| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,160.00 | 1,190.00 | 1,150.00 | 1,180.00 | 30,943,600 | 0 |
| 28-Dec-2021 | 1,100.00 | 1,185.00 | 1,100.00 | 1,160.00 | 62,714,100 | 0 |
| 27-Dec-2021 | 1,110.00 | 1,120.00 | 1,095.00 | 1,095.00 | 9,057,900 | 0 |
| 24-Dec-2021 | 1,090.00 | 1,115.00 | 1,085.00 | 1,105.00 | 11,611,600 | 0 |
| 23-Dec-2021 | 1,125.00 | 1,145.00 | 1,090.00 | 1,090.00 | 28,707,800 | 0 |
| 22-Dec-2021 | 1,100.00 | 1,140.00 | 1,095.00 | 1,125.00 | 39,291,700 | 0 |
| 21-Dec-2021 | 1,080.00 | 1,115.00 | 1,080.00 | 1,095.00 | 17,770,100 | 0 |
| 20-Dec-2021 | 1,095.00 | 1,130.00 | 1,075.00 | 1,085.00 | 29,427,400 | 0 |
| 17-Dec-2021 | 1,125.00 | 1,155.00 | 1,095.00 | 1,095.00 | 75,128,300 | 0 |
| 16-Dec-2021 | 1,050.00 | 1,135.00 | 1,050.00 | 1,125.00 | 120,134,300 | 0 |
| 15-Dec-2021 | 1,005.00 | 1,070.00 | 1,005.00 | 1,045.00 | 57,346,300 | 0 |
| 14-Dec-2021 | 1,005.00 | 1,025.00 | 1,000.00 | 1,005.00 | 25,376,000 | 0 |
| 13-Dec-2021 | 1,015.00 | 1,030.00 | 1,005.00 | 1,005.00 | 16,240,400 | 0 |
| 10-Dec-2021 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 29,853,000 | 0 |
| 09-Dec-2021 | 1,010.00 | 1,065.00 | 1,010.00 | 1,045.00 | 72,823,200 | 0 |
| 08-Dec-2021 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 27,423,400 | 0 |
| 07-Dec-2021 | 1,000.00 | 1,020.00 | 995.00 | 1,015.00 | 37,776,500 | 0 |
| 06-Dec-2021 | 985.00 | 1,020.00 | 975.00 | 990.00 | 35,133,800 | 0 |
| 03-Dec-2021 | 985.00 | 990.00 | 960.00 | 985.00 | 27,440,000 | 0 |
| 02-Dec-2021 | 965.00 | 980.00 | 940.00 | 970.00 | 101,649,400 | 0 |
| 01-Dec-2021 | 975.00 | 980.00 | 910.00 | 955.00 | 138,807,700 | 0 |
| 30-Nov-2021 | 1,020.00 | 1,025.00 | 970.00 | 975.00 | 248,859,700 | 0 |
| 29-Nov-2021 | 1,000.00 | 1,030.00 | 990.00 | 1,020.00 | 32,479,300 | 0 |
| 26-Nov-2021 | 1,030.00 | 1,035.00 | 980.00 | 1,005.00 | 69,488,500 | 0 |
| 25-Nov-2021 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 15,810,700 | 0 |
| 24-Nov-2021 | 1,060.00 | 1,060.00 | 1,015.00 | 1,040.00 | 26,036,300 | 0 |
| 23-Nov-2021 | 1,040.00 | 1,055.00 | 1,015.00 | 1,015.00 | 32,473,100 | 0 |
| 22-Nov-2021 | 1,050.00 | 1,070.00 | 1,030.00 | 1,040.00 | 28,415,000 | 0 |
| 19-Nov-2021 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 28,026,300 | 0 |
| 18-Nov-2021 | 1,080.00 | 1,090.00 | 1,060.00 | 1,070.00 | 31,381,600 | 0 |
| 17-Nov-2021 | 1,035.00 | 1,080.00 | 1,030.00 | 1,080.00 | 105,999,600 | 0 |
| 16-Nov-2021 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 22,550,400 | 0 |
| 15-Nov-2021 | 1,015.00 | 1,040.00 | 1,010.00 | 1,025.00 | 40,807,800 | 0 |
| 12-Nov-2021 | 1,020.00 | 1,025.00 | 1,000.00 | 1,015.00 | 36,034,000 | 0 |
| 11-Nov-2021 | 1,000.00 | 1,015.00 | 980.00 | 1,010.00 | 32,597,400 | 0 |
| 10-Nov-2021 | 1,065.00 | 1,065.00 | 995.00 | 1,000.00 | 36,362,600 | 0 |
| 09-Nov-2021 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 18,468,600 | 0 |
| 08-Nov-2021 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 14,197,400 | 0 |
| 05-Nov-2021 | 1,045.00 | 1,050.00 | 1,010.00 | 1,020.00 | 30,120,800 | 0 |
| 04-Nov-2021 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 37,072,800 | 0 |
| 03-Nov-2021 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 18,824,500 | 0 |
| 02-Nov-2021 | 1,050.00 | 1,055.00 | 1,015.00 | 1,020.00 | 37,514,300 | 0 |
| 01-Nov-2021 | 1,050.00 | 1,065.00 | 1,035.00 | 1,050.00 | 57,420,300 | 0 |
| 29-Oct-2021 | 990.00 | 1,060.00 | 990.00 | 1,050.00 | 97,225,500 | 0 |
| 28-Oct-2021 | 980.00 | 1,000.00 | 975.00 | 995.00 | 25,704,500 | 0 |
| 27-Oct-2021 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 25,319,200 | 0 |
| 26-Oct-2021 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 37,377,300 | 0 |
| 25-Oct-2021 | 980.00 | 1,005.00 | 975.00 | 1,005.00 | 95,172,500 | 0 |
| 22-Oct-2021 | 975.00 | 980.00 | 960.00 | 970.00 | 12,813,200 | 0 |
| 21-Oct-2021 | 970.00 | 985.00 | 950.00 | 985.00 | 50,880,100 | 0 |
| 19-Oct-2021 | 955.00 | 980.00 | 945.00 | 970.00 | 25,986,700 | 0 |
| 18-Oct-2021 | 960.00 | 975.00 | 940.00 | 955.00 | 53,544,600 | 0 |
| 15-Oct-2021 | 980.00 | 990.00 | 960.00 | 970.00 | 34,187,300 | 0 |
| 14-Oct-2021 | 955.00 | 985.00 | 955.00 | 980.00 | 33,735,400 | 0 |
| 13-Oct-2021 | 970.00 | 1,010.00 | 955.00 | 955.00 | 102,308,800 | 0 |
| 12-Oct-2021 | 975.00 | 985.00 | 955.00 | 955.00 | 30,908,800 | 0 |
| 11-Oct-2021 | 1,010.00 | 1,015.00 | 965.00 | 970.00 | 35,129,400 | 0 |
| 08-Oct-2021 | 970.00 | 1,015.00 | 970.00 | 1,005.00 | 58,137,200 | 0 |
| 07-Oct-2021 | 955.00 | 975.00 | 955.00 | 970.00 | 14,944,700 | 0 |
| 06-Oct-2021 | 970.00 | 980.00 | 950.00 | 955.00 | 35,866,600 | 0 |
| 05-Oct-2021 | 1,005.00 | 1,005.00 | 965.00 | 970.00 | 25,748,600 | 0 |
| 04-Oct-2021 | 970.00 | 1,005.00 | 945.00 | 1,005.00 | 74,074,700 | 0 |
| 01-Oct-2021 | 1,005.00 | 1,005.00 | 945.00 | 965.00 | 98,765,500 | 0 |
| 30-Sep-2021 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 31,949,800 | 0 |
| 29-Sep-2021 | 1,025.00 | 1,025.00 | 980.00 | 1,020.00 | 99,262,500 | 0 |
| 28-Sep-2021 | 1,025.00 | 1,055.00 | 1,020.00 | 1,025.00 | 42,219,900 | 0 |
| 27-Sep-2021 | 1,070.00 | 1,075.00 | 1,025.00 | 1,025.00 | 48,707,900 | 0 |
| 24-Sep-2021 | 1,040.00 | 1,065.00 | 1,015.00 | 1,065.00 | 84,386,400 | 0 |
| 23-Sep-2021 | 1,035.00 | 1,055.00 | 1,025.00 | 1,030.00 | 38,737,800 | 0 |
| 22-Sep-2021 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 32,257,200 | 0 |
| 21-Sep-2021 | 1,030.00 | 1,050.00 | 1,020.00 | 1,035.00 | 40,259,300 | 0 |
| 20-Sep-2021 | 1,120.00 | 1,120.00 | 1,030.00 | 1,030.00 | 59,607,300 | 0 |
| 17-Sep-2021 | 1,150.00 | 1,150.00 | 1,065.00 | 1,085.00 | 313,255,900 | 0 |
| 16-Sep-2021 | 1,115.00 | 1,120.00 | 1,075.00 | 1,100.00 | 122,111,800 | 0 |
| 15-Sep-2021 | 1,100.00 | 1,115.00 | 1,075.00 | 1,100.00 | 66,843,900 | 0 |
| 14-Sep-2021 | 1,120.00 | 1,120.00 | 1,070.00 | 1,080.00 | 64,050,500 | 0 |
| 13-Sep-2021 | 1,075.00 | 1,075.00 | 1,020.00 | 1,070.00 | 59,826,400 | 0 |
| 10-Sep-2021 | 1,035.00 | 1,045.00 | 1,005.00 | 1,025.00 | 58,432,000 | 0 |
| 09-Sep-2021 | 1,070.00 | 1,095.00 | 1,000.00 | 1,035.00 | 122,510,400 | 0 |
| 08-Sep-2021 | 1,145.00 | 1,145.00 | 1,070.00 | 1,070.00 | 61,070,900 | 0 |
| 07-Sep-2021 | 1,120.00 | 1,140.00 | 1,075.00 | 1,120.00 | 54,946,200 | 0 |
| 06-Sep-2021 | 1,150.00 | 1,150.00 | 1,085.00 | 1,100.00 | 34,022,900 | 0 |
| 03-Sep-2021 | 1,125.00 | 1,125.00 | 1,065.00 | 1,100.00 | 37,849,700 | 0 |
| 02-Sep-2021 | 1,150.00 | 1,150.00 | 1,070.00 | 1,075.00 | 61,691,600 | 0 |
| 01-Sep-2021 | 1,170.00 | 1,170.00 | 1,105.00 | 1,115.00 | 39,034,300 | 0 |
| 31-Aug-2021 | 1,100.00 | 1,150.00 | 1,080.00 | 1,120.00 | 93,793,500 | 0 |
| 30-Aug-2021 | 1,120.00 | 1,120.00 | 1,075.00 | 1,090.00 | 75,273,000 | 0 |
| 27-Aug-2021 | 1,050.00 | 1,090.00 | 1,035.00 | 1,070.00 | 75,278,800 | 0 |
| 26-Aug-2021 | 1,015.00 | 1,080.00 | 1,015.00 | 1,050.00 | 107,499,500 | 0 |
| 25-Aug-2021 | 1,020.00 | 1,085.00 | 1,020.00 | 1,060.00 | 54,386,000 | 0 |
| 24-Aug-2021 | 1,115.00 | 1,115.00 | 1,035.00 | 1,055.00 | 73,868,000 | 0 |
| 23-Aug-2021 | 1,020.00 | 1,070.00 | 980.00 | 1,065.00 | 142,813,100 | 0 |
| 20-Aug-2021 | 995.00 | 995.00 | 935.00 | 970.00 | 112,715,200 | 0 |
| 19-Aug-2021 | 970.00 | 1,005.00 | 915.00 | 945.00 | 140,223,600 | 0 |
| 18-Aug-2021 | 1,100.00 | 1,100.00 | 980.00 | 980.00 | 135,307,700 | 0 |
| 16-Aug-2021 | 1,075.00 | 1,120.00 | 1,050.00 | 1,050.00 | 64,376,300 | 0 |
| 13-Aug-2021 | 1,100.00 | 1,130.00 | 1,070.00 | 1,090.00 | 54,824,800 | 0 |
| 12-Aug-2021 | 1,140.00 | 1,170.00 | 1,100.00 | 1,100.00 | 70,078,600 | 0 |
| 10-Aug-2021 | 1,190.00 | 1,195.00 | 1,070.00 | 1,140.00 | 160,642,100 | 0 |
| 09-Aug-2021 | 1,185.00 | 1,230.00 | 1,130.00 | 1,140.00 | 167,400,600 | 0 |