| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,005.00 | 1,030.00 | 1,005.00 | 1,020.00 | 10,232,500 | 0 |
| 28-Dec-2021 | 1,015.00 | 1,035.00 | 1,000.00 | 1,005.00 | 7,078,500 | 0 |
| 27-Dec-2021 | 1,000.00 | 1,035.00 | 1,000.00 | 1,010.00 | 5,050,500 | 0 |
| 24-Dec-2021 | 1,005.00 | 1,025.00 | 975.00 | 1,000.00 | 10,424,500 | 0 |
| 23-Dec-2021 | 1,025.00 | 1,035.00 | 1,005.00 | 1,005.00 | 4,527,400 | 0 |
| 22-Dec-2021 | 1,030.00 | 1,065.00 | 1,025.00 | 1,030.00 | 10,260,400 | 0 |
| 21-Dec-2021 | 1,050.00 | 1,085.00 | 1,020.00 | 1,040.00 | 22,004,100 | 0 |
| 20-Dec-2021 | 1,055.00 | 1,065.00 | 1,000.00 | 1,045.00 | 12,755,900 | 0 |
| 17-Dec-2021 | 1,090.00 | 1,095.00 | 1,045.00 | 1,050.00 | 21,752,500 | 0 |
| 16-Dec-2021 | 1,030.00 | 1,095.00 | 1,020.00 | 1,080.00 | 36,010,700 | 0 |
| 15-Dec-2021 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 10,085,800 | 0 |
| 14-Dec-2021 | 1,020.00 | 1,050.00 | 1,010.00 | 1,035.00 | 15,136,700 | 0 |
| 13-Dec-2021 | 1,050.00 | 1,050.00 | 1,005.00 | 1,010.00 | 20,030,100 | 0 |
| 10-Dec-2021 | 1,005.00 | 1,020.00 | 990.00 | 995.00 | 10,000,100 | 0 |
| 09-Dec-2021 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 7,551,800 | 0 |
| 08-Dec-2021 | 1,000.00 | 1,020.00 | 980.00 | 1,015.00 | 10,685,700 | 0 |
| 07-Dec-2021 | 1,020.00 | 1,025.00 | 965.00 | 990.00 | 5,449,700 | 0 |
| 06-Dec-2021 | 1,010.00 | 1,040.00 | 1,000.00 | 1,020.00 | 3,117,700 | 0 |
| 03-Dec-2021 | 1,045.00 | 1,060.00 | 1,010.00 | 1,015.00 | 6,029,800 | 0 |
| 02-Dec-2021 | 1,015.00 | 1,055.00 | 1,005.00 | 1,045.00 | 11,346,900 | 0 |
| 01-Dec-2021 | 995.00 | 1,015.00 | 975.00 | 1,005.00 | 11,547,900 | 0 |
| 30-Nov-2021 | 985.00 | 995.00 | 960.00 | 990.00 | 11,582,300 | 0 |
| 29-Nov-2021 | 950.00 | 985.00 | 950.00 | 980.00 | 13,980,200 | 0 |
| 26-Nov-2021 | 975.00 | 975.00 | 945.00 | 950.00 | 50,124,000 | 0 |
| 25-Nov-2021 | 990.00 | 995.00 | 975.00 | 975.00 | 6,045,000 | 0 |
| 24-Nov-2021 | 995.00 | 1,000.00 | 985.00 | 990.00 | 8,891,300 | 0 |
| 23-Nov-2021 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 13,354,600 | 0 |
| 22-Nov-2021 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 22,257,700 | 0 |
| 19-Nov-2021 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 10,039,100 | 0 |
| 18-Nov-2021 | 1,000.00 | 1,010.00 | 985.00 | 995.00 | 15,660,800 | 0 |
| 17-Nov-2021 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 10,060,100 | 0 |
| 16-Nov-2021 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 11,623,200 | 0 |
| 15-Nov-2021 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 11,069,300 | 0 |
| 12-Nov-2021 | 1,005.00 | 1,015.00 | 990.00 | 1,000.00 | 27,756,100 | 0 |
| 11-Nov-2021 | 1,030.00 | 1,040.00 | 990.00 | 1,000.00 | 33,067,400 | 0 |
| 10-Nov-2021 | 1,060.00 | 1,090.00 | 1,015.00 | 1,020.00 | 23,708,700 | 0 |
| 09-Nov-2021 | 1,115.00 | 1,115.00 | 1,050.00 | 1,060.00 | 19,978,100 | 0 |
| 08-Nov-2021 | 1,125.00 | 1,135.00 | 1,100.00 | 1,110.00 | 16,320,800 | 0 |
| 05-Nov-2021 | 1,120.00 | 1,150.00 | 1,115.00 | 1,125.00 | 13,546,900 | 0 |
| 04-Nov-2021 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 13,304,500 | 0 |
| 03-Nov-2021 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 14,604,400 | 0 |
| 02-Nov-2021 | 1,140.00 | 1,150.00 | 1,115.00 | 1,130.00 | 8,124,400 | 0 |
| 01-Nov-2021 | 1,175.00 | 1,175.00 | 1,125.00 | 1,140.00 | 14,578,000 | 0 |
| 29-Oct-2021 | 1,190.00 | 1,225.00 | 1,170.00 | 1,175.00 | 19,542,000 | 0 |
| 28-Oct-2021 | 1,175.00 | 1,225.00 | 1,165.00 | 1,185.00 | 10,836,100 | 0 |
| 27-Oct-2021 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 23,182,700 | 0 |
| 26-Oct-2021 | 1,160.00 | 1,190.00 | 1,155.00 | 1,175.00 | 18,877,800 | 0 |
| 25-Oct-2021 | 1,140.00 | 1,160.00 | 1,140.00 | 1,155.00 | 16,769,000 | 0 |
| 22-Oct-2021 | 1,155.00 | 1,155.00 | 1,130.00 | 1,140.00 | 4,416,200 | 0 |
| 21-Oct-2021 | 1,135.00 | 1,155.00 | 1,100.00 | 1,155.00 | 14,782,500 | 0 |
| 19-Oct-2021 | 1,155.00 | 1,170.00 | 1,130.00 | 1,135.00 | 6,286,400 | 0 |
| 18-Oct-2021 | 1,140.00 | 1,170.00 | 1,140.00 | 1,155.00 | 14,003,100 | 0 |
| 15-Oct-2021 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 9,784,200 | 0 |
| 14-Oct-2021 | 1,180.00 | 1,190.00 | 1,140.00 | 1,150.00 | 20,940,300 | 0 |
| 13-Oct-2021 | 1,185.00 | 1,220.00 | 1,175.00 | 1,180.00 | 11,003,100 | 0 |
| 12-Oct-2021 | 1,145.00 | 1,205.00 | 1,135.00 | 1,180.00 | 13,216,300 | 0 |
| 11-Oct-2021 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 13,850,100 | 0 |
| 08-Oct-2021 | 1,125.00 | 1,145.00 | 1,125.00 | 1,135.00 | 25,553,700 | 0 |
| 07-Oct-2021 | 1,140.00 | 1,160.00 | 1,120.00 | 1,125.00 | 17,562,800 | 0 |
| 06-Oct-2021 | 1,150.00 | 1,150.00 | 1,120.00 | 1,140.00 | 10,009,500 | 0 |
| 05-Oct-2021 | 1,165.00 | 1,165.00 | 1,115.00 | 1,145.00 | 14,031,700 | 0 |
| 04-Oct-2021 | 1,180.00 | 1,220.00 | 1,145.00 | 1,165.00 | 21,036,900 | 0 |
| 01-Oct-2021 | 1,170.00 | 1,195.00 | 1,160.00 | 1,180.00 | 8,612,200 | 0 |
| 30-Sep-2021 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 10,015,200 | 0 |
| 29-Sep-2021 | 1,160.00 | 1,165.00 | 1,140.00 | 1,160.00 | 18,009,700 | 0 |
| 28-Sep-2021 | 1,175.00 | 1,185.00 | 1,135.00 | 1,165.00 | 30,004,000 | 0 |
| 27-Sep-2021 | 1,185.00 | 1,190.00 | 1,155.00 | 1,175.00 | 14,005,600 | 0 |
| 24-Sep-2021 | 1,180.00 | 1,180.00 | 1,120.00 | 1,175.00 | 10,000,300 | 0 |
| 23-Sep-2021 | 1,185.00 | 1,190.00 | 1,155.00 | 1,160.00 | 9,536,900 | 0 |
| 22-Sep-2021 | 1,195.00 | 1,195.00 | 1,165.00 | 1,175.00 | 7,344,200 | 0 |
| 21-Sep-2021 | 1,180.00 | 1,210.00 | 1,165.00 | 1,180.00 | 20,109,200 | 0 |
| 20-Sep-2021 | 1,205.00 | 1,210.00 | 1,165.00 | 1,180.00 | 11,700,500 | 0 |
| 17-Sep-2021 | 1,195.00 | 1,210.00 | 1,165.00 | 1,205.00 | 13,438,200 | 0 |
| 16-Sep-2021 | 1,200.00 | 1,205.00 | 1,170.00 | 1,195.00 | 12,008,800 | 0 |
| 15-Sep-2021 | 1,190.00 | 1,200.00 | 1,165.00 | 1,200.00 | 13,007,500 | 0 |
| 14-Sep-2021 | 1,215.00 | 1,225.00 | 1,165.00 | 1,190.00 | 17,013,000 | 0 |
| 13-Sep-2021 | 1,245.00 | 1,250.00 | 1,205.00 | 1,220.00 | 10,004,800 | 0 |
| 10-Sep-2021 | 1,250.00 | 1,250.00 | 1,235.00 | 1,240.00 | 11,145,900 | 0 |
| 09-Sep-2021 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 9,931,300 | 0 |
| 08-Sep-2021 | 1,240.00 | 1,245.00 | 1,220.00 | 1,225.00 | 10,008,900 | 0 |
| 07-Sep-2021 | 1,245.00 | 1,275.00 | 1,235.00 | 1,240.00 | 7,529,300 | 0 |
| 06-Sep-2021 | 1,250.00 | 1,280.00 | 1,235.00 | 1,245.00 | 8,005,000 | 0 |
| 03-Sep-2021 | 1,220.00 | 1,285.00 | 1,215.00 | 1,250.00 | 15,158,800 | 0 |
| 02-Sep-2021 | 1,160.00 | 1,225.00 | 1,160.00 | 1,215.00 | 15,613,600 | 0 |
| 01-Sep-2021 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 8,858,300 | 0 |
| 31-Aug-2021 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 3,038,300 | 0 |
| 30-Aug-2021 | 1,170.00 | 1,180.00 | 1,125.00 | 1,160.00 | 33,952,300 | 0 |
| 27-Aug-2021 | 1,125.00 | 1,160.00 | 1,125.00 | 1,160.00 | 21,238,100 | 0 |
| 26-Aug-2021 | 1,145.00 | 1,155.00 | 1,095.00 | 1,125.00 | 45,002,000 | 0 |
| 25-Aug-2021 | 1,135.00 | 1,145.00 | 1,120.00 | 1,140.00 | 20,375,800 | 0 |
| 24-Aug-2021 | 1,140.00 | 1,150.00 | 1,110.00 | 1,130.00 | 14,087,300 | 0 |
| 23-Aug-2021 | 1,120.00 | 1,150.00 | 1,115.00 | 1,135.00 | 13,004,800 | 0 |
| 20-Aug-2021 | 1,125.00 | 1,140.00 | 1,095.00 | 1,115.00 | 25,517,200 | 0 |
| 19-Aug-2021 | 1,120.00 | 1,145.00 | 1,110.00 | 1,130.00 | 12,704,500 | 0 |
| 18-Aug-2021 | 1,150.00 | 1,170.00 | 1,125.00 | 1,125.00 | 18,506,900 | 0 |
| 16-Aug-2021 | 1,165.00 | 1,175.00 | 1,145.00 | 1,150.00 | 15,069,100 | 0 |
| 13-Aug-2021 | 1,155.00 | 1,185.00 | 1,155.00 | 1,165.00 | 13,392,600 | 0 |
| 12-Aug-2021 | 1,150.00 | 1,170.00 | 1,130.00 | 1,160.00 | 8,602,800 | 0 |
| 10-Aug-2021 | 1,160.00 | 1,175.00 | 1,145.00 | 1,160.00 | 13,737,200 | 0 |
| 09-Aug-2021 | 1,175.00 | 1,190.00 | 1,120.00 | 1,160.00 | 14,187,000 | 0 |