| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,350.00 | 3,375.00 | 3,337.50 | 3,362.50 | 16,851,800 | 0 |
| 28-Dec-2021 | 3,375.00 | 3,387.50 | 3,350.00 | 3,350.00 | 29,432,600 | 0 |
| 27-Dec-2021 | 3,362.50 | 3,375.00 | 3,337.50 | 3,375.00 | 21,300,600 | 0 |
| 24-Dec-2021 | 3,325.00 | 3,362.50 | 3,287.50 | 3,362.50 | 27,466,400 | 0 |
| 23-Dec-2021 | 3,312.50 | 3,337.50 | 3,312.50 | 3,325.00 | 20,865,200 | 0 |
| 22-Dec-2021 | 3,375.00 | 3,387.50 | 3,300.00 | 3,312.50 | 36,773,200 | 0 |
| 21-Dec-2021 | 3,362.50 | 3,400.00 | 3,337.50 | 3,350.00 | 27,763,600 | 0 |
| 20-Dec-2021 | 3,375.00 | 3,387.50 | 3,325.00 | 3,362.50 | 42,364,800 | 0 |
| 17-Dec-2021 | 3,375.00 | 3,425.00 | 3,362.50 | 3,375.00 | 46,617,600 | 0 |
| 16-Dec-2021 | 3,462.50 | 3,475.00 | 3,375.00 | 3,375.00 | 44,312,200 | 0 |
| 15-Dec-2021 | 3,425.00 | 3,487.50 | 3,412.50 | 3,437.50 | 39,056,400 | 0 |
| 14-Dec-2021 | 3,425.00 | 3,450.00 | 3,387.50 | 3,437.50 | 28,209,200 | 0 |
| 13-Dec-2021 | 3,425.00 | 3,475.00 | 3,400.00 | 3,425.00 | 44,218,400 | 0 |
| 10-Dec-2021 | 3,400.00 | 3,425.00 | 3,375.00 | 3,387.50 | 44,792,200 | 0 |
| 09-Dec-2021 | 3,450.00 | 3,450.00 | 3,400.00 | 3,412.50 | 22,996,000 | 0 |
| 08-Dec-2021 | 3,525.00 | 3,537.50 | 3,425.00 | 3,425.00 | 69,263,600 | 0 |
| 07-Dec-2021 | 3,450.00 | 3,525.00 | 3,425.00 | 3,525.00 | 52,704,600 | 0 |
| 06-Dec-2021 | 3,362.50 | 3,462.50 | 3,362.50 | 3,425.00 | 53,587,600 | 0 |
| 03-Dec-2021 | 3,425.00 | 3,437.50 | 3,362.50 | 3,362.50 | 25,241,800 | 0 |
| 02-Dec-2021 | 3,325.00 | 3,437.50 | 3,275.00 | 3,412.50 | 80,505,200 | 0 |
| 01-Dec-2021 | 3,400.00 | 3,450.00 | 3,300.00 | 3,325.00 | 102,525,600 | 0 |
| 30-Nov-2021 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 103,074,800 | 0 |
| 29-Nov-2021 | 3,437.50 | 3,512.50 | 3,375.00 | 3,475.00 | 110,182,000 | 0 |
| 26-Nov-2021 | 3,562.50 | 3,562.50 | 3,425.00 | 3,437.50 | 136,419,000 | 0 |
| 25-Nov-2021 | 3,537.50 | 3,637.50 | 3,525.00 | 3,587.50 | 94,781,000 | 0 |
| 24-Nov-2021 | 3,537.50 | 3,562.50 | 3,512.50 | 3,537.50 | 39,856,200 | 0 |
| 23-Nov-2021 | 3,587.50 | 3,600.00 | 3,500.00 | 3,500.00 | 64,255,400 | 0 |
| 22-Nov-2021 | 3,512.50 | 3,600.00 | 3,500.00 | 3,587.50 | 105,224,000 | 0 |
| 19-Nov-2021 | 3,475.00 | 3,525.00 | 3,462.50 | 3,512.50 | 47,973,200 | 0 |
| 18-Nov-2021 | 3,500.00 | 3,500.00 | 3,450.00 | 3,462.50 | 21,636,600 | 0 |
| 17-Nov-2021 | 3,475.00 | 3,500.00 | 3,450.00 | 3,500.00 | 40,673,800 | 0 |
| 16-Nov-2021 | 3,400.00 | 3,475.00 | 3,375.00 | 3,437.50 | 38,494,800 | 0 |
| 15-Nov-2021 | 3,425.00 | 3,462.50 | 3,400.00 | 3,400.00 | 49,796,800 | 0 |
| 12-Nov-2021 | 3,512.50 | 3,525.00 | 3,450.00 | 3,450.00 | 46,965,800 | 0 |
| 11-Nov-2021 | 3,500.00 | 3,562.50 | 3,500.00 | 3,512.50 | 31,442,200 | 0 |
| 10-Nov-2021 | 3,500.00 | 3,537.50 | 3,462.50 | 3,537.50 | 25,594,600 | 0 |
| 09-Nov-2021 | 3,525.00 | 3,537.50 | 3,487.50 | 3,525.00 | 24,198,600 | 0 |
| 08-Nov-2021 | 3,500.00 | 3,562.50 | 3,462.50 | 3,525.00 | 49,871,600 | 0 |
| 05-Nov-2021 | 3,500.00 | 3,512.50 | 3,437.50 | 3,475.00 | 32,817,000 | 0 |
| 04-Nov-2021 | 3,537.50 | 3,562.50 | 3,500.00 | 3,500.00 | 54,733,000 | 0 |
| 03-Nov-2021 | 3,400.00 | 3,525.00 | 3,362.50 | 3,512.50 | 93,339,800 | 0 |
| 02-Nov-2021 | 3,425.00 | 3,475.00 | 3,362.50 | 3,400.00 | 60,944,600 | 0 |
| 01-Nov-2021 | 3,512.50 | 3,512.50 | 3,412.50 | 3,425.00 | 69,669,000 | 0 |
| 29-Oct-2021 | 3,587.50 | 3,587.50 | 3,425.00 | 3,500.00 | 118,294,800 | 0 |
| 28-Oct-2021 | 3,512.50 | 3,537.50 | 3,462.50 | 3,525.00 | 78,045,400 | 0 |
| 27-Oct-2021 | 3,612.50 | 3,625.00 | 3,525.00 | 3,537.50 | 95,347,600 | 0 |
| 26-Oct-2021 | 3,675.00 | 3,700.00 | 3,600.00 | 3,637.50 | 52,453,800 | 0 |
| 25-Oct-2021 | 3,737.50 | 3,787.50 | 3,675.00 | 3,675.00 | 97,000,800 | 0 |
| 22-Oct-2021 | 3,662.50 | 3,737.50 | 3,562.50 | 3,725.00 | 95,312,000 | 0 |
| 21-Oct-2021 | 3,675.00 | 3,725.00 | 3,625.00 | 3,662.50 | 140,777,400 | 0 |
| 19-Oct-2021 | 3,575.00 | 3,612.50 | 3,512.50 | 3,612.50 | 128,186,800 | 0 |
| 18-Oct-2021 | 3,437.50 | 3,587.50 | 3,412.50 | 3,537.50 | 206,314,600 | 0 |
| 15-Oct-2021 | 3,475.00 | 3,487.50 | 3,325.00 | 3,375.00 | 118,737,200 | 0 |
| 14-Oct-2021 | 3,337.50 | 3,437.50 | 3,337.50 | 3,437.50 | 156,735,200 | 0 |
| 13-Oct-2021 | 3,250.00 | 3,400.00 | 3,200.00 | 3,337.50 | 297,783,800 | 0 |
| 12-Oct-2021 | 3,200.00 | 3,250.00 | 3,162.50 | 3,200.00 | 144,795,200 | 0 |
| 11-Oct-2021 | 3,075.00 | 3,212.50 | 3,075.00 | 3,200.00 | 146,990,800 | 0 |
| 08-Oct-2021 | 3,025.00 | 3,100.00 | 3,012.50 | 3,075.00 | 96,927,800 | 0 |
| 07-Oct-2021 | 3,000.00 | 3,037.50 | 2,950.00 | 2,987.50 | 84,459,800 | 0 |
| 06-Oct-2021 | 2,875.00 | 3,100.00 | 2,850.00 | 3,000.00 | 222,205,600 | 0 |
| 05-Oct-2021 | 2,837.50 | 2,875.00 | 2,812.50 | 2,850.00 | 65,757,000 | 0 |
| 04-Oct-2021 | 2,675.00 | 2,900.00 | 2,675.00 | 2,850.00 | 147,876,600 | 0 |
| 01-Oct-2021 | 2,687.50 | 2,687.50 | 2,662.50 | 2,675.00 | 28,026,800 | 0 |
| 30-Sep-2021 | 2,612.50 | 2,687.50 | 2,600.00 | 2,687.50 | 69,114,400 | 0 |
| 29-Sep-2021 | 2,512.50 | 2,625.00 | 2,512.50 | 2,612.50 | 42,313,400 | 0 |
| 28-Sep-2021 | 2,537.50 | 2,562.50 | 2,525.00 | 2,525.00 | 27,900,800 | 0 |
| 27-Sep-2021 | 2,550.00 | 2,562.50 | 2,512.50 | 2,537.50 | 26,683,200 | 0 |
| 24-Sep-2021 | 2,562.50 | 2,587.50 | 2,537.50 | 2,550.00 | 39,455,000 | 0 |
| 23-Sep-2021 | 2,587.50 | 2,600.00 | 2,550.00 | 2,562.50 | 61,940,400 | 0 |
| 22-Sep-2021 | 2,562.50 | 2,587.50 | 2,525.00 | 2,575.00 | 41,978,200 | 0 |
| 21-Sep-2021 | 2,550.00 | 2,562.50 | 2,512.50 | 2,562.50 | 54,314,200 | 0 |
| 20-Sep-2021 | 2,625.00 | 2,637.50 | 2,562.50 | 2,575.00 | 44,196,800 | 0 |
| 17-Sep-2021 | 2,625.00 | 2,662.50 | 2,612.50 | 2,650.00 | 36,439,800 | 0 |
| 16-Sep-2021 | 2,675.00 | 2,687.50 | 2,625.00 | 2,637.50 | 31,792,000 | 0 |
| 15-Sep-2021 | 2,675.00 | 2,687.50 | 2,650.00 | 2,675.00 | 32,731,600 | 0 |
| 14-Sep-2021 | 2,700.00 | 2,725.00 | 2,700.00 | 2,700.00 | 17,803,800 | 0 |
| 13-Sep-2021 | 2,700.00 | 2,712.50 | 2,675.00 | 2,700.00 | 17,832,600 | 0 |
| 10-Sep-2021 | 2,700.00 | 2,737.50 | 2,675.00 | 2,725.00 | 34,009,400 | 0 |
| 09-Sep-2021 | 2,662.50 | 2,712.50 | 2,637.50 | 2,700.00 | 39,836,600 | 0 |
| 08-Sep-2021 | 2,700.00 | 2,700.00 | 2,625.00 | 2,662.50 | 38,505,400 | 0 |
| 07-Sep-2021 | 2,737.50 | 2,750.00 | 2,687.50 | 2,700.00 | 48,409,200 | 0 |
| 06-Sep-2021 | 2,725.00 | 2,750.00 | 2,712.50 | 2,725.00 | 38,296,400 | 0 |
| 03-Sep-2021 | 2,637.50 | 2,737.50 | 2,625.00 | 2,725.00 | 50,949,800 | 0 |
| 02-Sep-2021 | 2,687.50 | 2,687.50 | 2,612.50 | 2,625.00 | 32,874,400 | 0 |
| 01-Sep-2021 | 2,700.00 | 2,712.50 | 2,650.00 | 2,662.50 | 16,831,200 | 0 |
| 31-Aug-2021 | 2,700.00 | 2,712.50 | 2,650.00 | 2,700.00 | 42,541,400 | 0 |
| 30-Aug-2021 | 2,687.50 | 2,712.50 | 2,650.00 | 2,700.00 | 47,411,800 | 0 |
| 27-Aug-2021 | 2,637.50 | 2,675.00 | 2,612.50 | 2,650.00 | 37,452,800 | 0 |
| 26-Aug-2021 | 2,637.50 | 2,650.00 | 2,575.00 | 2,612.50 | 33,832,400 | 0 |
| 25-Aug-2021 | 2,662.50 | 2,675.00 | 2,612.50 | 2,625.00 | 22,969,800 | 0 |
| 24-Aug-2021 | 2,675.00 | 2,687.50 | 2,625.00 | 2,662.50 | 32,190,600 | 0 |
| 23-Aug-2021 | 2,725.00 | 2,737.50 | 2,637.50 | 2,675.00 | 40,378,000 | 0 |
| 20-Aug-2021 | 2,650.00 | 2,725.00 | 2,600.00 | 2,712.50 | 55,731,800 | 0 |
| 19-Aug-2021 | 2,700.00 | 2,712.50 | 2,587.50 | 2,650.00 | 95,932,200 | 0 |
| 18-Aug-2021 | 2,587.50 | 2,712.50 | 2,575.00 | 2,712.50 | 125,505,200 | 0 |
| 16-Aug-2021 | 2,575.00 | 2,587.50 | 2,512.50 | 2,575.00 | 27,000,000 | 0 |
| 13-Aug-2021 | 2,562.50 | 2,575.00 | 2,525.00 | 2,550.00 | 17,836,000 | 0 |
| 12-Aug-2021 | 2,525.00 | 2,550.00 | 2,495.00 | 2,537.50 | 20,368,000 | 0 |
| 10-Aug-2021 | 2,500.00 | 2,525.00 | 2,475.00 | 2,495.00 | 23,582,400 | 0 |
| 09-Aug-2021 | 2,575.00 | 2,575.00 | 2,480.00 | 2,490.00 | 33,795,000 | 0 |