| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,480.00 | 1,495.00 | 1,440.00 | 1,445.00 | 2,101,700 | 0 |
| 28-Dec-2021 | 1,445.00 | 1,490.00 | 1,445.00 | 1,480.00 | 4,348,000 | 0 |
| 27-Dec-2021 | 1,425.00 | 1,480.00 | 1,420.00 | 1,455.00 | 1,700,000 | 0 |
| 24-Dec-2021 | 1,425.00 | 1,435.00 | 1,405.00 | 1,420.00 | 4,861,700 | 0 |
| 23-Dec-2021 | 1,425.00 | 1,445.00 | 1,405.00 | 1,425.00 | 2,477,000 | 0 |
| 22-Dec-2021 | 1,450.00 | 1,465.00 | 1,415.00 | 1,425.00 | 3,626,400 | 0 |
| 21-Dec-2021 | 1,455.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,298,400 | 0 |
| 20-Dec-2021 | 1,495.00 | 1,495.00 | 1,445.00 | 1,455.00 | 3,162,700 | 0 |
| 17-Dec-2021 | 1,480.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,752,900 | 0 |
| 16-Dec-2021 | 1,500.00 | 1,520.00 | 1,435.00 | 1,480.00 | 4,984,200 | 0 |
| 15-Dec-2021 | 1,465.00 | 1,530.00 | 1,465.00 | 1,500.00 | 3,210,500 | 0 |
| 14-Dec-2021 | 1,530.00 | 1,545.00 | 1,450.00 | 1,490.00 | 4,744,200 | 0 |
| 13-Dec-2021 | 1,540.00 | 1,555.00 | 1,525.00 | 1,530.00 | 2,448,400 | 0 |
| 10-Dec-2021 | 1,560.00 | 1,590.00 | 1,525.00 | 1,535.00 | 4,130,300 | 0 |
| 09-Dec-2021 | 1,555.00 | 1,600.00 | 1,545.00 | 1,560.00 | 7,423,100 | 0 |
| 08-Dec-2021 | 1,470.00 | 1,615.00 | 1,470.00 | 1,555.00 | 14,328,200 | 0 |
| 07-Dec-2021 | 1,460.00 | 1,490.00 | 1,450.00 | 1,470.00 | 7,238,600 | 0 |
| 06-Dec-2021 | 1,435.00 | 1,460.00 | 1,420.00 | 1,445.00 | 6,652,000 | 0 |
| 03-Dec-2021 | 1,450.00 | 1,470.00 | 1,410.00 | 1,420.00 | 4,152,700 | 0 |
| 02-Dec-2021 | 1,475.00 | 1,480.00 | 1,435.00 | 1,445.00 | 3,730,500 | 0 |
| 01-Dec-2021 | 1,475.00 | 1,510.00 | 1,430.00 | 1,460.00 | 10,319,400 | 0 |
| 30-Nov-2021 | 1,400.00 | 1,465.00 | 1,390.00 | 1,450.00 | 5,156,500 | 0 |
| 29-Nov-2021 | 1,400.00 | 1,455.00 | 1,385.00 | 1,420.00 | 3,817,500 | 0 |
| 26-Nov-2021 | 1,480.00 | 1,490.00 | 1,415.00 | 1,430.00 | 5,975,300 | 0 |
| 25-Nov-2021 | 1,460.00 | 1,520.00 | 1,445.00 | 1,490.00 | 7,730,100 | 0 |
| 24-Nov-2021 | 1,455.00 | 1,475.00 | 1,425.00 | 1,450.00 | 4,313,400 | 0 |
| 23-Nov-2021 | 1,430.00 | 1,465.00 | 1,410.00 | 1,440.00 | 3,907,400 | 0 |
| 22-Nov-2021 | 1,420.00 | 1,430.00 | 1,390.00 | 1,415.00 | 3,728,200 | 0 |
| 19-Nov-2021 | 1,415.00 | 1,445.00 | 1,375.00 | 1,415.00 | 6,189,300 | 0 |
| 18-Nov-2021 | 1,425.00 | 1,450.00 | 1,390.00 | 1,410.00 | 4,481,200 | 0 |
| 17-Nov-2021 | 1,415.00 | 1,445.00 | 1,405.00 | 1,410.00 | 2,673,400 | 0 |
| 16-Nov-2021 | 1,440.00 | 1,455.00 | 1,390.00 | 1,400.00 | 4,912,300 | 0 |
| 15-Nov-2021 | 1,520.00 | 1,525.00 | 1,415.00 | 1,430.00 | 13,852,600 | 0 |
| 12-Nov-2021 | 1,520.00 | 1,555.00 | 1,500.00 | 1,520.00 | 4,740,500 | 0 |
| 11-Nov-2021 | 1,465.00 | 1,520.00 | 1,455.00 | 1,520.00 | 5,381,400 | 0 |
| 10-Nov-2021 | 1,500.00 | 1,520.00 | 1,460.00 | 1,470.00 | 6,786,200 | 0 |
| 09-Nov-2021 | 1,465.00 | 1,515.00 | 1,460.00 | 1,510.00 | 7,454,500 | 0 |
| 08-Nov-2021 | 1,395.00 | 1,480.00 | 1,395.00 | 1,465.00 | 6,696,500 | 0 |
| 05-Nov-2021 | 1,420.00 | 1,430.00 | 1,385.00 | 1,385.00 | 5,279,500 | 0 |
| 04-Nov-2021 | 1,475.00 | 1,475.00 | 1,420.00 | 1,420.00 | 3,597,300 | 0 |
| 03-Nov-2021 | 1,390.00 | 1,440.00 | 1,390.00 | 1,420.00 | 4,026,100 | 0 |
| 02-Nov-2021 | 1,430.00 | 1,460.00 | 1,390.00 | 1,390.00 | 6,727,100 | 0 |
| 01-Nov-2021 | 1,450.00 | 1,460.00 | 1,355.00 | 1,455.00 | 10,246,200 | 0 |
| 29-Oct-2021 | 1,400.00 | 1,490.00 | 1,400.00 | 1,440.00 | 8,104,600 | 0 |
| 28-Oct-2021 | 1,555.00 | 1,555.00 | 1,450.00 | 1,450.00 | 24,344,000 | 0 |
| 27-Oct-2021 | 1,700.00 | 1,700.00 | 1,555.00 | 1,555.00 | 20,633,500 | 0 |
| 26-Oct-2021 | 1,555.00 | 1,710.00 | 1,520.00 | 1,650.00 | 26,818,700 | 0 |
| 25-Oct-2021 | 1,560.00 | 1,610.00 | 1,505.00 | 1,535.00 | 14,459,800 | 0 |
| 22-Oct-2021 | 1,545.00 | 1,585.00 | 1,460.00 | 1,535.00 | 31,369,300 | 0 |
| 21-Oct-2021 | 1,620.00 | 1,620.00 | 1,505.00 | 1,565.00 | 29,534,100 | 0 |
| 19-Oct-2021 | 1,585.00 | 1,665.00 | 1,555.00 | 1,615.00 | 28,448,400 | 0 |
| 18-Oct-2021 | 1,495.00 | 1,630.00 | 1,470.00 | 1,585.00 | 29,003,200 | 0 |
| 15-Oct-2021 | 1,490.00 | 1,520.00 | 1,475.00 | 1,500.00 | 8,793,900 | 0 |
| 14-Oct-2021 | 1,500.00 | 1,500.00 | 1,455.00 | 1,485.00 | 10,135,600 | 0 |
| 13-Oct-2021 | 1,500.00 | 1,530.00 | 1,490.00 | 1,495.00 | 13,881,600 | 0 |
| 12-Oct-2021 | 1,550.00 | 1,550.00 | 1,490.00 | 1,500.00 | 29,744,700 | 0 |
| 11-Oct-2021 | 1,500.00 | 1,535.00 | 1,455.00 | 1,500.00 | 26,219,100 | 0 |
| 08-Oct-2021 | 1,405.00 | 1,490.00 | 1,390.00 | 1,465.00 | 15,220,700 | 0 |
| 07-Oct-2021 | 1,515.00 | 1,530.00 | 1,400.00 | 1,405.00 | 19,667,100 | 0 |
| 06-Oct-2021 | 1,290.00 | 1,585.00 | 1,270.00 | 1,505.00 | 65,039,800 | 0 |
| 05-Oct-2021 | 1,260.00 | 1,285.00 | 1,250.00 | 1,270.00 | 25,999,500 | 0 |
| 04-Oct-2021 | 1,275.00 | 1,290.00 | 1,240.00 | 1,250.00 | 51,606,900 | 0 |
| 01-Oct-2021 | 1,265.00 | 1,435.00 | 1,235.00 | 1,240.00 | 55,260,900 | 0 |
| 30-Sep-2021 | 1,230.00 | 1,305.00 | 1,185.00 | 1,200.00 | 35,042,700 | 0 |
| 29-Sep-2021 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 5,804,800 | 0 |
| 28-Sep-2021 | 1,205.00 | 1,250.00 | 1,195.00 | 1,200.00 | 6,042,100 | 0 |
| 27-Sep-2021 | 1,200.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,004,400 | 0 |
| 24-Sep-2021 | 1,250.00 | 1,250.00 | 1,175.00 | 1,200.00 | 1,586,100 | 0 |
| 23-Sep-2021 | 1,300.00 | 1,300.00 | 1,195.00 | 1,200.00 | 1,101,600 | 0 |
| 22-Sep-2021 | 1,345.00 | 1,350.00 | 1,205.00 | 1,250.00 | 3,099,200 | 0 |
| 21-Sep-2021 | 1,350.00 | 1,385.00 | 1,295.00 | 1,295.00 | 707,400 | 0 |
| 20-Sep-2021 | 1,480.00 | 1,505.00 | 1,380.00 | 1,380.00 | 228,200 | 0 |
| 17-Sep-2021 | 1,490.00 | 1,490.00 | 1,390.00 | 1,480.00 | 96,300 | 0 |
| 16-Sep-2021 | 1,445.00 | 1,500.00 | 1,445.00 | 1,485.00 | 153,000 | 0 |
| 15-Sep-2021 | 1,370.00 | 1,500.00 | 1,335.00 | 1,445.00 | 279,600 | 0 |
| 14-Sep-2021 | 1,330.00 | 1,375.00 | 1,310.00 | 1,370.00 | 103,000 | 0 |
| 13-Sep-2021 | 1,300.00 | 1,325.00 | 1,300.00 | 1,315.00 | 58,800 | 0 |
| 10-Sep-2021 | 1,330.00 | 1,345.00 | 1,280.00 | 1,300.00 | 202,700 | 0 |
| 09-Sep-2021 | 1,320.00 | 1,320.00 | 1,285.00 | 1,310.00 | 98,200 | 0 |
| 08-Sep-2021 | 1,310.00 | 1,330.00 | 1,310.00 | 1,320.00 | 29,800 | 0 |
| 07-Sep-2021 | 1,335.00 | 1,335.00 | 1,300.00 | 1,335.00 | 74,800 | 0 |
| 06-Sep-2021 | 1,380.00 | 1,380.00 | 1,320.00 | 1,330.00 | 100,200 | 0 |
| 03-Sep-2021 | 1,370.00 | 1,380.00 | 1,330.00 | 1,330.00 | 94,700 | 0 |
| 02-Sep-2021 | 1,370.00 | 1,375.00 | 1,320.00 | 1,370.00 | 66,200 | 0 |
| 01-Sep-2021 | 1,360.00 | 1,410.00 | 1,355.00 | 1,370.00 | 144,000 | 0 |
| 31-Aug-2021 | 1,320.00 | 1,385.00 | 1,320.00 | 1,355.00 | 146,300 | 0 |
| 30-Aug-2021 | 1,330.00 | 1,410.00 | 1,300.00 | 1,320.00 | 165,200 | 0 |
| 27-Aug-2021 | 1,335.00 | 1,340.00 | 1,300.00 | 1,325.00 | 124,900 | 0 |
| 26-Aug-2021 | 1,310.00 | 1,350.00 | 1,310.00 | 1,335.00 | 58,600 | 0 |
| 25-Aug-2021 | 1,310.00 | 1,370.00 | 1,300.00 | 1,310.00 | 244,300 | 0 |
| 24-Aug-2021 | 1,305.00 | 1,340.00 | 1,300.00 | 1,300.00 | 169,800 | 0 |
| 23-Aug-2021 | 1,290.00 | 1,350.00 | 1,290.00 | 1,300.00 | 88,800 | 0 |
| 20-Aug-2021 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 174,800 | 0 |
| 19-Aug-2021 | 1,345.00 | 1,400.00 | 1,250.00 | 1,305.00 | 323,900 | 0 |
| 18-Aug-2021 | 1,380.00 | 1,390.00 | 1,295.00 | 1,295.00 | 297,700 | 0 |
| 16-Aug-2021 | 1,510.00 | 1,515.00 | 1,390.00 | 1,390.00 | 305,600 | 0 |
| 13-Aug-2021 | 1,460.00 | 1,545.00 | 1,400.00 | 1,490.00 | 490,700 | 0 |
| 12-Aug-2021 | 1,305.00 | 1,485.00 | 1,300.00 | 1,460.00 | 797,800 | 0 |
| 10-Aug-2021 | 1,240.00 | 1,350.00 | 1,240.00 | 1,300.00 | 285,900 | 0 |
| 09-Aug-2021 | 1,130.00 | 1,320.00 | 1,120.00 | 1,240.00 | 693,500 | 0 |