| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2021 | 1,385.00 | 1,390.00 | 1,375.00 | 1,390.00 | 43,889,200 | 0 |
| 29-Dec-2021 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 28,072,100 | 0 |
| 28-Dec-2021 | 1,380.00 | 1,390.00 | 1,355.00 | 1,380.00 | 48,063,600 | 0 |
| 27-Dec-2021 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 30,051,400 | 0 |
| 24-Dec-2021 | 1,405.00 | 1,405.00 | 1,375.00 | 1,395.00 | 60,561,200 | 0 |
| 23-Dec-2021 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 106,118,700 | 0 |
| 22-Dec-2021 | 1,400.00 | 1,415.00 | 1,395.00 | 1,395.00 | 105,974,200 | 0 |
| 21-Dec-2021 | 1,395.00 | 1,400.00 | 1,390.00 | 1,395.00 | 102,729,700 | 0 |
| 20-Dec-2021 | 1,390.00 | 1,405.00 | 1,385.00 | 1,395.00 | 103,485,400 | 0 |
| 17-Dec-2021 | 1,390.00 | 1,405.00 | 1,385.00 | 1,390.00 | 106,771,400 | 0 |
| 16-Dec-2021 | 1,385.00 | 1,395.00 | 1,385.00 | 1,390.00 | 100,192,600 | 0 |
| 15-Dec-2021 | 1,385.00 | 1,400.00 | 1,380.00 | 1,385.00 | 110,381,300 | 0 |
| 14-Dec-2021 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 111,561,900 | 0 |
| 13-Dec-2021 | 1,375.00 | 1,390.00 | 1,375.00 | 1,385.00 | 105,304,500 | 0 |
| 10-Dec-2021 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 115,266,200 | 0 |
| 09-Dec-2021 | 1,370.00 | 1,380.00 | 1,360.00 | 1,375.00 | 121,553,000 | 0 |
| 08-Dec-2021 | 1,365.00 | 1,375.00 | 1,345.00 | 1,370.00 | 119,595,000 | 0 |
| 07-Dec-2021 | 1,355.00 | 1,360.00 | 1,330.00 | 1,360.00 | 122,847,200 | 0 |
| 06-Dec-2021 | 1,345.00 | 1,350.00 | 1,295.00 | 1,350.00 | 121,269,200 | 0 |
| 03-Dec-2021 | 1,345.00 | 1,350.00 | 1,325.00 | 1,345.00 | 108,840,800 | 0 |
| 02-Dec-2021 | 1,360.00 | 1,360.00 | 1,340.00 | 1,345.00 | 117,095,700 | 0 |
| 01-Dec-2021 | 1,390.00 | 1,395.00 | 1,355.00 | 1,360.00 | 121,457,700 | 0 |
| 30-Nov-2021 | 1,475.00 | 1,495.00 | 1,390.00 | 1,390.00 | 125,960,600 | 0 |
| 29-Nov-2021 | 1,485.00 | 1,485.00 | 1,470.00 | 1,475.00 | 98,824,100 | 0 |
| 26-Nov-2021 | 1,505.00 | 1,505.00 | 1,445.00 | 1,485.00 | 117,265,200 | 0 |
| 25-Nov-2021 | 1,490.00 | 1,505.00 | 1,460.00 | 1,500.00 | 113,885,800 | 0 |
| 24-Nov-2021 | 1,480.00 | 1,490.00 | 1,445.00 | 1,490.00 | 121,131,600 | 0 |
| 23-Nov-2021 | 1,495.00 | 1,500.00 | 1,470.00 | 1,475.00 | 104,466,300 | 0 |
| 22-Nov-2021 | 1,500.00 | 1,500.00 | 1,485.00 | 1,495.00 | 106,212,300 | 0 |
| 19-Nov-2021 | 1,500.00 | 1,500.00 | 1,480.00 | 1,495.00 | 112,790,800 | 0 |
| 18-Nov-2021 | 1,500.00 | 1,505.00 | 1,490.00 | 1,495.00 | 93,788,800 | 0 |
| 17-Nov-2021 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 93,022,500 | 0 |
| 16-Nov-2021 | 1,500.00 | 1,505.00 | 1,480.00 | 1,500.00 | 102,870,300 | 0 |
| 15-Nov-2021 | 1,505.00 | 1,520.00 | 1,495.00 | 1,500.00 | 109,170,300 | 0 |
| 12-Nov-2021 | 1,515.00 | 1,515.00 | 1,495.00 | 1,505.00 | 95,260,500 | 0 |
| 11-Nov-2021 | 1,510.00 | 1,535.00 | 1,510.00 | 1,510.00 | 97,930,000 | 0 |
| 10-Nov-2021 | 1,515.00 | 1,525.00 | 1,495.00 | 1,510.00 | 111,262,600 | 0 |
| 09-Nov-2021 | 1,485.00 | 1,510.00 | 1,480.00 | 1,510.00 | 91,965,200 | 0 |
| 08-Nov-2021 | 1,490.00 | 1,500.00 | 1,455.00 | 1,480.00 | 112,265,000 | 0 |
| 05-Nov-2021 | 1,500.00 | 1,515.00 | 1,490.00 | 1,490.00 | 97,451,400 | 0 |
| 04-Nov-2021 | 1,495.00 | 1,510.00 | 1,470.00 | 1,500.00 | 111,065,600 | 0 |
| 03-Nov-2021 | 1,505.00 | 1,510.00 | 1,490.00 | 1,490.00 | 100,802,700 | 0 |
| 02-Nov-2021 | 1,525.00 | 1,530.00 | 1,500.00 | 1,505.00 | 106,500,600 | 0 |
| 01-Nov-2021 | 1,505.00 | 1,540.00 | 1,505.00 | 1,525.00 | 96,288,400 | 0 |
| 29-Oct-2021 | 1,495.00 | 1,515.00 | 1,495.00 | 1,505.00 | 103,039,500 | 0 |
| 28-Oct-2021 | 1,515.00 | 1,520.00 | 1,485.00 | 1,495.00 | 109,750,500 | 0 |
| 27-Oct-2021 | 1,520.00 | 1,530.00 | 1,505.00 | 1,515.00 | 108,040,400 | 0 |
| 26-Oct-2021 | 1,515.00 | 1,540.00 | 1,505.00 | 1,520.00 | 99,810,000 | 0 |
| 25-Oct-2021 | 1,520.00 | 1,545.00 | 1,515.00 | 1,515.00 | 103,467,900 | 0 |
| 22-Oct-2021 | 1,500.00 | 1,525.00 | 1,490.00 | 1,515.00 | 106,279,100 | 0 |
| 21-Oct-2021 | 1,495.00 | 1,515.00 | 1,495.00 | 1,495.00 | 106,863,700 | 0 |
| 19-Oct-2021 | 1,495.00 | 1,510.00 | 1,490.00 | 1,495.00 | 108,759,900 | 0 |
| 18-Oct-2021 | 1,485.00 | 1,505.00 | 1,480.00 | 1,490.00 | 108,616,700 | 0 |
| 15-Oct-2021 | 1,505.00 | 1,515.00 | 1,485.00 | 1,485.00 | 98,881,800 | 0 |
| 14-Oct-2021 | 1,495.00 | 1,530.00 | 1,490.00 | 1,505.00 | 116,403,500 | 0 |
| 13-Oct-2021 | 1,490.00 | 1,515.00 | 1,480.00 | 1,495.00 | 105,921,200 | 0 |
| 12-Oct-2021 | 1,465.00 | 1,495.00 | 1,465.00 | 1,490.00 | 122,195,100 | 0 |
| 11-Oct-2021 | 1,480.00 | 1,485.00 | 1,465.00 | 1,465.00 | 97,757,000 | 0 |
| 08-Oct-2021 | 1,475.00 | 1,505.00 | 1,475.00 | 1,480.00 | 113,355,500 | 0 |
| 07-Oct-2021 | 1,460.00 | 1,490.00 | 1,460.00 | 1,470.00 | 102,020,500 | 0 |
| 06-Oct-2021 | 1,455.00 | 1,475.00 | 1,450.00 | 1,460.00 | 108,774,300 | 0 |
| 05-Oct-2021 | 1,440.00 | 1,480.00 | 1,440.00 | 1,450.00 | 105,007,600 | 0 |
| 04-Oct-2021 | 1,420.00 | 1,460.00 | 1,420.00 | 1,440.00 | 125,899,700 | 0 |
| 01-Oct-2021 | 1,415.00 | 1,425.00 | 1,410.00 | 1,420.00 | 98,365,500 | 0 |
| 30-Sep-2021 | 1,395.00 | 1,430.00 | 1,385.00 | 1,415.00 | 122,248,000 | 0 |
| 29-Sep-2021 | 1,360.00 | 1,400.00 | 1,360.00 | 1,395.00 | 129,352,500 | 0 |
| 28-Sep-2021 | 1,365.00 | 1,370.00 | 1,345.00 | 1,360.00 | 119,655,500 | 0 |
| 27-Sep-2021 | 1,380.00 | 1,385.00 | 1,360.00 | 1,365.00 | 106,032,400 | 0 |
| 24-Sep-2021 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 130,007,700 | 0 |
| 23-Sep-2021 | 1,355.00 | 1,375.00 | 1,350.00 | 1,370.00 | 99,231,700 | 0 |
| 22-Sep-2021 | 1,345.00 | 1,360.00 | 1,335.00 | 1,355.00 | 120,023,500 | 0 |
| 21-Sep-2021 | 1,350.00 | 1,355.00 | 1,335.00 | 1,345.00 | 111,776,200 | 0 |
| 20-Sep-2021 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 133,582,700 | 0 |
| 17-Sep-2021 | 1,370.00 | 1,375.00 | 1,340.00 | 1,340.00 | 114,952,400 | 0 |
| 16-Sep-2021 | 1,370.00 | 1,395.00 | 1,370.00 | 1,370.00 | 101,294,200 | 0 |
| 15-Sep-2021 | 1,370.00 | 1,375.00 | 1,355.00 | 1,370.00 | 102,583,000 | 0 |
| 14-Sep-2021 | 1,365.00 | 1,380.00 | 1,360.00 | 1,370.00 | 117,088,500 | 0 |
| 13-Sep-2021 | 1,365.00 | 1,365.00 | 1,345.00 | 1,360.00 | 119,446,700 | 0 |
| 10-Sep-2021 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 104,194,600 | 0 |
| 09-Sep-2021 | 1,345.00 | 1,355.00 | 1,325.00 | 1,345.00 | 111,790,300 | 0 |
| 08-Sep-2021 | 1,365.00 | 1,365.00 | 1,345.00 | 1,345.00 | 115,839,400 | 0 |
| 07-Sep-2021 | 1,355.00 | 1,360.00 | 1,340.00 | 1,360.00 | 112,510,700 | 0 |
| 06-Sep-2021 | 1,360.00 | 1,360.00 | 1,340.00 | 1,355.00 | 116,548,900 | 0 |
| 03-Sep-2021 | 1,355.00 | 1,360.00 | 1,345.00 | 1,355.00 | 109,050,400 | 0 |
| 02-Sep-2021 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 103,711,200 | 0 |
| 01-Sep-2021 | 1,380.00 | 1,380.00 | 1,350.00 | 1,365.00 | 106,453,800 | 0 |
| 31-Aug-2021 | 1,395.00 | 1,395.00 | 1,370.00 | 1,380.00 | 101,466,400 | 0 |
| 30-Aug-2021 | 1,385.00 | 1,400.00 | 1,380.00 | 1,390.00 | 104,119,900 | 0 |
| 27-Aug-2021 | 1,405.00 | 1,410.00 | 1,380.00 | 1,385.00 | 88,154,200 | 0 |
| 26-Aug-2021 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 98,115,400 | 0 |
| 25-Aug-2021 | 1,405.00 | 1,415.00 | 1,400.00 | 1,405.00 | 109,469,000 | 0 |
| 24-Aug-2021 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 110,748,500 | 0 |
| 23-Aug-2021 | 1,405.00 | 1,420.00 | 1,405.00 | 1,410.00 | 105,577,400 | 0 |
| 20-Aug-2021 | 1,415.00 | 1,420.00 | 1,405.00 | 1,405.00 | 108,289,500 | 0 |
| 19-Aug-2021 | 1,400.00 | 1,430.00 | 1,400.00 | 1,410.00 | 120,318,200 | 0 |
| 18-Aug-2021 | 1,395.00 | 1,415.00 | 1,385.00 | 1,400.00 | 115,591,000 | 0 |
| 16-Aug-2021 | 1,390.00 | 1,405.00 | 1,380.00 | 1,395.00 | 103,032,100 | 0 |
| 13-Aug-2021 | 1,390.00 | 1,410.00 | 1,380.00 | 1,390.00 | 105,563,300 | 0 |
| 12-Aug-2021 | 1,390.00 | 1,410.00 | 1,385.00 | 1,390.00 | 104,590,900 | 0 |
| 10-Aug-2021 | 1,380.00 | 1,400.00 | 1,370.00 | 1,385.00 | 110,154,300 | 0 |