| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,470.31 | 1,519.17 | 1,470.31 | 1,510.29 | 29,722,429 | 0 |
| 08-Mar-2022 | 1,461.42 | 1,510.29 | 1,452.54 | 1,470.31 | 23,995,187 | 0 |
| 07-Mar-2022 | 1,483.63 | 1,488.08 | 1,448.10 | 1,470.31 | 55,485,845 | 0 |
| 04-Mar-2022 | 1,523.61 | 1,523.61 | 1,479.19 | 1,496.96 | 47,380,178 | 0 |
| 02-Mar-2022 | 1,545.82 | 1,554.71 | 1,523.61 | 1,523.61 | 39,841,708 | 0 |
| 01-Mar-2022 | 1,581.36 | 1,608.01 | 1,541.38 | 1,545.82 | 41,709,554 | 0 |
| 25-Feb-2022 | 1,545.82 | 1,581.36 | 1,545.82 | 1,576.92 | 29,862,230 | 0 |
| 24-Feb-2022 | 1,568.03 | 1,581.36 | 1,519.17 | 1,545.82 | 35,024,751 | 0 |
| 23-Feb-2022 | 1,554.71 | 1,585.80 | 1,554.71 | 1,568.03 | 33,284,438 | 0 |
| 22-Feb-2022 | 1,594.68 | 1,594.68 | 1,545.82 | 1,554.71 | 30,969,498 | 0 |
| 21-Feb-2022 | 1,594.68 | 1,603.57 | 1,568.03 | 1,603.57 | 27,789,072 | 0 |
| 18-Feb-2022 | 1,599.13 | 1,608.01 | 1,585.80 | 1,594.68 | 18,458,736 | 0 |
| 17-Feb-2022 | 1,603.57 | 1,612.45 | 1,576.92 | 1,599.13 | 14,959,874 | 0 |
| 16-Feb-2022 | 1,621.34 | 1,630.22 | 1,603.57 | 1,603.57 | 53,326,352 | 0 |
| 15-Feb-2022 | 1,572.47 | 1,616.89 | 1,568.03 | 1,612.45 | 86,146,136 | 0 |
| 14-Feb-2022 | 1,572.47 | 1,572.47 | 1,545.82 | 1,572.47 | 25,667,851 | 0 |
| 11-Feb-2022 | 1,572.47 | 1,581.36 | 1,559.15 | 1,572.47 | 24,733,703 | 0 |
| 10-Feb-2022 | 1,585.80 | 1,594.68 | 1,559.15 | 1,572.47 | 38,344,077 | 0 |
| 09-Feb-2022 | 1,572.47 | 1,599.13 | 1,572.47 | 1,576.92 | 76,884,800 | 0 |
| 08-Feb-2022 | 1,581.36 | 1,590.24 | 1,545.82 | 1,554.71 | 62,984,355 | 0 |
| 07-Feb-2022 | 1,519.17 | 1,568.03 | 1,514.73 | 1,559.15 | 46,159,561 | 0 |
| 04-Feb-2022 | 1,474.75 | 1,528.05 | 1,470.31 | 1,514.73 | 20,792,474 | 0 |
| 03-Feb-2022 | 1,488.08 | 1,488.08 | 1,465.87 | 1,474.75 | 15,564,104 | 0 |
| 02-Feb-2022 | 1,510.29 | 1,514.73 | 1,483.63 | 1,483.63 | 15,051,837 | 0 |
| 31-Jan-2022 | 1,532.50 | 1,536.94 | 1,492.52 | 1,501.40 | 35,214,980 | 0 |
| 28-Jan-2022 | 1,390.35 | 1,550.26 | 1,390.35 | 1,541.38 | 64,056,053 | 0 |
| 27-Jan-2022 | 1,403.68 | 1,430.33 | 1,381.47 | 1,381.47 | 26,163,684 | 0 |
| 26-Jan-2022 | 1,385.91 | 1,425.89 | 1,377.02 | 1,417.00 | 38,239,283 | 0 |
| 25-Jan-2022 | 1,461.42 | 1,488.08 | 1,390.35 | 1,390.35 | 52,483,829 | 0 |
| 24-Jan-2022 | 1,483.63 | 1,501.40 | 1,448.10 | 1,474.75 | 30,572,156 | 0 |
| 21-Jan-2022 | 1,492.52 | 1,501.40 | 1,474.75 | 1,483.63 | 21,103,932 | 0 |
| 20-Jan-2022 | 1,483.63 | 1,510.29 | 1,483.63 | 1,492.52 | 16,397,397 | 0 |
| 19-Jan-2022 | 1,510.29 | 1,514.73 | 1,479.19 | 1,492.52 | 40,559,063 | 0 |
| 18-Jan-2022 | 1,510.29 | 1,514.73 | 1,474.75 | 1,510.29 | 27,200,938 | 0 |
| 17-Jan-2022 | 1,528.05 | 1,532.50 | 1,501.40 | 1,510.29 | 10,998,272 | 0 |
| 14-Jan-2022 | 1,514.73 | 1,536.94 | 1,501.40 | 1,528.05 | 10,450,660 | 0 |
| 13-Jan-2022 | 1,528.05 | 1,528.05 | 1,505.84 | 1,510.29 | 11,191,315 | 0 |
| 12-Jan-2022 | 1,514.73 | 1,523.61 | 1,496.96 | 1,514.73 | 17,311,734 | 0 |
| 11-Jan-2022 | 1,510.29 | 1,519.17 | 1,505.84 | 1,510.29 | 30,175,714 | 0 |
| 10-Jan-2022 | 1,528.05 | 1,532.50 | 1,510.29 | 1,519.17 | 16,021,442 | 0 |
| 07-Jan-2022 | 1,519.17 | 1,532.50 | 1,510.29 | 1,528.05 | 19,727,530 | 0 |
| 06-Jan-2022 | 1,523.61 | 1,532.50 | 1,501.40 | 1,510.29 | 35,151,833 | 0 |
| 05-Jan-2022 | 1,581.36 | 1,608.01 | 1,532.50 | 1,536.94 | 22,825,785 | 0 |
| 04-Jan-2022 | 1,612.45 | 1,612.45 | 1,590.24 | 1,590.24 | 17,593,588 | 0 |
| 03-Jan-2022 | 1,536.94 | 1,612.45 | 1,528.05 | 1,599.13 | 34,711,943 | 0 |
| 30-Dec-2021 | 1,554.71 | 1,559.15 | 1,532.50 | 1,536.94 | 8,655,529 | 0 |
| 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 |