| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,630.00 | 2,680.00 | 2,570.00 | 2,670.00 | 6,258,700 | 0 |
| 28-Dec-2021 | 2,610.00 | 2,640.00 | 2,600.00 | 2,620.00 | 3,648,000 | 0 |
| 27-Dec-2021 | 2,660.00 | 2,670.00 | 2,600.00 | 2,610.00 | 4,294,400 | 0 |
| 24-Dec-2021 | 2,670.00 | 2,700.00 | 2,610.00 | 2,660.00 | 6,074,100 | 0 |
| 23-Dec-2021 | 2,720.00 | 2,770.00 | 2,640.00 | 2,680.00 | 10,683,200 | 0 |
| 22-Dec-2021 | 2,600.00 | 2,740.00 | 2,600.00 | 2,710.00 | 41,709,000 | 0 |
| 21-Dec-2021 | 2,620.00 | 2,620.00 | 2,550.00 | 2,600.00 | 4,155,400 | 0 |
| 20-Dec-2021 | 2,640.00 | 2,710.00 | 2,600.00 | 2,610.00 | 10,672,300 | 0 |
| 17-Dec-2021 | 2,620.00 | 2,650.00 | 2,580.00 | 2,630.00 | 4,644,700 | 0 |
| 16-Dec-2021 | 2,620.00 | 2,650.00 | 2,600.00 | 2,620.00 | 3,517,100 | 0 |
| 15-Dec-2021 | 2,590.00 | 2,630.00 | 2,590.00 | 2,620.00 | 2,322,800 | 0 |
| 14-Dec-2021 | 2,640.00 | 2,670.00 | 2,590.00 | 2,590.00 | 3,808,500 | 0 |
| 13-Dec-2021 | 2,670.00 | 2,710.00 | 2,590.00 | 2,650.00 | 6,651,100 | 0 |
| 10-Dec-2021 | 2,700.00 | 2,720.00 | 2,660.00 | 2,670.00 | 3,047,700 | 0 |
| 09-Dec-2021 | 2,710.00 | 2,760.00 | 2,670.00 | 2,700.00 | 8,454,600 | 0 |
| 08-Dec-2021 | 2,550.00 | 2,810.00 | 2,510.00 | 2,710.00 | 21,946,900 | 0 |
| 07-Dec-2021 | 2,560.00 | 2,570.00 | 2,480.00 | 2,550.00 | 7,754,000 | 0 |
| 06-Dec-2021 | 2,660.00 | 2,680.00 | 2,560.00 | 2,560.00 | 6,429,300 | 0 |
| 03-Dec-2021 | 2,660.00 | 2,740.00 | 2,630.00 | 2,660.00 | 5,920,800 | 0 |
| 02-Dec-2021 | 2,660.00 | 2,690.00 | 2,530.00 | 2,660.00 | 10,347,700 | 0 |
| 01-Dec-2021 | 2,720.00 | 2,790.00 | 2,590.00 | 2,660.00 | 30,304,400 | 0 |
| 30-Nov-2021 | 2,870.00 | 2,910.00 | 2,760.00 | 2,770.00 | 81,262,500 | 0 |
| 29-Nov-2021 | 2,890.00 | 2,890.00 | 2,810.00 | 2,860.00 | 18,956,900 | 0 |
| 26-Nov-2021 | 2,870.00 | 2,930.00 | 2,840.00 | 2,880.00 | 27,649,900 | 0 |
| 25-Nov-2021 | 2,860.00 | 2,900.00 | 2,830.00 | 2,870.00 | 8,890,700 | 0 |
| 24-Nov-2021 | 2,850.00 | 2,920.00 | 2,820.00 | 2,860.00 | 17,187,000 | 0 |
| 23-Nov-2021 | 2,870.00 | 2,890.00 | 2,740.00 | 2,850.00 | 14,268,300 | 0 |
| 22-Nov-2021 | 2,800.00 | 2,910.00 | 2,780.00 | 2,850.00 | 28,441,100 | 0 |
| 19-Nov-2021 | 2,770.00 | 2,810.00 | 2,750.00 | 2,780.00 | 7,480,300 | 0 |
| 18-Nov-2021 | 2,810.00 | 2,820.00 | 2,750.00 | 2,770.00 | 8,471,400 | 0 |
| 17-Nov-2021 | 2,790.00 | 2,840.00 | 2,720.00 | 2,800.00 | 14,195,200 | 0 |
| 16-Nov-2021 | 2,750.00 | 2,840.00 | 2,750.00 | 2,790.00 | 19,518,900 | 0 |
| 15-Nov-2021 | 2,600.00 | 2,780.00 | 2,600.00 | 2,750.00 | 26,053,500 | 0 |
| 12-Nov-2021 | 2,490.00 | 2,650.00 | 2,490.00 | 2,650.00 | 23,862,400 | 0 |
| 11-Nov-2021 | 2,490.00 | 2,500.00 | 2,450.00 | 2,470.00 | 2,964,700 | 0 |
| 10-Nov-2021 | 2,450.00 | 2,530.00 | 2,440.00 | 2,480.00 | 4,989,700 | 0 |
| 09-Nov-2021 | 2,470.00 | 2,480.00 | 2,440.00 | 2,440.00 | 4,650,300 | 0 |
| 08-Nov-2021 | 2,520.00 | 2,560.00 | 2,460.00 | 2,470.00 | 7,327,000 | 0 |
| 05-Nov-2021 | 2,450.00 | 2,540.00 | 2,450.00 | 2,510.00 | 8,028,900 | 0 |
| 04-Nov-2021 | 2,460.00 | 2,500.00 | 2,450.00 | 2,450.00 | 4,243,800 | 0 |
| 03-Nov-2021 | 2,450.00 | 2,480.00 | 2,420.00 | 2,450.00 | 3,378,700 | 0 |
| 02-Nov-2021 | 2,400.00 | 2,460.00 | 2,380.00 | 2,440.00 | 4,891,000 | 0 |
| 01-Nov-2021 | 2,530.00 | 2,540.00 | 2,430.00 | 2,430.00 | 4,875,000 | 0 |
| 29-Oct-2021 | 2,550.00 | 2,590.00 | 2,490.00 | 2,510.00 | 7,712,900 | 0 |
| 28-Oct-2021 | 2,470.00 | 2,670.00 | 2,470.00 | 2,520.00 | 23,727,200 | 0 |
| 27-Oct-2021 | 2,430.00 | 2,500.00 | 2,430.00 | 2,460.00 | 10,005,900 | 0 |
| 26-Oct-2021 | 2,390.00 | 2,450.00 | 2,390.00 | 2,430.00 | 5,614,500 | 0 |
| 25-Oct-2021 | 2,420.00 | 2,500.00 | 2,380.00 | 2,390.00 | 4,632,100 | 0 |
| 22-Oct-2021 | 2,350.00 | 2,460.00 | 2,350.00 | 2,400.00 | 11,270,100 | 0 |
| 21-Oct-2021 | 2,310.00 | 2,410.00 | 2,190.00 | 2,350.00 | 18,955,200 | 0 |
| 19-Oct-2021 | 2,420.00 | 2,470.00 | 2,300.00 | 2,330.00 | 9,301,300 | 0 |
| 18-Oct-2021 | 2,500.00 | 2,510.00 | 2,420.00 | 2,420.00 | 3,578,500 | 0 |
| 15-Oct-2021 | 2,480.00 | 2,530.00 | 2,450.00 | 2,490.00 | 4,508,600 | 0 |
| 14-Oct-2021 | 2,410.00 | 2,500.00 | 2,340.00 | 2,480.00 | 9,769,200 | 0 |
| 13-Oct-2021 | 2,480.00 | 2,500.00 | 2,400.00 | 2,400.00 | 5,596,900 | 0 |
| 12-Oct-2021 | 2,510.00 | 2,540.00 | 2,460.00 | 2,480.00 | 2,844,200 | 0 |
| 11-Oct-2021 | 2,640.00 | 2,640.00 | 2,490.00 | 2,500.00 | 4,610,800 | 0 |
| 08-Oct-2021 | 2,650.00 | 2,680.00 | 2,530.00 | 2,570.00 | 11,710,800 | 0 |
| 07-Oct-2021 | 2,500.00 | 2,650.00 | 2,430.00 | 2,650.00 | 10,112,200 | 0 |
| 06-Oct-2021 | 2,400.00 | 2,530.00 | 2,270.00 | 2,500.00 | 30,424,100 | 0 |
| 05-Oct-2021 | 2,580.00 | 2,580.00 | 2,400.00 | 2,400.00 | 30,509,400 | 0 |
| 04-Oct-2021 | 2,650.00 | 2,680.00 | 2,520.00 | 2,580.00 | 13,597,400 | 0 |
| 01-Oct-2021 | 2,800.00 | 2,850.00 | 2,650.00 | 2,650.00 | 12,615,000 | 0 |
| 30-Sep-2021 | 2,660.00 | 2,800.00 | 2,660.00 | 2,790.00 | 10,813,700 | 0 |
| 29-Sep-2021 | 2,700.00 | 2,720.00 | 2,640.00 | 2,660.00 | 8,375,000 | 0 |
| 28-Sep-2021 | 2,710.00 | 2,720.00 | 2,650.00 | 2,710.00 | 8,947,700 | 0 |
| 27-Sep-2021 | 2,740.00 | 2,780.00 | 2,700.00 | 2,710.00 | 6,540,400 | 0 |
| 24-Sep-2021 | 2,750.00 | 2,880.00 | 2,700.00 | 2,740.00 | 27,268,800 | 0 |
| 23-Sep-2021 | 2,800.00 | 2,800.00 | 2,610.00 | 2,750.00 | 70,851,300 | 0 |
| 22-Sep-2021 | 2,960.00 | 2,960.00 | 2,780.00 | 2,800.00 | 61,655,300 | 0 |
| 21-Sep-2021 | 3,070.00 | 3,070.00 | 2,910.00 | 2,960.00 | 19,221,400 | 0 |
| 20-Sep-2021 | 3,160.00 | 3,160.00 | 3,050.00 | 3,070.00 | 9,308,400 | 0 |
| 17-Sep-2021 | 3,130.00 | 3,230.00 | 3,110.00 | 3,140.00 | 13,217,800 | 0 |
| 16-Sep-2021 | 3,150.00 | 3,160.00 | 3,110.00 | 3,110.00 | 6,116,100 | 0 |
| 15-Sep-2021 | 3,110.00 | 3,180.00 | 3,110.00 | 3,150.00 | 5,622,200 | 0 |
| 14-Sep-2021 | 3,200.00 | 3,220.00 | 3,130.00 | 3,160.00 | 12,265,800 | 0 |
| 13-Sep-2021 | 3,340.00 | 3,350.00 | 3,200.00 | 3,200.00 | 13,185,100 | 0 |
| 10-Sep-2021 | 3,280.00 | 3,370.00 | 3,250.00 | 3,330.00 | 20,820,300 | 0 |
| 09-Sep-2021 | 3,350.00 | 3,440.00 | 3,160.00 | 3,260.00 | 36,310,900 | 0 |
| 08-Sep-2021 | 3,190.00 | 3,340.00 | 3,170.00 | 3,340.00 | 26,006,600 | 0 |
| 07-Sep-2021 | 3,100.00 | 3,230.00 | 3,080.00 | 3,170.00 | 13,031,100 | 0 |
| 06-Sep-2021 | 3,140.00 | 3,140.00 | 3,100.00 | 3,100.00 | 7,640,700 | 0 |
| 03-Sep-2021 | 3,130.00 | 3,140.00 | 3,080.00 | 3,140.00 | 14,828,900 | 0 |
| 02-Sep-2021 | 3,110.00 | 3,160.00 | 3,030.00 | 3,130.00 | 18,923,800 | 0 |
| 01-Sep-2021 | 3,210.00 | 3,220.00 | 3,010.00 | 3,100.00 | 46,085,000 | 0 |
| 31-Aug-2021 | 3,330.00 | 3,330.00 | 3,150.00 | 3,210.00 | 17,561,700 | 0 |
| 30-Aug-2021 | 3,420.00 | 3,460.00 | 3,310.00 | 3,320.00 | 19,247,300 | 0 |
| 27-Aug-2021 | 3,370.00 | 3,430.00 | 3,310.00 | 3,410.00 | 18,906,600 | 0 |
| 26-Aug-2021 | 3,300.00 | 3,380.00 | 3,250.00 | 3,370.00 | 15,082,100 | 0 |
| 25-Aug-2021 | 3,360.00 | 3,360.00 | 3,300.00 | 3,300.00 | 14,361,700 | 0 |
| 24-Aug-2021 | 3,390.00 | 3,460.00 | 3,320.00 | 3,330.00 | 20,121,200 | 0 |
| 23-Aug-2021 | 3,340.00 | 3,460.00 | 3,310.00 | 3,390.00 | 23,504,000 | 0 |
| 20-Aug-2021 | 3,260.00 | 3,370.00 | 3,170.00 | 3,360.00 | 31,305,800 | 0 |
| 19-Aug-2021 | 3,250.00 | 3,300.00 | 3,030.00 | 3,260.00 | 38,788,100 | 0 |
| 18-Aug-2021 | 3,370.00 | 3,380.00 | 3,250.00 | 3,250.00 | 25,730,900 | 0 |
| 16-Aug-2021 | 3,370.00 | 3,380.00 | 3,230.00 | 3,370.00 | 33,350,400 | 0 |
| 13-Aug-2021 | 3,280.00 | 3,400.00 | 3,260.00 | 3,350.00 | 34,571,000 | 0 |
| 12-Aug-2021 | 3,210.00 | 3,270.00 | 3,150.00 | 3,260.00 | 25,126,600 | 0 |
| 10-Aug-2021 | 3,180.00 | 3,230.00 | 3,060.00 | 3,210.00 | 22,614,000 | 0 |
| 09-Aug-2021 | 3,180.00 | 3,380.00 | 3,110.00 | 3,160.00 | 47,034,800 | 0 |