| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,360.00 | 1,420.00 | 1,335.00 | 1,420.00 | 3,605,700 | 0 |
| 28-Dec-2021 | 1,365.00 | 1,410.00 | 1,360.00 | 1,360.00 | 2,554,300 | 0 |
| 27-Dec-2021 | 1,365.00 | 1,380.00 | 1,335.00 | 1,365.00 | 3,259,500 | 0 |
| 24-Dec-2021 | 1,360.00 | 1,375.00 | 1,315.00 | 1,365.00 | 2,949,700 | 0 |
| 23-Dec-2021 | 1,385.00 | 1,420.00 | 1,340.00 | 1,355.00 | 4,787,100 | 0 |
| 22-Dec-2021 | 1,470.00 | 1,490.00 | 1,380.00 | 1,380.00 | 8,825,700 | 0 |
| 21-Dec-2021 | 1,535.00 | 1,550.00 | 1,470.00 | 1,480.00 | 3,570,500 | 0 |
| 20-Dec-2021 | 1,575.00 | 1,605.00 | 1,525.00 | 1,535.00 | 3,700,700 | 0 |
| 17-Dec-2021 | 1,610.00 | 1,615.00 | 1,560.00 | 1,565.00 | 2,332,800 | 0 |
| 16-Dec-2021 | 1,580.00 | 1,660.00 | 1,580.00 | 1,600.00 | 12,440,000 | 0 |
| 15-Dec-2021 | 1,550.00 | 1,700.00 | 1,550.00 | 1,580.00 | 10,813,800 | 0 |
| 14-Dec-2021 | 1,575.00 | 1,590.00 | 1,520.00 | 1,550.00 | 7,346,600 | 0 |
| 13-Dec-2021 | 1,640.00 | 1,640.00 | 1,570.00 | 1,575.00 | 5,540,500 | 0 |
| 10-Dec-2021 | 1,600.00 | 1,660.00 | 1,595.00 | 1,625.00 | 4,329,500 | 0 |
| 09-Dec-2021 | 1,565.00 | 1,650.00 | 1,565.00 | 1,595.00 | 8,390,500 | 0 |
| 08-Dec-2021 | 1,565.00 | 1,580.00 | 1,550.00 | 1,560.00 | 4,344,700 | 0 |
| 07-Dec-2021 | 1,510.00 | 1,610.00 | 1,500.00 | 1,560.00 | 10,517,600 | 0 |
| 06-Dec-2021 | 1,530.00 | 1,560.00 | 1,490.00 | 1,510.00 | 3,309,000 | 0 |
| 03-Dec-2021 | 1,560.00 | 1,590.00 | 1,530.00 | 1,530.00 | 4,160,600 | 0 |
| 02-Dec-2021 | 1,570.00 | 1,585.00 | 1,520.00 | 1,565.00 | 3,769,500 | 0 |
| 01-Dec-2021 | 1,615.00 | 1,625.00 | 1,555.00 | 1,570.00 | 4,516,700 | 0 |
| 30-Nov-2021 | 1,615.00 | 1,665.00 | 1,605.00 | 1,615.00 | 3,745,700 | 0 |
| 29-Nov-2021 | 1,635.00 | 1,640.00 | 1,545.00 | 1,600.00 | 11,695,200 | 0 |
| 26-Nov-2021 | 1,580.00 | 1,645.00 | 1,565.00 | 1,635.00 | 8,833,000 | 0 |
| 25-Nov-2021 | 1,590.00 | 1,605.00 | 1,575.00 | 1,580.00 | 2,077,300 | 0 |
| 24-Nov-2021 | 1,590.00 | 1,610.00 | 1,565.00 | 1,580.00 | 7,154,000 | 0 |
| 23-Nov-2021 | 1,630.00 | 1,630.00 | 1,565.00 | 1,590.00 | 7,284,800 | 0 |
| 22-Nov-2021 | 1,665.00 | 1,690.00 | 1,615.00 | 1,630.00 | 2,680,600 | 0 |
| 19-Nov-2021 | 1,600.00 | 1,695.00 | 1,600.00 | 1,650.00 | 11,836,400 | 0 |
| 18-Nov-2021 | 1,620.00 | 1,640.00 | 1,585.00 | 1,600.00 | 2,457,000 | 0 |
| 17-Nov-2021 | 1,490.00 | 1,650.00 | 1,490.00 | 1,600.00 | 9,382,000 | 0 |
| 16-Nov-2021 | 1,570.00 | 1,570.00 | 1,495.00 | 1,500.00 | 9,022,500 | 0 |
| 15-Nov-2021 | 1,515.00 | 1,645.00 | 1,515.00 | 1,570.00 | 9,984,000 | 0 |
| 12-Nov-2021 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 4,926,500 | 0 |
| 11-Nov-2021 | 1,460.00 | 1,520.00 | 1,460.00 | 1,500.00 | 6,158,000 | 0 |
| 10-Nov-2021 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,945,100 | 0 |
| 09-Nov-2021 | 1,450.00 | 1,480.00 | 1,440.00 | 1,440.00 | 2,901,300 | 0 |
| 08-Nov-2021 | 1,450.00 | 1,490.00 | 1,445.00 | 1,450.00 | 3,067,000 | 0 |
| 05-Nov-2021 | 1,445.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,086,200 | 0 |
| 04-Nov-2021 | 1,410.00 | 1,460.00 | 1,410.00 | 1,425.00 | 2,073,200 | 0 |
| 03-Nov-2021 | 1,420.00 | 1,480.00 | 1,410.00 | 1,410.00 | 5,391,100 | 0 |
| 02-Nov-2021 | 1,465.00 | 1,465.00 | 1,420.00 | 1,420.00 | 2,453,200 | 0 |
| 01-Nov-2021 | 1,495.00 | 1,495.00 | 1,460.00 | 1,460.00 | 2,093,200 | 0 |
| 29-Oct-2021 | 1,410.00 | 1,500.00 | 1,410.00 | 1,480.00 | 9,194,700 | 0 |
| 28-Oct-2021 | 1,405.00 | 1,440.00 | 1,395.00 | 1,410.00 | 4,238,700 | 0 |
| 27-Oct-2021 | 1,375.00 | 1,395.00 | 1,375.00 | 1,395.00 | 2,786,500 | 0 |
| 26-Oct-2021 | 1,375.00 | 1,400.00 | 1,370.00 | 1,375.00 | 2,129,000 | 0 |
| 25-Oct-2021 | 1,400.00 | 1,420.00 | 1,370.00 | 1,375.00 | 3,106,900 | 0 |
| 22-Oct-2021 | 1,440.00 | 1,450.00 | 1,390.00 | 1,400.00 | 3,054,600 | 0 |
| 21-Oct-2021 | 1,380.00 | 1,450.00 | 1,360.00 | 1,440.00 | 5,754,400 | 0 |
| 19-Oct-2021 | 1,380.00 | 1,425.00 | 1,375.00 | 1,380.00 | 2,646,500 | 0 |
| 18-Oct-2021 | 1,340.00 | 1,375.00 | 1,330.00 | 1,375.00 | 7,935,300 | 0 |
| 15-Oct-2021 | 1,325.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,882,300 | 0 |
| 14-Oct-2021 | 1,325.00 | 1,345.00 | 1,305.00 | 1,325.00 | 4,049,300 | 0 |
| 13-Oct-2021 | 1,320.00 | 1,360.00 | 1,285.00 | 1,320.00 | 4,135,500 | 0 |
| 12-Oct-2021 | 1,305.00 | 1,370.00 | 1,300.00 | 1,320.00 | 5,512,700 | 0 |
| 11-Oct-2021 | 1,310.00 | 1,370.00 | 1,300.00 | 1,305.00 | 7,196,800 | 0 |
| 08-Oct-2021 | 1,290.00 | 1,325.00 | 1,280.00 | 1,300.00 | 6,032,500 | 0 |
| 07-Oct-2021 | 1,250.00 | 1,285.00 | 1,245.00 | 1,285.00 | 3,256,800 | 0 |
| 06-Oct-2021 | 1,245.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,732,100 | 0 |
| 05-Oct-2021 | 1,240.00 | 1,260.00 | 1,205.00 | 1,245.00 | 1,384,200 | 0 |
| 04-Oct-2021 | 1,250.00 | 1,280.00 | 1,230.00 | 1,240.00 | 2,430,500 | 0 |
| 01-Oct-2021 | 1,230.00 | 1,250.00 | 1,195.00 | 1,250.00 | 2,112,400 | 0 |
| 30-Sep-2021 | 1,250.00 | 1,250.00 | 1,225.00 | 1,235.00 | 382,300 | 0 |
| 29-Sep-2021 | 1,240.00 | 1,255.00 | 1,210.00 | 1,250.00 | 1,240,700 | 0 |
| 28-Sep-2021 | 1,195.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,167,000 | 0 |
| 27-Sep-2021 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 737,200 | 0 |
| 24-Sep-2021 | 1,205.00 | 1,205.00 | 1,170.00 | 1,200.00 | 2,339,600 | 0 |
| 23-Sep-2021 | 1,195.00 | 1,200.00 | 1,175.00 | 1,200.00 | 743,900 | 0 |
| 22-Sep-2021 | 1,185.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,058,000 | 0 |
| 21-Sep-2021 | 1,200.00 | 1,200.00 | 1,145.00 | 1,175.00 | 1,740,900 | 0 |
| 20-Sep-2021 | 1,220.00 | 1,260.00 | 1,180.00 | 1,200.00 | 2,924,900 | 0 |
| 17-Sep-2021 | 1,205.00 | 1,220.00 | 1,185.00 | 1,220.00 | 2,465,900 | 0 |
| 16-Sep-2021 | 1,220.00 | 1,225.00 | 1,180.00 | 1,215.00 | 1,148,400 | 0 |
| 15-Sep-2021 | 1,200.00 | 1,240.00 | 1,200.00 | 1,200.00 | 5,110,900 | 0 |
| 14-Sep-2021 | 1,215.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,752,400 | 0 |
| 13-Sep-2021 | 1,170.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,624,900 | 0 |
| 10-Sep-2021 | 1,150.00 | 1,195.00 | 1,135.00 | 1,155.00 | 1,521,400 | 0 |
| 09-Sep-2021 | 1,200.00 | 1,220.00 | 1,125.00 | 1,150.00 | 2,473,100 | 0 |
| 08-Sep-2021 | 1,210.00 | 1,230.00 | 1,170.00 | 1,195.00 | 1,760,600 | 0 |
| 07-Sep-2021 | 1,145.00 | 1,240.00 | 1,145.00 | 1,205.00 | 3,671,700 | 0 |
| 06-Sep-2021 | 1,150.00 | 1,175.00 | 1,135.00 | 1,170.00 | 2,636,900 | 0 |
| 03-Sep-2021 | 1,130.00 | 1,140.00 | 1,110.00 | 1,135.00 | 3,883,700 | 0 |
| 02-Sep-2021 | 1,085.00 | 1,150.00 | 1,085.00 | 1,115.00 | 2,822,000 | 0 |
| 01-Sep-2021 | 1,060.00 | 1,095.00 | 1,060.00 | 1,080.00 | 840,400 | 0 |
| 31-Aug-2021 | 1,045.00 | 1,065.00 | 1,045.00 | 1,055.00 | 396,500 | 0 |
| 30-Aug-2021 | 1,060.00 | 1,090.00 | 1,040.00 | 1,045.00 | 2,075,400 | 0 |
| 27-Aug-2021 | 1,095.00 | 1,110.00 | 1,055.00 | 1,060.00 | 657,400 | 0 |
| 26-Aug-2021 | 1,090.00 | 1,110.00 | 1,070.00 | 1,095.00 | 790,000 | 0 |
| 25-Aug-2021 | 1,105.00 | 1,185.00 | 1,085.00 | 1,090.00 | 3,744,100 | 0 |
| 24-Aug-2021 | 1,100.00 | 1,175.00 | 1,070.00 | 1,085.00 | 3,200,400 | 0 |
| 23-Aug-2021 | 1,050.00 | 1,080.00 | 1,020.00 | 1,070.00 | 886,200 | 0 |
| 20-Aug-2021 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 449,700 | 0 |
| 19-Aug-2021 | 1,085.00 | 1,090.00 | 1,020.00 | 1,030.00 | 552,900 | 0 |
| 18-Aug-2021 | 1,005.00 | 1,120.00 | 1,005.00 | 1,085.00 | 1,535,000 | 0 |
| 16-Aug-2021 | 1,025.00 | 1,035.00 | 1,005.00 | 1,005.00 | 822,100 | 0 |
| 13-Aug-2021 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 382,100 | 0 |
| 12-Aug-2021 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 5,149,400 | 0 |
| 10-Aug-2021 | 1,080.00 | 1,085.00 | 1,005.00 | 1,010.00 | 3,844,000 | 0 |
| 09-Aug-2021 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 2,131,400 | 0 |