| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 3,985.79 | 3,999.77 | 3,887.89 | 3,929.85 | 1,702,511 | 0 |
| 28-Dec-2021 | 3,873.91 | 4,111.66 | 3,873.91 | 3,957.82 | 5,502,057 | 0 |
| 27-Dec-2021 | 3,915.86 | 3,957.82 | 3,859.92 | 3,873.91 | 7,567,451 | 0 |
| 24-Dec-2021 | 3,734.05 | 3,971.80 | 3,734.05 | 3,873.91 | 2,966,702 | 0 |
| 23-Dec-2021 | 3,845.94 | 3,901.88 | 3,692.10 | 3,734.05 | 4,544,618 | 0 |
| 22-Dec-2021 | 3,929.85 | 3,957.82 | 3,831.95 | 3,845.94 | 2,502,998 | 0 |
| 21-Dec-2021 | 3,831.95 | 3,929.85 | 3,803.98 | 3,915.86 | 2,366,962 | 0 |
| 20-Dec-2021 | 4,027.74 | 4,027.74 | 3,817.97 | 3,831.95 | 4,308,118 | 0 |
| 17-Dec-2021 | 4,055.71 | 4,083.69 | 3,929.85 | 4,041.73 | 2,992,265 | 0 |
| 16-Dec-2021 | 3,859.92 | 4,097.67 | 3,622.17 | 4,041.73 | 17,999,354 | 0 |
| 15-Dec-2021 | 4,125.64 | 4,153.61 | 3,887.89 | 3,887.89 | 9,002,001 | 0 |
| 14-Dec-2021 | 4,461.29 | 4,461.29 | 4,097.67 | 4,125.64 | 12,883,776 | 0 |
| 13-Dec-2021 | 4,461.29 | 4,545.20 | 4,293.46 | 4,405.35 | 7,268,743 | 0 |
| 10-Dec-2021 | 4,307.45 | 4,503.24 | 4,293.46 | 4,461.29 | 8,895,996 | 0 |
| 09-Dec-2021 | 4,307.45 | 4,391.36 | 4,265.49 | 4,293.46 | 3,008,711 | 0 |
| 08-Dec-2021 | 3,915.86 | 4,503.24 | 4,195.57 | 4,293.46 | 9,993,583 | 0 |
| 07-Dec-2021 | 3,915.86 | 4,461.29 | 3,859.92 | 4,307.45 | 21,175,385 | 0 |
| 06-Dec-2021 | 3,748.04 | 3,957.82 | 3,692.10 | 3,887.89 | 4,673,682 | 0 |
| 03-Dec-2021 | 3,859.92 | 3,887.89 | 3,748.04 | 3,748.04 | 3,101,130 | 0 |
| 02-Dec-2021 | 3,859.92 | 3,943.83 | 3,803.98 | 3,817.97 | 8,901,180 | 0 |
| 01-Dec-2021 | 3,859.92 | 3,985.79 | 3,748.04 | 3,887.89 | 4,003,689 | 0 |
| 30-Nov-2021 | 3,831.95 | 4,167.60 | 3,678.11 | 3,859.92 | 20,903,133 | 0 |
| 29-Nov-2021 | 3,594.20 | 3,845.94 | 3,510.29 | 3,803.98 | 8,737,436 | 0 |
| 26-Nov-2021 | 3,664.13 | 3,762.03 | 3,510.29 | 3,594.20 | 7,299,847 | 0 |
| 25-Nov-2021 | 3,887.89 | 3,971.80 | 3,622.17 | 3,664.13 | 23,151,935 | 0 |
| 24-Nov-2021 | 3,859.92 | 4,195.57 | 3,817.97 | 3,887.89 | 18,192,594 | 0 |
| 23-Nov-2021 | 4,405.35 | 4,447.30 | 4,097.67 | 4,097.67 | 6,224,605 | 0 |
| 22-Nov-2021 | 4,489.26 | 4,503.24 | 4,377.38 | 4,405.35 | 3,284,180 | 0 |
| 19-Nov-2021 | 4,377.38 | 4,629.11 | 4,377.38 | 4,489.26 | 8,195,256 | 0 |
| 18-Nov-2021 | 4,475.27 | 4,475.27 | 4,363.39 | 4,377.38 | 4,321,167 | 0 |
| 17-Nov-2021 | 4,405.35 | 4,573.17 | 4,391.36 | 4,461.29 | 6,791,811 | 0 |
| 16-Nov-2021 | 4,349.40 | 4,461.29 | 4,279.48 | 4,405.35 | 4,388,202 | 0 |
| 15-Nov-2021 | 4,279.48 | 4,531.21 | 4,251.51 | 4,335.42 | 13,083,987 | 0 |
| 12-Nov-2021 | 4,265.49 | 4,363.39 | 4,237.52 | 4,265.49 | 3,852,101 | 0 |
| 11-Nov-2021 | 4,223.54 | 4,335.42 | 4,223.54 | 4,265.49 | 2,477,436 | 0 |
| 10-Nov-2021 | 4,279.48 | 4,405.35 | 4,195.57 | 4,223.54 | 6,029,220 | 0 |
| 09-Nov-2021 | 4,293.46 | 4,461.29 | 4,153.61 | 4,265.49 | 10,950,664 | 0 |
| 08-Nov-2021 | 3,859.92 | 4,447.30 | 3,859.92 | 4,251.51 | 17,133,619 | 0 |
| 05-Nov-2021 | 3,929.85 | 4,013.76 | 3,803.98 | 3,859.92 | 8,821,274 | 0 |
| 04-Nov-2021 | 3,678.11 | 4,013.76 | 3,608.19 | 3,915.86 | 19,086,930 | 0 |
| 03-Nov-2021 | 3,328.48 | 3,803.98 | 3,300.51 | 3,650.14 | 18,358,304 | 0 |
| 02-Nov-2021 | 3,300.51 | 3,412.39 | 3,300.51 | 3,328.48 | 2,720,549 | 0 |
| 01-Nov-2021 | 3,370.44 | 3,398.41 | 3,300.51 | 3,300.51 | 2,426,310 | 0 |
| 29-Oct-2021 | 3,328.48 | 3,398.41 | 3,300.51 | 3,356.45 | 3,497,441 | 0 |
| 28-Oct-2021 | 3,342.47 | 3,510.29 | 3,300.51 | 3,328.48 | 5,084,831 | 0 |
| 27-Oct-2021 | 3,440.36 | 3,468.34 | 3,300.51 | 3,342.47 | 4,123,280 | 0 |
| 26-Oct-2021 | 3,300.51 | 3,552.25 | 3,188.63 | 3,398.41 | 11,899,166 | 0 |
| 25-Oct-2021 | 3,146.68 | 3,412.39 | 3,146.68 | 3,258.56 | 9,068,857 | 0 |
| 22-Oct-2021 | 3,552.25 | 3,692.10 | 3,146.68 | 3,146.68 | 22,481,585 | 0 |
| 21-Oct-2021 | 2,741.10 | 3,370.44 | 2,724.32 | 3,370.44 | 33,441,724 | 0 |
| 19-Oct-2021 | 2,567.69 | 2,701.95 | 2,422.24 | 2,701.95 | 14,308,494 | 0 |
| 18-Oct-2021 | 2,741.10 | 2,741.10 | 2,550.90 | 2,567.69 | 14,133,488 | 0 |
| 15-Oct-2021 | 2,769.07 | 2,852.99 | 2,673.97 | 2,741.10 | 14,721,609 | 0 |
| 14-Oct-2021 | 2,355.11 | 2,797.04 | 2,355.11 | 2,741.10 | 22,648,904 | 0 |
| 13-Oct-2021 | 2,422.24 | 2,517.34 | 2,304.76 | 2,383.08 | 18,272,678 | 0 |
| 12-Oct-2021 | 2,097.78 | 2,461.40 | 2,086.60 | 2,355.11 | 29,929,803 | 0 |
| 11-Oct-2021 | 2,125.75 | 2,153.72 | 2,058.63 | 2,097.78 | 6,133,616 | 0 |
| 08-Oct-2021 | 2,136.94 | 2,192.88 | 2,086.60 | 2,125.75 | 4,928,237 | 0 |
| 07-Oct-2021 | 2,069.81 | 2,192.88 | 2,069.81 | 2,136.94 | 10,382,386 | 0 |
| 06-Oct-2021 | 2,002.68 | 2,114.57 | 1,974.71 | 2,053.03 | 4,677,794 | 0 |
| 05-Oct-2021 | 2,053.03 | 2,069.81 | 1,991.50 | 2,002.68 | 6,136,119 | 0 |
| 04-Oct-2021 | 2,125.75 | 2,125.75 | 2,025.06 | 2,047.44 | 6,801,285 | 0 |
| 01-Oct-2021 | 2,097.78 | 2,131.35 | 2,058.63 | 2,108.97 | 2,764,703 | 0 |
| 30-Sep-2021 | 2,120.16 | 2,159.32 | 2,097.78 | 2,097.78 | 3,916,991 | 0 |
| 29-Sep-2021 | 2,069.81 | 2,159.32 | 2,013.87 | 2,108.97 | 4,440,937 | 0 |
| 28-Sep-2021 | 2,164.91 | 2,164.91 | 2,075.41 | 2,075.41 | 7,692,047 | 0 |
| 27-Sep-2021 | 2,226.45 | 2,254.42 | 2,136.94 | 2,164.91 | 11,753,476 | 0 |
| 24-Sep-2021 | 2,176.10 | 2,293.58 | 2,108.97 | 2,243.23 | 30,355,252 | 0 |
| 23-Sep-2021 | 2,103.38 | 2,181.69 | 2,075.41 | 2,153.72 | 12,240,419 | 0 |
| 22-Sep-2021 | 1,974.71 | 2,209.67 | 1,963.53 | 2,097.78 | 30,165,409 | 0 |
| 21-Sep-2021 | 1,985.90 | 2,008.28 | 1,929.96 | 1,957.93 | 8,293,574 | 0 |
| 20-Sep-2021 | 2,019.47 | 2,053.03 | 1,963.53 | 1,985.90 | 8,582,272 | 0 |
| 17-Sep-2021 | 2,030.65 | 2,086.60 | 1,974.71 | 2,013.87 | 10,057,400 | 0 |
| 16-Sep-2021 | 1,941.15 | 2,232.04 | 1,941.15 | 2,025.06 | 30,821,995 | 0 |
| 15-Sep-2021 | 2,075.41 | 2,097.78 | 1,935.55 | 1,941.15 | 39,476,844 | 0 |
| 14-Sep-2021 | 2,125.75 | 2,455.81 | 1,985.90 | 2,081.00 | 128,484,715 | 0 |
| 13-Sep-2021 | 1,678.23 | 1,974.71 | 1,661.44 | 1,974.71 | 71,272,366 | 0 |
| 10-Sep-2021 | 1,275.45 | 1,583.13 | 1,269.86 | 1,583.13 | 84,970,753 | 0 |
| 09-Sep-2021 | 1,202.73 | 1,303.42 | 1,202.73 | 1,269.86 | 14,799,906 | 0 |
| 08-Sep-2021 | 1,208.32 | 1,219.51 | 1,185.95 | 1,185.95 | 2,576,648 | 0 |
| 07-Sep-2021 | 1,219.51 | 1,230.70 | 1,202.73 | 1,208.32 | 2,946,145 | 0 |
| 06-Sep-2021 | 1,247.48 | 1,258.67 | 1,219.51 | 1,219.51 | 3,661,364 | 0 |
| 03-Sep-2021 | 1,219.51 | 1,241.89 | 1,163.57 | 1,225.11 | 4,667,604 | 0 |
| 02-Sep-2021 | 1,241.89 | 1,253.08 | 1,213.92 | 1,213.92 | 3,543,740 | 0 |
| 01-Sep-2021 | 1,269.86 | 1,292.23 | 1,241.89 | 1,241.89 | 3,644,203 | 0 |
| 31-Aug-2021 | 1,236.29 | 1,258.67 | 1,219.51 | 1,258.67 | 3,221,435 | 0 |
| 30-Aug-2021 | 1,247.48 | 1,286.64 | 1,213.92 | 1,236.29 | 3,467,945 | 0 |
| 27-Aug-2021 | 1,286.64 | 1,309.02 | 1,230.70 | 1,247.48 | 4,102,544 | 0 |
| 26-Aug-2021 | 1,314.61 | 1,320.21 | 1,258.67 | 1,286.64 | 5,820,786 | 0 |
| 25-Aug-2021 | 1,336.99 | 1,398.52 | 1,297.83 | 1,309.02 | 12,357,328 | 0 |
| 24-Aug-2021 | 1,297.83 | 1,331.39 | 1,281.05 | 1,314.61 | 4,808,825 | 0 |
| 23-Aug-2021 | 1,286.64 | 1,342.58 | 1,253.08 | 1,297.83 | 11,608,680 | 0 |
| 20-Aug-2021 | 1,174.76 | 1,348.18 | 1,130.01 | 1,269.86 | 17,321,138 | 0 |
| 19-Aug-2021 | 1,208.32 | 1,286.64 | 1,141.19 | 1,169.16 | 14,041,784 | 0 |
| 18-Aug-2021 | 1,314.61 | 1,314.61 | 1,225.11 | 1,225.11 | 17,385,134 | 0 |
| 16-Aug-2021 | 1,409.71 | 1,409.71 | 1,303.42 | 1,314.61 | 18,240,501 | 0 |
| 13-Aug-2021 | 1,415.30 | 1,448.87 | 1,376.15 | 1,398.52 | 6,873,147 | 0 |
| 12-Aug-2021 | 1,409.71 | 1,493.62 | 1,342.58 | 1,415.30 | 14,498,516 | 0 |
| 10-Aug-2021 | 1,510.40 | 1,571.94 | 1,432.09 | 1,432.09 | 31,683,082 | 0 |
| 09-Aug-2021 | 1,616.69 | 1,667.04 | 1,521.59 | 1,538.37 | 24,629,566 | 0 |