| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,559.15 | 1,563.59 | 1,528.05 | 1,554.71 | 10,312,322 | 0 |
| 28-Dec-2021 | 1,519.17 | 1,563.59 | 1,510.29 | 1,559.15 | 28,303,929 | 0 |
| 27-Dec-2021 | 1,519.17 | 1,519.17 | 1,510.29 | 1,519.17 | 8,332,703 | 0 |
| 24-Dec-2021 | 1,532.50 | 1,536.94 | 1,514.73 | 1,519.17 | 6,441,107 | 0 |
| 23-Dec-2021 | 1,528.05 | 1,541.38 | 1,514.73 | 1,532.50 | 5,709,795 | 0 |
| 22-Dec-2021 | 1,528.05 | 1,545.82 | 1,523.61 | 1,528.05 | 9,863,990 | 0 |
| 21-Dec-2021 | 1,528.05 | 1,541.38 | 1,496.96 | 1,528.05 | 15,597,198 | 0 |
| 20-Dec-2021 | 1,528.05 | 1,536.94 | 1,519.17 | 1,528.05 | 18,061,507 | 0 |
| 17-Dec-2021 | 1,532.50 | 1,559.15 | 1,532.50 | 1,532.50 | 10,184,452 | 0 |
| 16-Dec-2021 | 1,576.92 | 1,590.24 | 1,532.50 | 1,532.50 | 20,929,124 | 0 |
| 15-Dec-2021 | 1,554.71 | 1,590.24 | 1,545.82 | 1,563.59 | 19,495,428 | 0 |
| 14-Dec-2021 | 1,568.03 | 1,568.03 | 1,532.50 | 1,554.71 | 21,133,310 | 0 |
| 13-Dec-2021 | 1,581.36 | 1,581.36 | 1,563.59 | 1,568.03 | 19,583,563 | 0 |
| 10-Dec-2021 | 1,550.26 | 1,563.59 | 1,541.38 | 1,554.71 | 10,182,088 | 0 |
| 09-Dec-2021 | 1,559.15 | 1,563.59 | 1,545.82 | 1,554.71 | 8,973,178 | 0 |
| 08-Dec-2021 | 1,572.47 | 1,572.47 | 1,541.38 | 1,554.71 | 25,104,143 | 0 |
| 07-Dec-2021 | 1,572.47 | 1,576.92 | 1,545.82 | 1,554.71 | 15,313,655 | 0 |
| 06-Dec-2021 | 1,545.82 | 1,563.59 | 1,528.05 | 1,554.71 | 31,812,921 | 0 |
| 03-Dec-2021 | 1,528.05 | 1,559.15 | 1,510.29 | 1,541.38 | 37,680,640 | 0 |
| 02-Dec-2021 | 1,492.52 | 1,528.05 | 1,474.75 | 1,519.17 | 34,973,873 | 0 |
| 01-Dec-2021 | 1,523.61 | 1,536.94 | 1,474.75 | 1,496.96 | 35,686,613 | 0 |
| 30-Nov-2021 | 1,554.71 | 1,568.03 | 1,501.40 | 1,519.17 | 84,928,558 | 0 |
| 29-Nov-2021 | 1,581.36 | 1,581.36 | 1,510.29 | 1,554.71 | 93,807,298 | 0 |
| 26-Nov-2021 | 1,616.89 | 1,625.78 | 1,581.36 | 1,590.24 | 47,802,621 | 0 |
| 25-Nov-2021 | 1,621.34 | 1,647.99 | 1,608.01 | 1,616.89 | 39,085,295 | 0 |
| 24-Nov-2021 | 1,616.89 | 1,625.78 | 1,608.01 | 1,612.45 | 20,201,864 | 0 |
| 23-Nov-2021 | 1,652.43 | 1,661.31 | 1,608.01 | 1,612.45 | 52,997,672 | 0 |
| 22-Nov-2021 | 1,599.13 | 1,670.20 | 1,599.13 | 1,652.43 | 114,215,600 | 0 |
| 19-Nov-2021 | 1,576.92 | 1,599.13 | 1,572.47 | 1,594.68 | 18,601,689 | 0 |
| 18-Nov-2021 | 1,576.92 | 1,576.92 | 1,559.15 | 1,576.92 | 17,978,886 | 0 |
| 17-Nov-2021 | 1,559.15 | 1,576.92 | 1,554.71 | 1,568.03 | 10,264,483 | 0 |
| 16-Nov-2021 | 1,554.71 | 1,568.03 | 1,550.26 | 1,554.71 | 19,976,741 | 0 |
| 15-Nov-2021 | 1,590.24 | 1,599.13 | 1,536.94 | 1,554.71 | 42,139,877 | 0 |
| 12-Nov-2021 | 1,599.13 | 1,625.78 | 1,585.80 | 1,590.24 | 44,717,535 | 0 |
| 11-Nov-2021 | 1,576.92 | 1,594.68 | 1,572.47 | 1,590.24 | 21,561,832 | 0 |
| 10-Nov-2021 | 1,563.59 | 1,594.68 | 1,559.15 | 1,576.92 | 41,042,177 | 0 |
| 09-Nov-2021 | 1,599.13 | 1,599.13 | 1,568.03 | 1,572.47 | 18,577,489 | 0 |
| 08-Nov-2021 | 1,568.03 | 1,599.13 | 1,563.59 | 1,594.68 | 43,796,895 | 0 |
| 05-Nov-2021 | 1,568.03 | 1,576.92 | 1,510.29 | 1,563.59 | 38,669,493 | 0 |
| 04-Nov-2021 | 1,576.92 | 1,590.24 | 1,554.71 | 1,568.03 | 40,937,044 | 0 |
| 03-Nov-2021 | 1,545.82 | 1,576.92 | 1,528.05 | 1,568.03 | 30,331,274 | 0 |
| 02-Nov-2021 | 1,590.24 | 1,590.24 | 1,523.61 | 1,528.05 | 32,808,865 | 0 |
| 01-Nov-2021 | 1,594.68 | 1,608.01 | 1,581.36 | 1,590.24 | 44,008,173 | 0 |
| 29-Oct-2021 | 1,563.59 | 1,585.80 | 1,541.38 | 1,581.36 | 63,794,235 | 0 |
| 28-Oct-2021 | 1,545.82 | 1,554.71 | 1,488.08 | 1,550.26 | 63,250,900 | 0 |
| 27-Oct-2021 | 1,581.36 | 1,590.24 | 1,536.94 | 1,545.82 | 46,193,104 | 0 |
| 26-Oct-2021 | 1,608.01 | 1,612.45 | 1,581.36 | 1,581.36 | 26,405,128 | 0 |
| 25-Oct-2021 | 1,616.89 | 1,630.22 | 1,594.68 | 1,603.57 | 51,257,134 | 0 |
| 22-Oct-2021 | 1,599.13 | 1,625.78 | 1,576.92 | 1,616.89 | 55,481,905 | 0 |
| 21-Oct-2021 | 1,625.78 | 1,634.66 | 1,572.47 | 1,594.68 | 76,161,818 | 0 |
| 19-Oct-2021 | 1,634.66 | 1,634.66 | 1,594.68 | 1,608.01 | 69,716,433 | 0 |
| 18-Oct-2021 | 1,523.61 | 1,643.55 | 1,519.17 | 1,634.66 | 106,782,263 | 0 |
| 15-Oct-2021 | 1,528.05 | 1,532.50 | 1,496.96 | 1,519.17 | 53,134,097 | 0 |
| 14-Oct-2021 | 1,496.96 | 1,541.38 | 1,496.96 | 1,514.73 | 101,338,000 | 0 |
| 13-Oct-2021 | 1,434.77 | 1,492.52 | 1,403.68 | 1,488.08 | 141,980,134 | 0 |
| 12-Oct-2021 | 1,412.56 | 1,439.21 | 1,408.12 | 1,434.77 | 86,327,135 | 0 |
| 11-Oct-2021 | 1,412.56 | 1,425.89 | 1,403.68 | 1,412.56 | 29,791,541 | 0 |
| 08-Oct-2021 | 1,403.68 | 1,443.66 | 1,399.23 | 1,408.12 | 51,905,488 | 0 |
| 07-Oct-2021 | 1,412.56 | 1,425.89 | 1,381.47 | 1,390.35 | 58,266,339 | 0 |
| 06-Oct-2021 | 1,363.70 | 1,434.77 | 1,363.70 | 1,408.12 | 146,671,923 | 0 |
| 05-Oct-2021 | 1,354.81 | 1,368.14 | 1,341.49 | 1,354.81 | 49,659,436 | 0 |
| 04-Oct-2021 | 1,328.16 | 1,394.79 | 1,319.28 | 1,359.26 | 94,753,490 | 0 |
| 01-Oct-2021 | 1,248.21 | 1,341.49 | 1,243.76 | 1,319.28 | 121,503,282 | 0 |
| 30-Sep-2021 | 1,243.76 | 1,270.42 | 1,234.88 | 1,261.53 | 53,759,264 | 0 |
| 29-Sep-2021 | 1,194.90 | 1,243.76 | 1,186.02 | 1,239.32 | 27,508,344 | 0 |
| 28-Sep-2021 | 1,208.23 | 1,212.67 | 1,194.90 | 1,199.34 | 14,327,166 | 0 |
| 27-Sep-2021 | 1,221.55 | 1,226.00 | 1,203.79 | 1,208.23 | 10,059,059 | 0 |
| 24-Sep-2021 | 1,226.00 | 1,234.88 | 1,208.23 | 1,212.67 | 17,622,854 | 0 |
| 23-Sep-2021 | 1,230.44 | 1,230.44 | 1,208.23 | 1,221.55 | 21,517,708 | 0 |
| 22-Sep-2021 | 1,194.90 | 1,217.11 | 1,194.90 | 1,208.23 | 20,010,959 | 0 |
| 21-Sep-2021 | 1,199.34 | 1,199.34 | 1,172.69 | 1,194.90 | 32,994,592 | 0 |
| 20-Sep-2021 | 1,234.88 | 1,239.32 | 1,203.79 | 1,203.79 | 20,601,119 | 0 |
| 17-Sep-2021 | 1,239.32 | 1,248.21 | 1,230.44 | 1,239.32 | 24,627,107 | 0 |
| 16-Sep-2021 | 1,239.32 | 1,252.65 | 1,234.88 | 1,239.32 | 13,347,543 | 0 |
| 15-Sep-2021 | 1,252.65 | 1,257.09 | 1,234.88 | 1,239.32 | 32,617,623 | 0 |
| 14-Sep-2021 | 1,288.18 | 1,288.18 | 1,248.21 | 1,257.09 | 23,216,148 | 0 |
| 13-Sep-2021 | 1,274.86 | 1,283.74 | 1,257.09 | 1,279.30 | 12,413,733 | 0 |
| 10-Sep-2021 | 1,265.97 | 1,283.74 | 1,252.65 | 1,274.86 | 37,863,440 | 0 |
| 09-Sep-2021 | 1,252.65 | 1,261.53 | 1,221.55 | 1,257.09 | 32,826,988 | 0 |
| 08-Sep-2021 | 1,279.30 | 1,283.74 | 1,243.76 | 1,252.65 | 34,373,695 | 0 |
| 07-Sep-2021 | 1,301.51 | 1,305.95 | 1,270.42 | 1,279.30 | 26,819,580 | 0 |
| 06-Sep-2021 | 1,279.30 | 1,310.39 | 1,274.86 | 1,297.07 | 60,390,825 | 0 |
| 03-Sep-2021 | 1,274.86 | 1,279.30 | 1,252.65 | 1,274.86 | 22,712,323 | 0 |
| 02-Sep-2021 | 1,248.21 | 1,279.30 | 1,243.76 | 1,265.97 | 31,046,265 | 0 |
| 01-Sep-2021 | 1,261.53 | 1,261.53 | 1,239.32 | 1,248.21 | 16,152,238 | 0 |
| 31-Aug-2021 | 1,261.53 | 1,265.97 | 1,234.88 | 1,248.21 | 32,431,559 | 0 |
| 30-Aug-2021 | 1,261.53 | 1,265.97 | 1,243.76 | 1,261.53 | 38,234,330 | 0 |
| 27-Aug-2021 | 1,226.00 | 1,252.65 | 1,226.00 | 1,243.76 | 20,769,511 | 0 |
| 26-Aug-2021 | 1,243.76 | 1,243.76 | 1,217.11 | 1,234.88 | 28,914,125 | 0 |
| 25-Aug-2021 | 1,252.65 | 1,257.09 | 1,239.32 | 1,243.76 | 14,084,934 | 0 |
| 24-Aug-2021 | 1,279.30 | 1,279.30 | 1,239.32 | 1,248.21 | 23,396,247 | 0 |
| 23-Aug-2021 | 1,248.21 | 1,270.42 | 1,243.76 | 1,270.42 | 40,936,707 | 0 |
| 20-Aug-2021 | 1,212.67 | 1,239.32 | 1,199.34 | 1,239.32 | 28,243,933 | 0 |
| 19-Aug-2021 | 1,265.97 | 1,270.42 | 1,186.02 | 1,217.11 | 80,062,187 | 0 |
| 18-Aug-2021 | 1,221.55 | 1,301.51 | 1,217.11 | 1,265.97 | 148,460,750 | 0 |
| 16-Aug-2021 | 1,217.11 | 1,230.44 | 1,181.58 | 1,221.55 | 30,448,450 | 0 |
| 13-Aug-2021 | 1,226.00 | 1,230.44 | 1,199.34 | 1,217.11 | 20,094,480 | 0 |
| 12-Aug-2021 | 1,234.88 | 1,234.88 | 1,217.11 | 1,217.11 | 18,596,511 | 0 |
| 10-Aug-2021 | 1,212.67 | 1,230.44 | 1,194.90 | 1,221.55 | 26,739,661 | 0 |
| 09-Aug-2021 | 1,234.88 | 1,243.76 | 1,208.23 | 1,212.67 | 35,424,570 | 0 |