| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,300.00 | 2,330.00 | 2,260.00 | 2,310.00 | 171,340,700 | 0 |
| 28-Dec-2021 | 2,180.00 | 2,310.00 | 2,180.00 | 2,300.00 | 295,605,000 | 0 |
| 27-Dec-2021 | 2,230.00 | 2,260.00 | 2,180.00 | 2,180.00 | 124,062,200 | 0 |
| 24-Dec-2021 | 2,150.00 | 2,240.00 | 2,130.00 | 2,220.00 | 251,933,600 | 0 |
| 23-Dec-2021 | 2,170.00 | 2,180.00 | 2,120.00 | 2,150.00 | 105,060,800 | 0 |
| 22-Dec-2021 | 2,190.00 | 2,190.00 | 2,090.00 | 2,150.00 | 191,706,000 | 0 |
| 21-Dec-2021 | 2,050.00 | 2,160.00 | 2,040.00 | 2,120.00 | 176,897,200 | 0 |
| 20-Dec-2021 | 2,030.00 | 2,050.00 | 2,000.00 | 2,050.00 | 100,364,400 | 0 |
| 17-Dec-2021 | 2,050.00 | 2,060.00 | 2,030.00 | 2,050.00 | 156,302,400 | 0 |
| 16-Dec-2021 | 2,040.00 | 2,080.00 | 1,995.00 | 2,040.00 | 205,002,000 | 0 |
| 15-Dec-2021 | 1,920.00 | 2,050.00 | 1,910.00 | 2,020.00 | 539,995,200 | 0 |
| 14-Dec-2021 | 1,910.00 | 1,930.00 | 1,870.00 | 1,920.00 | 205,410,600 | 0 |
| 13-Dec-2021 | 1,930.00 | 1,940.00 | 1,905.00 | 1,920.00 | 165,209,600 | 0 |
| 10-Dec-2021 | 1,930.00 | 1,940.00 | 1,880.00 | 1,920.00 | 254,321,600 | 0 |
| 09-Dec-2021 | 1,930.00 | 1,960.00 | 1,925.00 | 1,935.00 | 282,019,600 | 0 |
| 08-Dec-2021 | 1,920.00 | 1,935.00 | 1,900.00 | 1,925.00 | 356,201,700 | 0 |
| 07-Dec-2021 | 1,910.00 | 1,920.00 | 1,870.00 | 1,905.00 | 265,246,000 | 0 |
| 06-Dec-2021 | 1,815.00 | 1,920.00 | 1,810.00 | 1,910.00 | 251,957,100 | 0 |
| 03-Dec-2021 | 1,805.00 | 1,835.00 | 1,790.00 | 1,815.00 | 93,276,700 | 0 |
| 02-Dec-2021 | 1,760.00 | 1,820.00 | 1,760.00 | 1,810.00 | 147,912,000 | 0 |
| 01-Dec-2021 | 1,730.00 | 1,775.00 | 1,700.00 | 1,755.00 | 146,798,700 | 0 |
| 30-Nov-2021 | 1,670.00 | 1,730.00 | 1,665.00 | 1,700.00 | 161,819,600 | 0 |
| 29-Nov-2021 | 1,640.00 | 1,700.00 | 1,610.00 | 1,690.00 | 76,424,500 | 0 |
| 26-Nov-2021 | 1,725.00 | 1,730.00 | 1,640.00 | 1,655.00 | 83,519,800 | 0 |
| 25-Nov-2021 | 1,710.00 | 1,750.00 | 1,690.00 | 1,745.00 | 59,282,300 | 0 |
| 24-Nov-2021 | 1,720.00 | 1,730.00 | 1,695.00 | 1,695.00 | 100,386,500 | 0 |
| 23-Nov-2021 | 1,665.00 | 1,715.00 | 1,640.00 | 1,705.00 | 116,464,400 | 0 |
| 22-Nov-2021 | 1,645.00 | 1,660.00 | 1,610.00 | 1,640.00 | 36,598,500 | 0 |
| 19-Nov-2021 | 1,635.00 | 1,665.00 | 1,625.00 | 1,645.00 | 42,127,500 | 0 |
| 18-Nov-2021 | 1,620.00 | 1,645.00 | 1,610.00 | 1,625.00 | 48,501,400 | 0 |
| 17-Nov-2021 | 1,620.00 | 1,655.00 | 1,600.00 | 1,640.00 | 95,085,400 | 0 |
| 16-Nov-2021 | 1,580.00 | 1,630.00 | 1,580.00 | 1,615.00 | 46,592,500 | 0 |
| 15-Nov-2021 | 1,680.00 | 1,685.00 | 1,595.00 | 1,610.00 | 117,468,000 | 0 |
| 12-Nov-2021 | 1,690.00 | 1,700.00 | 1,665.00 | 1,685.00 | 35,072,500 | 0 |
| 11-Nov-2021 | 1,675.00 | 1,695.00 | 1,660.00 | 1,685.00 | 49,884,600 | 0 |
| 10-Nov-2021 | 1,680.00 | 1,710.00 | 1,670.00 | 1,690.00 | 36,025,600 | 0 |
| 09-Nov-2021 | 1,720.00 | 1,745.00 | 1,700.00 | 1,705.00 | 62,964,100 | 0 |
| 08-Nov-2021 | 1,650.00 | 1,710.00 | 1,650.00 | 1,695.00 | 58,662,000 | 0 |
| 05-Nov-2021 | 1,650.00 | 1,665.00 | 1,635.00 | 1,645.00 | 57,505,000 | 0 |
| 04-Nov-2021 | 1,700.00 | 1,730.00 | 1,675.00 | 1,675.00 | 90,998,600 | 0 |
| 03-Nov-2021 | 1,645.00 | 1,680.00 | 1,645.00 | 1,675.00 | 49,009,600 | 0 |
| 02-Nov-2021 | 1,660.00 | 1,680.00 | 1,645.00 | 1,645.00 | 44,420,500 | 0 |
| 01-Nov-2021 | 1,655.00 | 1,710.00 | 1,635.00 | 1,685.00 | 82,111,500 | 0 |
| 29-Oct-2021 | 1,610.00 | 1,695.00 | 1,605.00 | 1,680.00 | 100,719,500 | 0 |
| 28-Oct-2021 | 1,710.00 | 1,710.00 | 1,625.00 | 1,630.00 | 289,795,800 | 0 |
| 27-Oct-2021 | 1,765.00 | 1,765.00 | 1,730.00 | 1,730.00 | 95,389,000 | 0 |
| 26-Oct-2021 | 1,775.00 | 1,785.00 | 1,740.00 | 1,765.00 | 138,384,200 | 0 |
| 25-Oct-2021 | 1,790.00 | 1,800.00 | 1,725.00 | 1,745.00 | 140,497,900 | 0 |
| 22-Oct-2021 | 1,660.00 | 1,750.00 | 1,645.00 | 1,735.00 | 219,166,100 | 0 |
| 21-Oct-2021 | 1,790.00 | 1,800.00 | 1,735.00 | 1,755.00 | 250,080,900 | 0 |
| 19-Oct-2021 | 1,850.00 | 1,870.00 | 1,835.00 | 1,855.00 | 89,410,600 | 0 |
| 18-Oct-2021 | 1,845.00 | 1,895.00 | 1,830.00 | 1,875.00 | 124,022,900 | 0 |
| 15-Oct-2021 | 1,860.00 | 1,885.00 | 1,835.00 | 1,860.00 | 153,446,000 | 0 |
| 14-Oct-2021 | 1,855.00 | 1,885.00 | 1,840.00 | 1,855.00 | 129,722,500 | 0 |
| 13-Oct-2021 | 1,885.00 | 1,900.00 | 1,840.00 | 1,860.00 | 176,095,000 | 0 |
| 12-Oct-2021 | 1,925.00 | 1,940.00 | 1,860.00 | 1,885.00 | 263,636,400 | 0 |
| 11-Oct-2021 | 1,820.00 | 1,920.00 | 1,815.00 | 1,915.00 | 343,765,900 | 0 |
| 08-Oct-2021 | 1,730.00 | 1,815.00 | 1,720.00 | 1,815.00 | 247,024,500 | 0 |
| 07-Oct-2021 | 1,785.00 | 1,785.00 | 1,735.00 | 1,735.00 | 423,593,500 | 0 |
| 06-Oct-2021 | 1,925.00 | 1,945.00 | 1,850.00 | 1,865.00 | 274,437,500 | 0 |
| 05-Oct-2021 | 1,920.00 | 1,980.00 | 1,800.00 | 1,830.00 | 347,837,200 | 0 |
| 04-Oct-2021 | 1,830.00 | 1,900.00 | 1,830.00 | 1,860.00 | 235,058,800 | 0 |
| 01-Oct-2021 | 1,775.00 | 1,830.00 | 1,740.00 | 1,780.00 | 176,722,300 | 0 |
| 30-Sep-2021 | 1,730.00 | 1,805.00 | 1,730.00 | 1,760.00 | 267,379,500 | 0 |
| 29-Sep-2021 | 1,740.00 | 1,795.00 | 1,705.00 | 1,720.00 | 246,864,600 | 0 |
| 28-Sep-2021 | 1,600.00 | 1,785.00 | 1,600.00 | 1,740.00 | 503,914,800 | 0 |
| 27-Sep-2021 | 1,515.00 | 1,560.00 | 1,505.00 | 1,510.00 | 158,865,800 | 0 |
| 24-Sep-2021 | 1,430.00 | 1,515.00 | 1,425.00 | 1,500.00 | 303,647,800 | 0 |
| 23-Sep-2021 | 1,410.00 | 1,445.00 | 1,390.00 | 1,415.00 | 146,626,700 | 0 |
| 22-Sep-2021 | 1,355.00 | 1,410.00 | 1,345.00 | 1,400.00 | 133,762,600 | 0 |
| 21-Sep-2021 | 1,320.00 | 1,360.00 | 1,305.00 | 1,345.00 | 64,966,900 | 0 |
| 20-Sep-2021 | 1,330.00 | 1,345.00 | 1,315.00 | 1,320.00 | 50,111,200 | 0 |
| 17-Sep-2021 | 1,370.00 | 1,370.00 | 1,315.00 | 1,335.00 | 101,975,300 | 0 |
| 16-Sep-2021 | 1,395.00 | 1,410.00 | 1,375.00 | 1,390.00 | 50,599,200 | 0 |
| 15-Sep-2021 | 1,375.00 | 1,410.00 | 1,365.00 | 1,390.00 | 136,898,100 | 0 |
| 14-Sep-2021 | 1,350.00 | 1,395.00 | 1,345.00 | 1,385.00 | 98,476,700 | 0 |
| 13-Sep-2021 | 1,350.00 | 1,350.00 | 1,330.00 | 1,340.00 | 26,391,100 | 0 |
| 10-Sep-2021 | 1,370.00 | 1,375.00 | 1,345.00 | 1,350.00 | 61,919,000 | 0 |
| 09-Sep-2021 | 1,340.00 | 1,370.00 | 1,330.00 | 1,365.00 | 83,497,400 | 0 |
| 08-Sep-2021 | 1,345.00 | 1,360.00 | 1,325.00 | 1,330.00 | 68,516,800 | 0 |
| 07-Sep-2021 | 1,365.00 | 1,370.00 | 1,340.00 | 1,345.00 | 31,543,200 | 0 |
| 06-Sep-2021 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 61,146,600 | 0 |
| 03-Sep-2021 | 1,335.00 | 1,360.00 | 1,325.00 | 1,355.00 | 107,931,100 | 0 |
| 02-Sep-2021 | 1,325.00 | 1,345.00 | 1,300.00 | 1,320.00 | 82,690,300 | 0 |
| 01-Sep-2021 | 1,280.00 | 1,320.00 | 1,275.00 | 1,320.00 | 133,083,800 | 0 |
| 31-Aug-2021 | 1,310.00 | 1,310.00 | 1,260.00 | 1,260.00 | 82,451,800 | 0 |
| 30-Aug-2021 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 79,496,000 | 0 |
| 27-Aug-2021 | 1,280.00 | 1,280.00 | 1,245.00 | 1,245.00 | 70,195,900 | 0 |
| 26-Aug-2021 | 1,270.00 | 1,290.00 | 1,250.00 | 1,280.00 | 62,480,500 | 0 |
| 25-Aug-2021 | 1,270.00 | 1,280.00 | 1,255.00 | 1,255.00 | 65,065,500 | 0 |
| 24-Aug-2021 | 1,340.00 | 1,340.00 | 1,250.00 | 1,260.00 | 127,792,400 | 0 |
| 23-Aug-2021 | 1,265.00 | 1,320.00 | 1,265.00 | 1,315.00 | 61,341,500 | 0 |
| 20-Aug-2021 | 1,290.00 | 1,305.00 | 1,260.00 | 1,265.00 | 88,174,800 | 0 |
| 19-Aug-2021 | 1,340.00 | 1,355.00 | 1,295.00 | 1,295.00 | 61,887,100 | 0 |
| 18-Aug-2021 | 1,360.00 | 1,375.00 | 1,325.00 | 1,340.00 | 68,965,200 | 0 |
| 16-Aug-2021 | 1,385.00 | 1,400.00 | 1,355.00 | 1,365.00 | 47,327,100 | 0 |
| 13-Aug-2021 | 1,420.00 | 1,430.00 | 1,370.00 | 1,385.00 | 71,600,800 | 0 |
| 12-Aug-2021 | 1,350.00 | 1,415.00 | 1,345.00 | 1,410.00 | 185,580,600 | 0 |
| 10-Aug-2021 | 1,320.00 | 1,350.00 | 1,300.00 | 1,340.00 | 82,237,200 | 0 |
| 09-Aug-2021 | 1,305.00 | 1,340.00 | 1,290.00 | 1,300.00 | 56,861,800 | 0 |