| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,665.00 | 1,670.00 | 1,600.00 | 1,615.00 | 10,693,600 | 0 |
| 28-Dec-2021 | 1,620.00 | 1,670.00 | 1,600.00 | 1,660.00 | 14,245,600 | 0 |
| 27-Dec-2021 | 1,700.00 | 1,700.00 | 1,610.00 | 1,615.00 | 13,571,300 | 0 |
| 24-Dec-2021 | 1,750.00 | 1,790.00 | 1,650.00 | 1,675.00 | 23,848,100 | 0 |
| 23-Dec-2021 | 1,755.00 | 1,780.00 | 1,725.00 | 1,730.00 | 8,541,000 | 0 |
| 22-Dec-2021 | 1,755.00 | 1,815.00 | 1,730.00 | 1,745.00 | 15,326,900 | 0 |
| 21-Dec-2021 | 1,720.00 | 1,840.00 | 1,720.00 | 1,770.00 | 33,666,500 | 0 |
| 20-Dec-2021 | 1,750.00 | 1,795.00 | 1,700.00 | 1,720.00 | 25,760,100 | 0 |
| 17-Dec-2021 | 1,575.00 | 1,775.00 | 1,570.00 | 1,725.00 | 69,695,400 | 0 |
| 16-Dec-2021 | 1,490.00 | 1,595.00 | 1,490.00 | 1,565.00 | 27,464,200 | 0 |
| 15-Dec-2021 | 1,450.00 | 1,515.00 | 1,440.00 | 1,485.00 | 7,751,500 | 0 |
| 14-Dec-2021 | 1,455.00 | 1,480.00 | 1,440.00 | 1,440.00 | 3,106,700 | 0 |
| 13-Dec-2021 | 1,475.00 | 1,495.00 | 1,440.00 | 1,455.00 | 3,120,200 | 0 |
| 10-Dec-2021 | 1,475.00 | 1,515.00 | 1,475.00 | 1,475.00 | 4,873,500 | 0 |
| 09-Dec-2021 | 1,495.00 | 1,550.00 | 1,455.00 | 1,475.00 | 15,972,900 | 0 |
| 08-Dec-2021 | 1,425.00 | 1,500.00 | 1,400.00 | 1,485.00 | 9,673,800 | 0 |
| 07-Dec-2021 | 1,465.00 | 1,470.00 | 1,405.00 | 1,420.00 | 9,971,400 | 0 |
| 06-Dec-2021 | 1,515.00 | 1,525.00 | 1,465.00 | 1,465.00 | 6,673,200 | 0 |
| 03-Dec-2021 | 1,530.00 | 1,535.00 | 1,490.00 | 1,505.00 | 4,052,000 | 0 |
| 02-Dec-2021 | 1,480.00 | 1,545.00 | 1,465.00 | 1,525.00 | 8,623,400 | 0 |
| 01-Dec-2021 | 1,610.00 | 1,610.00 | 1,490.00 | 1,490.00 | 21,342,200 | 0 |
| 30-Nov-2021 | 1,465.00 | 1,630.00 | 1,455.00 | 1,600.00 | 31,214,500 | 0 |
| 29-Nov-2021 | 1,420.00 | 1,490.00 | 1,395.00 | 1,470.00 | 4,824,500 | 0 |
| 26-Nov-2021 | 1,530.00 | 1,530.00 | 1,425.00 | 1,440.00 | 4,838,100 | 0 |
| 25-Nov-2021 | 1,510.00 | 1,535.00 | 1,500.00 | 1,520.00 | 4,994,200 | 0 |
| 24-Nov-2021 | 1,485.00 | 1,510.00 | 1,460.00 | 1,500.00 | 4,429,100 | 0 |
| 23-Nov-2021 | 1,485.00 | 1,530.00 | 1,485.00 | 1,485.00 | 5,611,000 | 0 |
| 22-Nov-2021 | 1,530.00 | 1,540.00 | 1,470.00 | 1,485.00 | 4,112,200 | 0 |
| 19-Nov-2021 | 1,500.00 | 1,545.00 | 1,490.00 | 1,515.00 | 12,167,600 | 0 |
| 18-Nov-2021 | 1,405.00 | 1,495.00 | 1,400.00 | 1,495.00 | 7,578,500 | 0 |
| 17-Nov-2021 | 1,400.00 | 1,435.00 | 1,390.00 | 1,400.00 | 3,436,000 | 0 |
| 16-Nov-2021 | 1,410.00 | 1,420.00 | 1,385.00 | 1,395.00 | 3,735,800 | 0 |
| 15-Nov-2021 | 1,435.00 | 1,445.00 | 1,400.00 | 1,410.00 | 2,374,900 | 0 |
| 12-Nov-2021 | 1,445.00 | 1,445.00 | 1,430.00 | 1,435.00 | 834,100 | 0 |
| 11-Nov-2021 | 1,440.00 | 1,445.00 | 1,430.00 | 1,440.00 | 633,400 | 0 |
| 10-Nov-2021 | 1,445.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,550,100 | 0 |
| 09-Nov-2021 | 1,440.00 | 1,475.00 | 1,440.00 | 1,445.00 | 2,131,700 | 0 |
| 08-Nov-2021 | 1,470.00 | 1,485.00 | 1,445.00 | 1,445.00 | 2,741,300 | 0 |
| 05-Nov-2021 | 1,480.00 | 1,490.00 | 1,445.00 | 1,465.00 | 4,056,500 | 0 |
| 04-Nov-2021 | 1,455.00 | 1,535.00 | 1,450.00 | 1,465.00 | 13,437,300 | 0 |
| 03-Nov-2021 | 1,400.00 | 1,475.00 | 1,380.00 | 1,430.00 | 3,334,100 | 0 |
| 02-Nov-2021 | 1,460.00 | 1,465.00 | 1,390.00 | 1,400.00 | 3,303,600 | 0 |
| 01-Nov-2021 | 1,450.00 | 1,490.00 | 1,430.00 | 1,450.00 | 2,400,000 | 0 |
| 29-Oct-2021 | 1,425.00 | 1,475.00 | 1,420.00 | 1,450.00 | 2,196,600 | 0 |
| 28-Oct-2021 | 1,480.00 | 1,500.00 | 1,415.00 | 1,425.00 | 3,692,500 | 0 |
| 27-Oct-2021 | 1,535.00 | 1,540.00 | 1,475.00 | 1,480.00 | 4,559,500 | 0 |
| 26-Oct-2021 | 1,570.00 | 1,585.00 | 1,515.00 | 1,530.00 | 6,845,500 | 0 |
| 25-Oct-2021 | 1,475.00 | 1,580.00 | 1,470.00 | 1,570.00 | 13,177,100 | 0 |
| 22-Oct-2021 | 1,440.00 | 1,480.00 | 1,410.00 | 1,470.00 | 4,994,200 | 0 |
| 21-Oct-2021 | 1,550.00 | 1,575.00 | 1,440.00 | 1,440.00 | 13,541,600 | 0 |
| 19-Oct-2021 | 1,530.00 | 1,610.00 | 1,530.00 | 1,545.00 | 14,211,600 | 0 |
| 18-Oct-2021 | 1,515.00 | 1,540.00 | 1,500.00 | 1,525.00 | 5,270,900 | 0 |
| 15-Oct-2021 | 1,535.00 | 1,600.00 | 1,510.00 | 1,515.00 | 12,433,700 | 0 |
| 14-Oct-2021 | 1,555.00 | 1,575.00 | 1,515.00 | 1,535.00 | 7,951,800 | 0 |
| 13-Oct-2021 | 1,620.00 | 1,650.00 | 1,535.00 | 1,555.00 | 8,281,500 | 0 |
| 12-Oct-2021 | 1,665.00 | 1,685.00 | 1,610.00 | 1,620.00 | 10,050,000 | 0 |
| 11-Oct-2021 | 1,615.00 | 1,715.00 | 1,605.00 | 1,655.00 | 26,922,200 | 0 |
| 08-Oct-2021 | 1,520.00 | 1,635.00 | 1,510.00 | 1,605.00 | 14,451,500 | 0 |
| 07-Oct-2021 | 1,475.00 | 1,530.00 | 1,405.00 | 1,510.00 | 12,467,400 | 0 |
| 06-Oct-2021 | 1,620.00 | 1,650.00 | 1,485.00 | 1,485.00 | 19,206,100 | 0 |
| 05-Oct-2021 | 1,565.00 | 1,615.00 | 1,550.00 | 1,595.00 | 9,327,700 | 0 |
| 04-Oct-2021 | 1,590.00 | 1,620.00 | 1,550.00 | 1,570.00 | 8,272,300 | 0 |
| 01-Oct-2021 | 1,600.00 | 1,635.00 | 1,570.00 | 1,595.00 | 7,144,400 | 0 |
| 30-Sep-2021 | 1,560.00 | 1,610.00 | 1,505.00 | 1,600.00 | 11,608,500 | 0 |
| 29-Sep-2021 | 1,475.00 | 1,590.00 | 1,460.00 | 1,560.00 | 22,050,100 | 0 |
| 28-Sep-2021 | 1,400.00 | 1,485.00 | 1,400.00 | 1,475.00 | 23,880,300 | 0 |
| 27-Sep-2021 | 1,400.00 | 1,410.00 | 1,375.00 | 1,400.00 | 5,334,400 | 0 |
| 24-Sep-2021 | 1,360.00 | 1,415.00 | 1,360.00 | 1,395.00 | 8,378,500 | 0 |
| 23-Sep-2021 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 9,884,000 | 0 |
| 22-Sep-2021 | 1,305.00 | 1,425.00 | 1,305.00 | 1,395.00 | 27,697,900 | 0 |
| 21-Sep-2021 | 1,295.00 | 1,320.00 | 1,250.00 | 1,305.00 | 6,762,400 | 0 |
| 20-Sep-2021 | 1,300.00 | 1,315.00 | 1,285.00 | 1,295.00 | 2,942,000 | 0 |
| 17-Sep-2021 | 1,285.00 | 1,305.00 | 1,280.00 | 1,300.00 | 4,579,200 | 0 |
| 16-Sep-2021 | 1,315.00 | 1,325.00 | 1,280.00 | 1,285.00 | 4,216,100 | 0 |
| 15-Sep-2021 | 1,270.00 | 1,315.00 | 1,265.00 | 1,305.00 | 8,447,600 | 0 |
| 14-Sep-2021 | 1,265.00 | 1,285.00 | 1,255.00 | 1,270.00 | 5,868,000 | 0 |
| 13-Sep-2021 | 1,215.00 | 1,265.00 | 1,205.00 | 1,265.00 | 9,003,100 | 0 |
| 10-Sep-2021 | 1,210.00 | 1,215.00 | 1,175.00 | 1,205.00 | 3,017,100 | 0 |
| 09-Sep-2021 | 1,250.00 | 1,260.00 | 1,190.00 | 1,190.00 | 11,000,800 | 0 |
| 08-Sep-2021 | 1,285.00 | 1,290.00 | 1,250.00 | 1,250.00 | 5,971,800 | 0 |
| 07-Sep-2021 | 1,280.00 | 1,320.00 | 1,280.00 | 1,280.00 | 6,821,900 | 0 |
| 06-Sep-2021 | 1,290.00 | 1,295.00 | 1,260.00 | 1,280.00 | 5,002,500 | 0 |
| 03-Sep-2021 | 1,260.00 | 1,300.00 | 1,260.00 | 1,280.00 | 3,982,700 | 0 |
| 02-Sep-2021 | 1,290.00 | 1,295.00 | 1,250.00 | 1,260.00 | 3,682,900 | 0 |
| 01-Sep-2021 | 1,315.00 | 1,330.00 | 1,285.00 | 1,290.00 | 3,806,000 | 0 |
| 31-Aug-2021 | 1,345.00 | 1,360.00 | 1,290.00 | 1,315.00 | 10,830,500 | 0 |
| 30-Aug-2021 | 1,300.00 | 1,335.00 | 1,250.00 | 1,330.00 | 11,135,400 | 0 |
| 27-Aug-2021 | 1,280.00 | 1,280.00 | 1,245.00 | 1,250.00 | 5,759,700 | 0 |
| 26-Aug-2021 | 1,330.00 | 1,340.00 | 1,280.00 | 1,280.00 | 5,925,000 | 0 |
| 25-Aug-2021 | 1,310.00 | 1,350.00 | 1,300.00 | 1,330.00 | 5,026,500 | 0 |
| 24-Aug-2021 | 1,370.00 | 1,370.00 | 1,320.00 | 1,320.00 | 4,438,900 | 0 |
| 23-Aug-2021 | 1,365.00 | 1,390.00 | 1,325.00 | 1,350.00 | 8,505,300 | 0 |
| 20-Aug-2021 | 1,300.00 | 1,370.00 | 1,280.00 | 1,355.00 | 9,687,200 | 0 |
| 19-Aug-2021 | 1,310.00 | 1,350.00 | 1,250.00 | 1,300.00 | 12,911,400 | 0 |
| 18-Aug-2021 | 1,380.00 | 1,400.00 | 1,300.00 | 1,310.00 | 10,084,000 | 0 |
| 16-Aug-2021 | 1,410.00 | 1,420.00 | 1,325.00 | 1,380.00 | 17,049,800 | 0 |
| 13-Aug-2021 | 1,470.00 | 1,490.00 | 1,405.00 | 1,420.00 | 9,185,700 | 0 |
| 12-Aug-2021 | 1,460.00 | 1,525.00 | 1,460.00 | 1,470.00 | 8,679,800 | 0 |
| 10-Aug-2021 | 1,525.00 | 1,530.00 | 1,420.00 | 1,460.00 | 21,532,100 | 0 |
| 09-Aug-2021 | 1,650.00 | 1,650.00 | 1,515.00 | 1,525.00 | 28,146,400 | 0 |