| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 4,280.00 | 4,350.00 | 4,230.00 | 4,250.00 | 196,989,500 | 0 |
| 13-Oct-2021 | 4,230.00 | 4,300.00 | 4,220.00 | 4,280.00 | 264,629,400 | 0 |
| 12-Oct-2021 | 4,180.00 | 4,240.00 | 4,180.00 | 4,220.00 | 241,196,000 | 0 |
| 11-Oct-2021 | 4,160.00 | 4,200.00 | 4,130.00 | 4,180.00 | 146,720,100 | 0 |
| 08-Oct-2021 | 4,190.00 | 4,240.00 | 4,130.00 | 4,160.00 | 196,631,600 | 0 |
| 07-Oct-2021 | 4,150.00 | 4,170.00 | 4,070.00 | 4,120.00 | 264,905,400 | 0 |
| 06-Oct-2021 | 3,920.00 | 4,150.00 | 3,920.00 | 4,120.00 | 446,708,800 | 0 |
| 05-Oct-2021 | 3,950.00 | 3,980.00 | 3,910.00 | 3,930.00 | 236,562,700 | 0 |
| 04-Oct-2021 | 3,900.00 | 4,010.00 | 3,890.00 | 3,970.00 | 335,762,600 | 0 |
| 01-Oct-2021 | 3,850.00 | 3,920.00 | 3,830.00 | 3,900.00 | 359,864,700 | 0 |
| 30-Sep-2021 | 3,760.00 | 3,870.00 | 3,750.00 | 3,850.00 | 416,099,000 | 0 |
| 29-Sep-2021 | 3,720.00 | 3,750.00 | 3,690.00 | 3,740.00 | 143,081,800 | 0 |
| 28-Sep-2021 | 3,770.00 | 3,770.00 | 3,690.00 | 3,720.00 | 306,827,400 | 0 |
| 27-Sep-2021 | 3,770.00 | 3,800.00 | 3,730.00 | 3,750.00 | 380,151,200 | 0 |
| 24-Sep-2021 | 3,790.00 | 3,860.00 | 3,770.00 | 3,820.00 | 634,549,600 | 0 |
| 23-Sep-2021 | 3,600.00 | 3,770.00 | 3,590.00 | 3,770.00 | 432,390,800 | 0 |
| 22-Sep-2021 | 3,520.00 | 3,650.00 | 3,520.00 | 3,610.00 | 416,087,300 | 0 |
| 21-Sep-2021 | 3,510.00 | 3,580.00 | 3,500.00 | 3,570.00 | 410,533,900 | 0 |
| 20-Sep-2021 | 3,590.00 | 3,590.00 | 3,510.00 | 3,590.00 | 357,971,300 | 0 |
| 17-Sep-2021 | 3,630.00 | 3,640.00 | 3,570.00 | 3,610.00 | 346,529,100 | 0 |
| 16-Sep-2021 | 3,650.00 | 3,660.00 | 3,610.00 | 3,640.00 | 194,782,800 | 0 |
| 15-Sep-2021 | 3,670.00 | 3,670.00 | 3,620.00 | 3,660.00 | 263,544,000 | 0 |
| 14-Sep-2021 | 3,720.00 | 3,730.00 | 3,660.00 | 3,700.00 | 216,363,400 | 0 |
| 13-Sep-2021 | 3,710.00 | 3,750.00 | 3,660.00 | 3,700.00 | 169,825,000 | 0 |
| 10-Sep-2021 | 3,710.00 | 3,790.00 | 3,670.00 | 3,780.00 | 177,033,000 | 0 |
| 09-Sep-2021 | 3,700.00 | 3,770.00 | 3,650.00 | 3,730.00 | 306,319,600 | 0 |
| 08-Sep-2021 | 3,820.00 | 3,880.00 | 3,720.00 | 3,730.00 | 228,087,900 | 0 |
| 07-Sep-2021 | 3,536.30 | 3,563.57 | 3,518.12 | 3,554.48 | 140,380,354 | 0 |
| 06-Sep-2021 | 3,590.85 | 3,618.12 | 3,499.94 | 3,499.94 | 188,929,693 | 0 |
| 03-Sep-2021 | 3,499.94 | 3,572.67 | 3,463.58 | 3,572.67 | 165,056,860 | 0 |
| 02-Sep-2021 | 3,509.03 | 3,536.30 | 3,490.85 | 3,518.12 | 81,242,343 | 0 |
| 01-Sep-2021 | 3,572.67 | 3,572.67 | 3,527.21 | 3,536.30 | 97,691,477 | 0 |
| 31-Aug-2021 | 3,581.76 | 3,590.85 | 3,518.12 | 3,572.67 | 134,879,489 | 0 |
| 30-Aug-2021 | 3,499.94 | 3,581.76 | 3,490.85 | 3,581.76 | 128,539,860 | 0 |
| 27-Aug-2021 | 3,536.30 | 3,536.30 | 3,481.76 | 3,490.85 | 79,498,923 | 0 |
| 26-Aug-2021 | 3,536.30 | 3,545.39 | 3,490.85 | 3,518.12 | 69,144,334 | 0 |
| 25-Aug-2021 | 3,499.94 | 3,545.39 | 3,499.94 | 3,536.30 | 86,571,495 | 0 |
| 24-Aug-2021 | 3,590.85 | 3,599.94 | 3,481.76 | 3,536.30 | 150,882,016 | 0 |
| 23-Aug-2021 | 3,618.12 | 3,627.21 | 3,572.67 | 3,599.94 | 68,133,856 | 0 |
| 20-Aug-2021 | 3,527.21 | 3,581.76 | 3,481.76 | 3,572.67 | 88,330,535 | 0 |
| 19-Aug-2021 | 3,636.30 | 3,654.48 | 3,509.03 | 3,527.21 | 218,214,729 | 0 |
| 18-Aug-2021 | 3,627.21 | 3,718.12 | 3,572.67 | 3,699.94 | 247,351,372 | 0 |
| 16-Aug-2021 | 3,518.12 | 3,572.67 | 3,490.85 | 3,572.67 | 70,083,530 | 0 |
| 13-Aug-2021 | 3,472.67 | 3,527.21 | 3,472.67 | 3,518.12 | 104,829,940 | 0 |
| 12-Aug-2021 | 3,499.94 | 3,499.94 | 3,454.49 | 3,463.58 | 94,464,021 | 0 |
| 10-Aug-2021 | 3,536.30 | 3,536.30 | 3,463.58 | 3,472.67 | 94,349,949 | 0 |
| 09-Aug-2021 | 3,581.76 | 3,590.85 | 3,472.67 | 3,499.94 | 102,404,178 | 0 |
| 06-Aug-2021 | 3,681.75 | 3,690.85 | 3,545.39 | 3,572.67 | 152,456,913 | 0 |
| 05-Aug-2021 | 3,545.39 | 3,718.12 | 3,545.39 | 3,681.75 | 294,149,590 | 0 |
| 04-Aug-2021 | 3,445.40 | 3,499.94 | 3,427.21 | 3,499.94 | 91,847,406 | 0 |
| 03-Aug-2021 | 3,399.94 | 3,436.30 | 3,381.76 | 3,409.03 | 87,862,477 | 0 |
| 02-Aug-2021 | 3,427.21 | 3,427.21 | 3,363.58 | 3,399.94 | 105,807,637 | 0 |
| 30-Jul-2021 | 3,481.76 | 3,481.76 | 3,372.67 | 3,372.67 | 113,633,172 | 0 |
| 29-Jul-2021 | 3,418.12 | 3,490.85 | 3,409.03 | 3,427.21 | 102,817,895 | 0 |
| 28-Jul-2021 | 3,454.49 | 3,463.58 | 3,381.76 | 3,390.85 | 77,777,283 | 0 |
| 27-Jul-2021 | 3,509.03 | 3,509.03 | 3,427.21 | 3,454.49 | 99,741,692 | 0 |
| 26-Jul-2021 | 3,545.39 | 3,545.39 | 3,472.67 | 3,481.76 | 90,198,037 | 0 |
| 23-Jul-2021 | 3,581.76 | 3,590.85 | 3,481.76 | 3,518.12 | 95,960,267 | 0 |
| 22-Jul-2021 | 3,518.12 | 3,554.48 | 3,490.85 | 3,545.39 | 93,842,180 | 0 |
| 21-Jul-2021 | 3,499.94 | 3,527.21 | 3,463.58 | 3,472.67 | 111,008,747 | 0 |
| 19-Jul-2021 | 3,499.94 | 3,499.94 | 3,436.30 | 3,436.30 | 69,326,497 | 0 |
| 16-Jul-2021 | 3,499.94 | 3,509.03 | 3,463.58 | 3,490.85 | 108,336,691 | 0 |
| 15-Jul-2021 | 3,409.03 | 3,490.85 | 3,390.85 | 3,463.58 | 139,855,425 | 0 |
| 14-Jul-2021 | 3,436.30 | 3,454.49 | 3,363.58 | 3,372.67 | 115,704,508 | 0 |
| 13-Jul-2021 | 3,454.49 | 3,454.49 | 3,418.12 | 3,436.30 | 175,683,484 | 0 |
| 12-Jul-2021 | 3,454.49 | 3,472.67 | 3,409.03 | 3,418.12 | 131,702,194 | 0 |
| 09-Jul-2021 | 3,509.03 | 3,518.12 | 3,436.30 | 3,454.49 | 140,611,578 | 0 |
| 08-Jul-2021 | 3,536.30 | 3,545.39 | 3,472.67 | 3,518.12 | 162,349,164 | 0 |
| 07-Jul-2021 | 3,563.57 | 3,581.76 | 3,463.58 | 3,472.67 | 163,599,005 | 0 |
| 06-Jul-2021 | 3,590.85 | 3,590.85 | 3,536.30 | 3,536.30 | 60,849,751 | 0 |
| 05-Jul-2021 | 3,572.67 | 3,599.94 | 3,527.21 | 3,545.39 | 93,466,744 | 0 |
| 02-Jul-2021 | 3,636.30 | 3,663.57 | 3,609.03 | 3,627.21 | 93,832,940 | 0 |
| 01-Jul-2021 | 3,581.76 | 3,609.03 | 3,554.48 | 3,581.76 | 105,240,907 | 0 |
| 30-Jun-2021 | 3,545.39 | 3,609.03 | 3,536.30 | 3,581.76 | 124,133,954 | 0 |
| 29-Jun-2021 | 3,509.03 | 3,554.48 | 3,509.03 | 3,545.39 | 133,952,393 | 0 |
| 28-Jun-2021 | 3,618.12 | 3,627.21 | 3,572.67 | 3,572.67 | 155,357,663 | 0 |
| 25-Jun-2021 | 3,663.57 | 3,672.66 | 3,627.21 | 3,627.21 | 83,150,216 | 0 |
| 24-Jun-2021 | 3,636.30 | 3,645.39 | 3,599.94 | 3,627.21 | 55,421,157 | 0 |
| 23-Jun-2021 | 3,681.75 | 3,699.94 | 3,581.76 | 3,581.76 | 178,751,767 | 0 |
| 22-Jun-2021 | 3,581.76 | 3,699.94 | 3,563.57 | 3,672.66 | 132,832,794 | 0 |
| 21-Jun-2021 | 3,527.21 | 3,609.03 | 3,509.03 | 3,581.76 | 159,544,775 | 0 |