| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,280.00 | 1,295.00 | 1,265.00 | 1,265.00 | 5,585,600 | 0 |
| 28-Dec-2021 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 2,798,200 | 0 |
| 27-Dec-2021 | 1,320.00 | 1,330.00 | 1,285.00 | 1,285.00 | 4,113,200 | 0 |
| 24-Dec-2021 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 4,420,600 | 0 |
| 23-Dec-2021 | 1,305.00 | 1,310.00 | 1,285.00 | 1,310.00 | 4,465,400 | 0 |
| 22-Dec-2021 | 1,310.00 | 1,320.00 | 1,295.00 | 1,305.00 | 2,633,900 | 0 |
| 21-Dec-2021 | 1,290.00 | 1,310.00 | 1,275.00 | 1,300.00 | 6,453,900 | 0 |
| 20-Dec-2021 | 1,255.00 | 1,300.00 | 1,255.00 | 1,290.00 | 13,891,700 | 0 |
| 17-Dec-2021 | 1,265.00 | 1,305.00 | 1,255.00 | 1,255.00 | 18,490,200 | 0 |
| 16-Dec-2021 | 1,320.00 | 1,335.00 | 1,260.00 | 1,265.00 | 13,602,700 | 0 |
| 15-Dec-2021 | 1,310.00 | 1,340.00 | 1,290.00 | 1,320.00 | 23,305,400 | 0 |
| 14-Dec-2021 | 1,280.00 | 1,320.00 | 1,280.00 | 1,305.00 | 26,519,400 | 0 |
| 13-Dec-2021 | 1,250.00 | 1,290.00 | 1,245.00 | 1,280.00 | 18,700,600 | 0 |
| 10-Dec-2021 | 1,260.00 | 1,260.00 | 1,245.00 | 1,245.00 | 12,268,900 | 0 |
| 09-Dec-2021 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 4,439,000 | 0 |
| 08-Dec-2021 | 1,305.00 | 1,305.00 | 1,260.00 | 1,275.00 | 14,169,000 | 0 |
| 07-Dec-2021 | 1,275.00 | 1,305.00 | 1,265.00 | 1,295.00 | 23,302,900 | 0 |
| 06-Dec-2021 | 1,230.00 | 1,260.00 | 1,225.00 | 1,260.00 | 44,248,200 | 0 |
| 03-Dec-2021 | 1,235.00 | 1,235.00 | 1,190.00 | 1,220.00 | 40,159,700 | 0 |
| 02-Dec-2021 | 1,270.00 | 1,270.00 | 1,220.00 | 1,225.00 | 61,418,700 | 0 |
| 01-Dec-2021 | 1,300.00 | 1,320.00 | 1,260.00 | 1,270.00 | 22,510,500 | 0 |
| 30-Nov-2021 | 1,365.00 | 1,375.00 | 1,300.00 | 1,305.00 | 26,470,400 | 0 |
| 29-Nov-2021 | 1,365.00 | 1,395.00 | 1,365.00 | 1,365.00 | 17,854,000 | 0 |
| 26-Nov-2021 | 1,415.00 | 1,415.00 | 1,380.00 | 1,385.00 | 12,972,000 | 0 |
| 25-Nov-2021 | 1,415.00 | 1,420.00 | 1,410.00 | 1,415.00 | 9,067,900 | 0 |
| 24-Nov-2021 | 1,400.00 | 1,415.00 | 1,385.00 | 1,410.00 | 17,800,500 | 0 |
| 23-Nov-2021 | 1,375.00 | 1,405.00 | 1,370.00 | 1,400.00 | 14,161,000 | 0 |
| 22-Nov-2021 | 1,365.00 | 1,380.00 | 1,355.00 | 1,375.00 | 15,320,500 | 0 |
| 19-Nov-2021 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 8,655,800 | 0 |
| 18-Nov-2021 | 1,330.00 | 1,370.00 | 1,330.00 | 1,355.00 | 25,066,500 | 0 |
| 17-Nov-2021 | 1,360.00 | 1,375.00 | 1,325.00 | 1,330.00 | 26,323,900 | 0 |
| 16-Nov-2021 | 1,400.00 | 1,410.00 | 1,360.00 | 1,370.00 | 16,659,800 | 0 |
| 15-Nov-2021 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 7,302,300 | 0 |
| 12-Nov-2021 | 1,415.00 | 1,415.00 | 1,395.00 | 1,395.00 | 6,307,600 | 0 |
| 11-Nov-2021 | 1,445.00 | 1,450.00 | 1,405.00 | 1,415.00 | 15,675,200 | 0 |
| 10-Nov-2021 | 1,480.00 | 1,480.00 | 1,430.00 | 1,445.00 | 8,230,000 | 0 |
| 09-Nov-2021 | 1,495.00 | 1,495.00 | 1,465.00 | 1,475.00 | 10,850,000 | 0 |
| 08-Nov-2021 | 1,490.00 | 1,500.00 | 1,455.00 | 1,470.00 | 7,199,800 | 0 |
| 05-Nov-2021 | 1,445.00 | 1,490.00 | 1,425.00 | 1,490.00 | 17,665,300 | 0 |
| 04-Nov-2021 | 1,425.00 | 1,445.00 | 1,410.00 | 1,445.00 | 11,242,200 | 0 |
| 03-Nov-2021 | 1,400.00 | 1,425.00 | 1,390.00 | 1,425.00 | 6,140,400 | 0 |
| 02-Nov-2021 | 1,425.00 | 1,435.00 | 1,385.00 | 1,400.00 | 5,084,800 | 0 |
| 01-Nov-2021 | 1,405.00 | 1,440.00 | 1,405.00 | 1,425.00 | 8,648,600 | 0 |
| 29-Oct-2021 | 1,425.00 | 1,430.00 | 1,405.00 | 1,410.00 | 5,849,600 | 0 |
| 28-Oct-2021 | 1,420.00 | 1,430.00 | 1,380.00 | 1,410.00 | 21,993,100 | 0 |
| 27-Oct-2021 | 1,405.00 | 1,420.00 | 1,405.00 | 1,410.00 | 8,965,300 | 0 |
| 26-Oct-2021 | 1,415.00 | 1,420.00 | 1,400.00 | 1,405.00 | 5,142,300 | 0 |
| 25-Oct-2021 | 1,420.00 | 1,420.00 | 1,405.00 | 1,410.00 | 5,435,000 | 0 |
| 22-Oct-2021 | 1,455.00 | 1,455.00 | 1,405.00 | 1,415.00 | 22,040,100 | 0 |
| 21-Oct-2021 | 1,440.00 | 1,455.00 | 1,400.00 | 1,455.00 | 25,126,200 | 0 |
| 19-Oct-2021 | 1,475.00 | 1,490.00 | 1,430.00 | 1,445.00 | 13,454,600 | 0 |
| 18-Oct-2021 | 1,410.00 | 1,495.00 | 1,410.00 | 1,475.00 | 33,117,700 | 0 |
| 15-Oct-2021 | 1,445.00 | 1,445.00 | 1,400.00 | 1,405.00 | 16,724,600 | 0 |
| 14-Oct-2021 | 1,410.00 | 1,450.00 | 1,410.00 | 1,420.00 | 22,294,500 | 0 |
| 13-Oct-2021 | 1,400.00 | 1,425.00 | 1,400.00 | 1,410.00 | 12,486,600 | 0 |
| 12-Oct-2021 | 1,390.00 | 1,420.00 | 1,380.00 | 1,405.00 | 32,744,500 | 0 |
| 11-Oct-2021 | 1,420.00 | 1,425.00 | 1,360.00 | 1,405.00 | 34,871,900 | 0 |
| 08-Oct-2021 | 1,450.00 | 1,450.00 | 1,380.00 | 1,420.00 | 40,264,100 | 0 |
| 07-Oct-2021 | 1,415.00 | 1,465.00 | 1,375.00 | 1,450.00 | 50,569,100 | 0 |
| 06-Oct-2021 | 1,380.00 | 1,445.00 | 1,345.00 | 1,410.00 | 78,232,700 | 0 |
| 05-Oct-2021 | 1,310.00 | 1,375.00 | 1,275.00 | 1,375.00 | 67,125,600 | 0 |
| 04-Oct-2021 | 1,260.00 | 1,330.00 | 1,260.00 | 1,305.00 | 84,265,700 | 0 |
| 01-Oct-2021 | 1,270.00 | 1,270.00 | 1,255.00 | 1,260.00 | 26,130,200 | 0 |
| 30-Sep-2021 | 1,265.00 | 1,280.00 | 1,260.00 | 1,270.00 | 19,385,400 | 0 |
| 29-Sep-2021 | 1,265.00 | 1,270.00 | 1,255.00 | 1,260.00 | 17,073,800 | 0 |
| 28-Sep-2021 | 1,260.00 | 1,275.00 | 1,250.00 | 1,265.00 | 25,040,800 | 0 |
| 27-Sep-2021 | 1,290.00 | 1,295.00 | 1,255.00 | 1,255.00 | 22,574,000 | 0 |
| 24-Sep-2021 | 1,305.00 | 1,310.00 | 1,285.00 | 1,290.00 | 18,472,100 | 0 |
| 23-Sep-2021 | 1,310.00 | 1,325.00 | 1,295.00 | 1,305.00 | 11,065,800 | 0 |
| 22-Sep-2021 | 1,300.00 | 1,335.00 | 1,295.00 | 1,310.00 | 18,952,600 | 0 |
| 21-Sep-2021 | 1,310.00 | 1,320.00 | 1,295.00 | 1,300.00 | 8,764,600 | 0 |
| 20-Sep-2021 | 1,350.00 | 1,355.00 | 1,310.00 | 1,310.00 | 11,236,300 | 0 |
| 17-Sep-2021 | 1,375.00 | 1,385.00 | 1,350.00 | 1,350.00 | 16,531,100 | 0 |
| 16-Sep-2021 | 1,380.00 | 1,385.00 | 1,375.00 | 1,375.00 | 4,368,300 | 0 |
| 15-Sep-2021 | 1,395.00 | 1,400.00 | 1,375.00 | 1,380.00 | 5,958,400 | 0 |
| 14-Sep-2021 | 1,385.00 | 1,410.00 | 1,385.00 | 1,395.00 | 9,725,900 | 0 |
| 13-Sep-2021 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 3,300,800 | 0 |
| 10-Sep-2021 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 6,538,700 | 0 |
| 09-Sep-2021 | 1,410.00 | 1,415.00 | 1,390.00 | 1,400.00 | 7,197,800 | 0 |
| 08-Sep-2021 | 1,410.00 | 1,410.00 | 1,390.00 | 1,410.00 | 8,264,800 | 0 |
| 07-Sep-2021 | 1,410.00 | 1,415.00 | 1,385.00 | 1,400.00 | 6,032,800 | 0 |
| 06-Sep-2021 | 1,380.00 | 1,415.00 | 1,380.00 | 1,400.00 | 11,713,700 | 0 |
| 03-Sep-2021 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 7,830,400 | 0 |
| 02-Sep-2021 | 1,410.00 | 1,420.00 | 1,380.00 | 1,380.00 | 5,538,700 | 0 |
| 01-Sep-2021 | 1,395.00 | 1,420.00 | 1,380.00 | 1,410.00 | 11,433,000 | 0 |
| 31-Aug-2021 | 1,430.00 | 1,435.00 | 1,375.00 | 1,390.00 | 16,439,800 | 0 |
| 30-Aug-2021 | 1,410.00 | 1,440.00 | 1,395.00 | 1,425.00 | 15,522,100 | 0 |
| 27-Aug-2021 | 1,380.00 | 1,395.00 | 1,375.00 | 1,380.00 | 7,732,700 | 0 |
| 26-Aug-2021 | 1,405.00 | 1,410.00 | 1,370.00 | 1,395.00 | 10,677,200 | 0 |
| 25-Aug-2021 | 1,430.00 | 1,450.00 | 1,395.00 | 1,410.00 | 3,673,300 | 0 |
| 24-Aug-2021 | 1,500.00 | 1,500.00 | 1,415.00 | 1,430.00 | 3,679,800 | 0 |
| 23-Aug-2021 | 1,460.00 | 1,500.00 | 1,450.00 | 1,485.00 | 5,063,400 | 0 |
| 20-Aug-2021 | 1,445.00 | 1,495.00 | 1,410.00 | 1,470.00 | 6,461,200 | 0 |
| 19-Aug-2021 | 1,500.00 | 1,500.00 | 1,420.00 | 1,450.00 | 6,932,500 | 0 |
| 18-Aug-2021 | 1,505.00 | 1,535.00 | 1,480.00 | 1,500.00 | 12,563,300 | 0 |
| 16-Aug-2021 | 1,485.00 | 1,535.00 | 1,460.00 | 1,500.00 | 15,861,300 | 0 |
| 13-Aug-2021 | 1,505.00 | 1,505.00 | 1,430.00 | 1,455.00 | 14,008,700 | 0 |
| 12-Aug-2021 | 1,470.00 | 1,515.00 | 1,470.00 | 1,495.00 | 25,647,800 | 0 |
| 10-Aug-2021 | 1,370.00 | 1,485.00 | 1,365.00 | 1,455.00 | 40,536,900 | 0 |
| 09-Aug-2021 | 1,340.00 | 1,375.00 | 1,335.00 | 1,360.00 | 7,324,500 | 0 |