1,080.00 | 29,444,200 | 0 |
| 20-Dec-2021 | 1,090.00 | 1,090.00 | 1,040.00 | 1,040.00 | 28,046,300 | 0 |
| 17-Dec-2021 | 1,130.00 | 1,140.00 | 1,080.00 | 1,090.00 | 32,277,600 | 0 |
| 16-Dec-2021 | 1,150.00 | 1,160.00 | 1,125.00 | 1,130.00 | 19,083,300 | 0 |
| 15-Dec-2021 | 1,155.00 | 1,175.00 | 1,140.00 | 1,140.00 | 17,979,900 | 0 |
| 14-Dec-2021 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 21,370,500 | 0 |
| 13-Dec-2021 | 1,200.00 | 1,220.00 | 1,185.00 | 1,185.00 | 14,891,200 | 0 |
| 10-Dec-2021 | 1,190.00 | 1,210.00 | 1,180.00 | 1,195.00 | 14,492,400 | 0 |
| 09-Dec-2021 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 15,324,000 | 0 |
| 08-Dec-2021 | 1,225.00 | 1,245.00 | 1,200.00 | 1,205.00 | 22,185,700 | 0 |
| 07-Dec-2021 | 1,160.00 | 1,220.00 | 1,155.00 | 1,215.00 | 44,167,200 | 0 |
| 06-Dec-2021 | 1,140.00 | 1,160.00 | 1,135.00 | 1,145.00 | 19,774,100 | 0 |
| 03-Dec-2021 | 1,165.00 | 1,175.00 | 1,130.00 | 1,135.00 | 26,595,500 | 0 |
| 02-Dec-2021 | 1,130.00 | 1,170.00 | 1,105.00 | 1,160.00 | 33,599,000 | 0 |
| 01-Dec-2021 | 1,160.00 | 1,185.00 | 1,125.00 | 1,135.00 | 45,632,900 | 0 |
| 30-Nov-2021 | 1,240.00 | 1,260.00 | 1,150.00 | 1,160.00 | 62,567,400 | 0 |
| 29-Nov-2021 | 1,220.00 | 1,265.00 | 1,205.00 | 1,230.00 | 46,755,700 | 0 |
| 26-Nov-2021 | 1,320.00 | 1,320.00 | 1,250.00 | 1,260.00 | 47,575,500 | 0 |
| 25-Nov-2021 | 1,325.00 | 1,335.00 | 1,310.00 | 1,325.00 | 21,786,500 | 0 |
| 24-Nov-2021 | 1,310.00 | 1,335.00 | 1,305.00 | 1,310.00 | 30,119,200 | 0 |
| 23-Nov-2021 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 26,417,400 | 0 |
| 22-Nov-2021 | 1,300.00 | 1,350.00 | 1,300.00 | 1,325.00 | 56,750,100 | 0 |
| 19-Nov-2021 | 1,285.00 | 1,295.00 | 1,280.00 | 1,295.00 | 16,073,300 | 0 |
| 18-Nov-2021 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 18,689,700 | 0 |
| 17-Nov-2021 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 23,234,800 | 0 |
| 16-Nov-2021 | 1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 18,183,600 | 0 |
| 15-Nov-2021 | 1,290.00 | 1,295.00 | 1,255.00 | 1,275.00 | 16,790,100 | 0 |
| 12-Nov-2021 | 1,335.00 | 1,345.00 | 1,255.00 | 1,290.00 | 76,260,600 | 0 |
| 11-Nov-2021 | 1,335.00 | 1,350.00 | 1,320.00 | 1,325.00 | 22,743,600 | 0 |
| 10-Nov-2021 | 1,310.00 | 1,350.00 | 1,310.00 | 1,330.00 | 47,142,500 | 0 |
| 09-Nov-2021 | 1,290.00 | 1,335.00 | 1,290.00 | 1,305.00 | 37,462,000 | 0 |
| 08-Nov-2021 | 1,290.00 | 1,310.00 | 1,280.00 | 1,285.00 | 21,440,100 | 0 |
| 05-Nov-2021 | 1,300.00 | 1,305.00 | 1,270.00 | 1,285.00 | 18,969,100 | 0 |
| 04-Nov-2021 | 1,275.00 | 1,320.00 | 1,275.00 | 1,300.00 | 56,296,400 | 0 |
| 03-Nov-2021 | 1,225.00 | 1,275.00 | 1,215.00 | 1,265.00 | 36,427,400 | 0 |
| 02-Nov-2021 | 1,255.00 | 1,260.00 | 1,210.00 | 1,220.00 | 26,335,500 | 0 |
| 01-Nov-2021 | 1,250.00 | 1,270.00 | 1,235.00 | 1,250.00 | 32,812,900 | 0 |
| 29-Oct-2021 | 1,225.00 | 1,280.00 | 1,225.00 | 1,245.00 | 45,569,900 | 0 |
| 28-Oct-2021 | 1,250.00 | 1,285.00 | 1,210.00 | 1,225.00 | 50,897,000 | 0 |
| 27-Oct-2021 | 1,305.00 | 1,310.00 | 1,250.00 | 1,260.00 | 66,241,000 | 0 |
| 26-Oct-2021 | 1,340.00 | 1,355.00 | 1,300.00 | 1,305.00 | 38,538,500 | 0 |
| 25-Oct-2021 | 1,360.00 | 1,385.00 | 1,330.00 | 1,340.00 | 35,157,600 | 0 |
| 22-Oct-2021 | 1,320.00 | 1,380.00 | 1,260.00 | 1,355.00 | 106,942,400 | 0 |
| 21-Oct-2021 | 1,425.00 | 1,440.00 | 1,330.00 | 1,330.00 | 72,357,800 | 0 |
| 19-Oct-2021 | 1,435.00 | 1,455.00 | 1,420.00 | 1,425.00 | 21,052,900 | 0 |
| 18-Oct-2021 | 1,440.00 | 1,470.00 | 1,420.00 | 1,430.00 | 41,955,500 | 0 |
| 15-Oct-2021 | 1,420.00 | 1,445.00 | 1,400.00 | 1,440.00 | 38,511,200 | 0 |
| 14-Oct-2021 | 1,380.00 | 1,440.00 | 1,380.00 | 1,410.00 | 54,621,300 | 0 |
| 13-Oct-2021 | 1,400.00 | 1,415.00 | 1,370.00 | 1,380.00 | 41,774,800 | 0 |
| 12-Oct-2021 | 1,305.00 | 1,410.00 | 1,305.00 | 1,390.00 | 108,613,800 | 0 |
| 11-Oct-2021 | 1,330.00 | 1,335.00 | 1,300.00 | 1,305.00 | 23,173,800 | 0 |
| 08-Oct-2021 | 1,335.00 | 1,345.00 | 1,305.00 | 1,325.00 | 31,874,000 | 0 |
| 07-Oct-2021 | 1,340.00 | 1,355.00 | 1,320.00 | 1,325.00 | 35,509,800 | 0 |
| 06-Oct-2021 | 1,325.00 | 1,350.00 | 1,320.00 | 1,330.00 | 51,142,800 | 0 |
| 05-Oct-2021 | 1,320.00 | 1,370.00 | 1,290.00 | 1,310.00 | 70,617,400 | 0 |
| 04-Oct-2021 | 1,300.00 | 1,355.00 | 1,300.00 | 1,330.00 | 70,724,700 | 0 |
| 01-Oct-2021 | 1,200.00 | 1,330.00 | 1,200.00 | 1,290.00 | 124,592,700 | 0 |
| 30-Sep-2021 | 1,220.00 | 1,240.00 | 1,205.00 | 1,210.00 | 44,187,800 | 0 |
| 29-Sep-2021 | 1,160.00 | 1,225.00 | 1,150.00 | 1,200.00 | 70,204,400 | 0 |
| 28-Sep-2021 | 1,190.00 | 1,200.00 | 1,175.00 | 1,175.00 | 26,784,900 | 0 |
| 27-Sep-2021 | 1,165.00 | 1,195.00 | 1,155.00 | 1,190.00 | 52,474,200 | 0 |
| 24-Sep-2021 | 1,170.00 | 1,175.00 | 1,145.00 | 1,160.00 | 67,525,700 | 0 |
| 23-Sep-2021 | 1,110.00 | 1,180.00 | 1,105.00 | 1,160.00 | 116,616,400 | 0 |
| 22-Sep-2021 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 30,379,200 | 0 |
| 21-Sep-2021 | 1,060.00 | 1,105.00 | 1,035.00 | 1,095.00 | 50,861,600 | 0 |
| 20-Sep-2021 | 1,090.00 | 1,105.00 | 1,065.00 | 1,065.00 | 44,845,400 | 0 |
| 17-Sep-2021 | 1,080.00 | 1,140.00 | 1,075.00 | 1,095.00 | 94,826,600 | 0 |
| 16-Sep-2021 | 1,120.00 | 1,130.00 | 1,075.00 | 1,080.00 | 82,477,600 | 0 |
| 15-Sep-2021 | 1,030.00 | 1,110.00 | 1,020.00 | 1,110.00 | 128,503,200 | 0 |
| 14-Sep-2021 | 1,030.00 | 1,075.00 | 1,020.00 | 1,035.00 | 67,644,400 | 0 |
| 13-Sep-2021 | 1,020.00 | 1,035.00 | 1,005.00 | 1,020.00 | 29,907,100 | 0 |
| 10-Sep-2021 | 1,035.00 | 1,050.00 | 1,015.00 | 1,020.00 | 57,275,700 | 0 |
| 09-Sep-2021 | 1,065.00 | 1,085.00 | 1,000.00 | 1,025.00 | 74,958,200 | 0 |
| 08-Sep-2021 | 1,065.00 | 1,105.00 | 1,050.00 | 1,065.00 | 77,268,600 | 0 |
| 07-Sep-2021 | 1,080.00 | 1,115.00 | 1,035.00 | 1,065.00 | 150,276,800 | 0 |
| 06-Sep-2021 | 950.00 | 1,080.00 | 950.00 | 1,075.00 | 204,117,700 | 0 |
| 03-Sep-2021 | 925.00 | 950.00 | 920.00 | 950.00 | 27,877,400 | 0 |
| 02-Sep-2021 | 950.00 | 955.00 | 915.00 | 920.00 | 27,383,700 | 0 |
| 01-Sep-2021 | 940.00 | 955.00 | 940.00 | 945.00 | 19,460,700 | 0 |
| 31-Aug-2021 | 950.00 | 955.00 | 935.00 | 940.00 | 28,815,600 | 0 |
| 30-Aug-2021 | 925.00 | 965.00 | 920.00 | 950.00 | 54,169,700 | 0 |
| 27-Aug-2021 | 930.00 | 940.00 | 905.00 | 915.00 | 15,942,500 | 0 |
| 26-Aug-2021 | 940.00 | 945.00 | 915.00 | 920.00 | 30,685,700 | 0 |
| 25-Aug-2021 | 915.00 | 970.00 | 910.00 | 940.00 | 86,688,800 | 0 |
| 24-Aug-2021 | 925.00 | 940.00 | 895.00 | 900.00 | 36,215,400 | 0 |
| 23-Aug-2021 | 860.00 | 925.00 | 860.00 | 915.00 | 59,169,200 | 0 |
| 20-Aug-2021 | 860.00 | 870.00 | 850.00 | 850.00 | 28,258,900 | 0 |
| 19-Aug-2021 | 885.00 | 890.00 | 860.00 | 860.00 | 30,880,200 | 0 |
| 18-Aug-2021 | 910.00 | 915.00 | 870.00 | 885.00 | 56,843,900 | 0 |
| 16-Aug-2021 | 890.00 | 910.00 | 885.00 | 910.00 | 33,374,600 | 0 |
| 13-Aug-2021 | 915.00 | 920.00 | 885.00 | 885.00 | 40,117,900 | 0 |