| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 717.87 | 767.72 | 663.03 | 663.03 | 18,371,553 | 0 |
| 08-Mar-2022 | 653.06 | 782.68 | 653.06 | 712.88 | 22,099,081 | 0 |
| 07-Mar-2022 | 742.80 | 742.80 | 697.93 | 697.93 | 771,281 | 0 |
| 04-Mar-2022 | 797.63 | 797.63 | 747.78 | 747.78 | 5,677,998 | 0 |
| 02-Mar-2022 | 862.44 | 867.43 | 802.62 | 802.62 | 11,826,991 | 0 |
| 01-Mar-2022 | 927.25 | 927.25 | 862.44 | 862.44 | 4,110,160 | 0 |
| 25-Feb-2022 | 997.04 | 1,111.70 | 927.25 | 927.25 | 22,130,474 | 0 |
| 24-Feb-2022 | 1,096.75 | 1,151.58 | 997.04 | 997.04 | 21,651,658 | 0 |
| 23-Feb-2022 | 857.46 | 1,071.82 | 807.60 | 1,071.82 | 31,841,305 | 0 |
| 22-Feb-2022 | 832.53 | 862.44 | 787.66 | 857.46 | 10,969,052 | 0 |
| 21-Feb-2022 | 897.34 | 907.31 | 842.50 | 842.50 | 6,208,267 | 0 |
| 18-Feb-2022 | 977.10 | 1,126.66 | 902.32 | 902.32 | 21,966,690 | 0 |
| 17-Feb-2022 | 937.22 | 967.13 | 877.40 | 967.13 | 10,762,943 | 0 |
| 16-Feb-2022 | 932.23 | 1,031.94 | 927.25 | 937.22 | 27,641,880 | 0 |
| 15-Feb-2022 | 997.04 | 997.04 | 992.06 | 992.06 | 985,415 | 0 |
| 14-Feb-2022 | 1,061.85 | 1,061.85 | 1,061.85 | 1,061.85 | 589,443 | 0 |
| 11-Feb-2022 | 1,216.39 | 1,216.39 | 1,141.61 | 1,141.61 | 644,205 | 0 |
| 10-Feb-2022 | 1,306.12 | 1,460.67 | 1,226.36 | 1,226.36 | 40,368,332 | 0 |
| 09-Feb-2022 | 1,400.84 | 1,405.83 | 1,311.11 | 1,316.09 | 6,351,691 | 0 |
| 08-Feb-2022 | 1,365.95 | 1,420.78 | 1,251.29 | 1,400.84 | 17,419,135 | 0 |
| 07-Feb-2022 | 1,266.24 | 1,370.93 | 1,266.24 | 1,341.02 | 16,089,702 | 0 |
| 04-Feb-2022 | 1,176.51 | 1,276.21 | 1,141.61 | 1,266.24 | 12,233,594 | 0 |
| 03-Feb-2022 | 1,131.64 | 1,331.05 | 1,036.92 | 1,166.54 | 14,608,319 | 0 |
| 02-Feb-2022 | 887.37 | 1,096.75 | 862.44 | 1,096.75 | 15,678,786 | 0 |
| 31-Jan-2022 | 937.22 | 1,051.88 | 862.44 | 877.40 | 15,167,373 | 0 |
| 28-Jan-2022 | 917.28 | 947.19 | 882.38 | 927.25 | 17,005,612 | 0 |
| 27-Jan-2022 | 827.54 | 942.20 | 827.54 | 907.31 | 30,015,503 | 0 |
| 26-Jan-2022 | 722.86 | 887.37 | 712.88 | 887.37 | 24,824,846 | 0 |
| 25-Jan-2022 | 663.03 | 727.84 | 653.06 | 712.88 | 19,847,219 | 0 |
| 24-Jan-2022 | 603.21 | 722.86 | 598.22 | 663.03 | 21,031,623 | 0 |
| 21-Jan-2022 | 618.17 | 638.11 | 578.28 | 598.22 | 4,627,189 | 0 |
| 20-Jan-2022 | 663.03 | 663.03 | 618.17 | 618.17 | 2,742,614 | 0 |
| 19-Jan-2022 | 668.02 | 687.96 | 663.03 | 663.03 | 1,822,491 | 0 |
| 18-Jan-2022 | 762.74 | 762.74 | 712.88 | 712.88 | 1,308,370 | 0 |
| 17-Jan-2022 | 822.56 | 857.46 | 762.74 | 762.74 | 9,220,278 | 0 |
| 14-Jan-2022 | 797.63 | 897.34 | 762.74 | 817.57 | 32,884,090 | 0 |
| 13-Jan-2022 | 857.46 | 857.46 | 797.63 | 802.62 | 1,800,125 | 0 |
| 12-Jan-2022 | 757.75 | 877.40 | 727.84 | 852.47 | 9,178,756 | 0 |
| 11-Jan-2022 | 812.59 | 812.59 | 777.69 | 777.69 | 4,038,247 | 0 |
| 10-Jan-2022 | 892.35 | 892.35 | 832.53 | 832.53 | 966,760 | 0 |
| 07-Jan-2022 | 962.14 | 1,096.75 | 892.35 | 892.35 | 3,943,968 | 0 |
| 06-Jan-2022 | 922.26 | 967.13 | 887.37 | 957.16 | 19,292,678 | 0 |
| 05-Jan-2022 | 917.28 | 967.13 | 877.40 | 917.28 | 3,176,397 | 0 |
| 04-Jan-2022 | 817.57 | 932.23 | 797.63 | 897.34 | 3,131,163 | 0 |
| 03-Jan-2022 | 802.62 | 997.04 | 742.80 | 802.62 | 8,945,566 | 0 |
| 30-Dec-2021 | 787.66 | 797.63 | 752.77 | 797.63 | 245,125 | 0 |
| 29-Dec-2021 | 822.56 | 822.56 | 747.78 | 782.68 | 1,613,975 | 0 |
| 28-Dec-2021 | 842.50 | 907.31 | 792.65 | 792.65 | 614,116 | 0 |
| 27-Dec-2021 | 897.34 | 897.34 | 842.50 | 842.50 | 460,261 | 0 |
| 24-Dec-2021 | 947.19 | 982.09 | 887.37 | 897.34 | 1,017,410 | 0 |
| 23-Dec-2021 | 992.06 | 1,066.83 | 932.23 | 947.19 | 6,349,284 | 0 |
| 22-Dec-2021 | 1,041.91 | 1,106.72 | 982.09 | 987.07 | 2,046,053 | 0 |
| 21-Dec-2021 | 1,021.97 | 1,096.75 | 1,012.00 | 1,041.91 | 4,522,881 | 0 |
| 20-Dec-2021 | 1,081.79 | 1,196.45 | 1,016.98 | 1,021.97 | 3,912,776 | 0 |
| 17-Dec-2021 | 1,171.52 | 1,276.21 | 1,071.82 | 1,086.78 | 3,040,294 | 0 |
| 16-Dec-2021 | 1,221.38 | 1,231.35 | 1,151.58 | 1,151.58 | 1,313,987 | 0 |
| 15-Dec-2021 | 1,306.12 | 1,341.02 | 1,216.39 | 1,236.33 | 3,899,336 | 0 |
| 14-Dec-2021 | 1,385.89 | 1,385.89 | 1,291.17 | 1,306.12 | 244,523 | 0 |
| 13-Dec-2021 | 1,410.81 | 1,435.74 | 1,336.04 | 1,370.93 | 213,230 | 0 |
| 10-Dec-2021 | 1,395.86 | 1,445.71 | 1,390.87 | 1,410.81 | 1,240,570 | 0 |
| 09-Dec-2021 | 1,485.59 | 1,485.59 | 1,385.89 | 1,390.87 | 2,014,760 | 0 |
| 08-Dec-2021 | 1,560.37 | 1,575.33 | 1,485.59 | 1,485.59 | 2,300,706 | 0 |
| 07-Dec-2021 | 1,575.33 | 1,595.27 | 1,505.53 | 1,565.35 | 3,024,147 | 0 |
| 06-Dec-2021 | 1,575.33 | 1,665.06 | 1,560.37 | 1,575.33 | 4,481,859 | 0 |
| 03-Dec-2021 | 1,565.35 | 1,620.19 | 1,550.40 | 1,570.34 | 702,879 | 0 |
| 02-Dec-2021 | 1,570.34 | 1,675.03 | 1,550.40 | 1,565.35 | 1,179,690 | 0 |
| 01-Dec-2021 | 1,560.37 | 1,590.28 | 1,515.50 | 1,560.37 | 1,374,366 | 0 |
| 30-Nov-2021 | 1,670.04 | 1,734.85 | 1,555.38 | 1,560.37 | 6,832,815 | 0 |
| 29-Nov-2021 | 1,779.72 | 1,819.60 | 1,660.07 | 1,670.04 | 2,212,545 | 0 |
| 26-Nov-2021 | 1,879.42 | 2,043.93 | 1,749.81 | 1,779.72 | 2,144,143 | 0 |
| 25-Nov-2021 | 1,874.44 | 1,954.20 | 1,819.60 | 1,879.42 | 640,494 | 0 |
| 24-Nov-2021 | 1,994.08 | 2,173.55 | 1,844.53 | 1,864.47 | 3,297,756 | 0 |
| 23-Nov-2021 | 2,103.76 | 2,173.55 | 1,959.19 | 1,974.14 | 1,346,182 | 0 |
| 22-Nov-2021 | 2,233.37 | 2,283.22 | 2,053.91 | 2,103.76 | 6,848,060 | 0 |
| 19-Nov-2021 | 2,333.08 | 2,402.87 | 1,939.25 | 2,203.46 | 1,969,727 | 0 |
| 18-Nov-2021 | 1,675.03 | 2,083.82 | 1,675.03 | 2,083.82 | 1,783,978 | 0 |
| 17-Nov-2021 | 1,724.88 | 1,834.56 | 1,625.18 | 1,670.04 | 1,068,461 | 0 |
| 16-Nov-2021 | 1,794.67 | 1,849.51 | 1,724.88 | 1,724.88 | 529,466 | 0 |
| 15-Nov-2021 | 1,929.28 | 1,929.28 | 1,839.54 | 1,844.53 | 384,136 | 0 |
| 12-Nov-2021 | 1,994.08 | 2,083.82 | 1,924.29 | 1,929.28 | 1,554,599 | 0 |
| 11-Nov-2021 | 2,153.61 | 2,233.37 | 1,989.10 | 2,004.05 | 1,664,424 | 0 |
| 10-Nov-2021 | 2,293.20 | 2,372.96 | 2,123.70 | 2,133.67 | 1,269,455 | 0 |
| 09-Nov-2021 | 2,333.08 | 2,452.72 | 2,233.37 | 2,283.22 | 939,379 | 0 |
| 08-Nov-2021 | 2,293.20 | 2,392.90 | 2,193.49 | 2,333.08 | 786,025 | 0 |
| 05-Nov-2021 | 2,492.60 | 2,532.49 | 2,353.02 | 2,353.02 | 1,014,000 | 0 |
| 04-Nov-2021 | 2,652.13 | 2,751.83 | 2,492.60 | 2,522.51 | 4,208,451 | 0 |
| 03-Nov-2021 | 2,871.48 | 3,230.41 | 2,532.49 | 2,642.16 | 5,065,586 | 0 |
| 02-Nov-2021 | 2,113.73 | 2,662.10 | 1,989.10 | 2,662.10 | 1,852,581 | 0 |
| 01-Nov-2021 | 2,283.22 | 2,353.02 | 2,133.67 | 2,133.67 | 162,781 | 0 |
| 29-Oct-2021 | 1,839.54 | 2,293.20 | 1,839.54 | 2,293.20 | 1,535,442 | 0 |
| 28-Oct-2021 | 1,964.17 | 2,033.96 | 1,834.56 | 1,839.54 | 483,430 | 0 |
| 27-Oct-2021 | 2,123.70 | 2,153.61 | 1,949.22 | 1,959.19 | 2,827,264 | 0 |
| 26-Oct-2021 | 2,193.49 | 2,283.22 | 2,043.93 | 2,093.79 | 2,286,464 | 0 |
| 25-Oct-2021 | 2,323.11 | 2,362.99 | 2,163.58 | 2,193.49 | 1,451,193 | 0 |
| 22-Oct-2021 | 2,253.31 | 2,372.96 | 2,193.49 | 2,323.11 | 693,752 | 0 |
| 21-Oct-2021 | 2,402.87 | 2,482.63 | 2,253.31 | 2,253.31 | 1,838,138 | 0 |
| 19-Oct-2021 | 2,582.34 | 2,791.72 | 2,402.87 | 2,412.84 | 2,663,580 | 0 |
| 18-Oct-2021 | 2,682.04 | 2,682.04 | 2,512.54 | 2,582.34 | 3,859,719 | 0 |
| 15-Oct-2021 | 2,781.75 | 2,881.45 | 2,592.31 | 2,692.01 | 1,319,905 | 0 |
| 14-Oct-2021 | 2,841.57 | 2,861.51 | 2,751.83 | 2,781.75 | 212,929 | 0 |