| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 13-Oct-2021 | 2,991.12 | 3,060.92 | 2,781.75 | 2,801.69 | 694,755 | 0 |
| 12-Oct-2021 | 2,991.12 | 3,100.80 | 2,941.27 | 2,991.12 | 151,748 | 0 |
| 11-Oct-2021 | 3,080.86 | 3,130.71 | 2,991.12 | 2,991.12 | 169,300 | 0 |
| 08-Oct-2021 | 3,050.95 | 3,230.41 | 3,001.09 | 3,070.89 | 20,962 | 0 |
| 07-Oct-2021 | 3,001.09 | 3,170.59 | 3,001.09 | 3,040.98 | 209,118 | 0 |
| 06-Oct-2021 | 2,971.18 | 3,140.68 | 2,911.36 | 3,021.04 | 781,411 | 0 |
| 05-Oct-2021 | 2,971.18 | 3,190.53 | 2,941.27 | 2,971.18 | 404,597 | 0 |
| 04-Oct-2021 | 3,180.56 | 3,230.41 | 2,961.21 | 2,961.21 | 445,618 | 0 |
| 01-Oct-2021 | 3,280.27 | 3,479.67 | 3,090.83 | 3,180.56 | 513,519 | 0 |
| 30-Sep-2021 | 3,190.53 | 3,439.79 | 2,991.12 | 3,240.38 | 763,057 | 0 |
| 29-Sep-2021 | 2,941.27 | 3,150.65 | 2,781.75 | 3,150.65 | 803,176 | 0 |
| 28-Sep-2021 | 2,991.12 | 2,991.12 | 2,991.12 | 2,991.12 | 0 | 0 |
| 27-Sep-2021 | 3,190.53 | 3,210.47 | 2,991.12 | 2,991.12 | 52,655 | 0 |
| 24-Sep-2021 | 3,439.79 | 3,469.70 | 3,210.47 | 3,210.47 | 862,451 | 0 |
| 23-Sep-2021 | 3,689.05 | 3,748.88 | 3,449.76 | 3,449.76 | 579,113 | 0 |
| 22-Sep-2021 | 3,968.22 | 4,167.63 | 3,699.02 | 3,699.02 | 462,167 | 0 |
| 21-Sep-2021 | 4,087.87 | 4,576.42 | 3,898.43 | 3,968.22 | 1,041,782 | 0 |
| 20-Sep-2021 | 4,187.57 | 4,187.57 | 4,187.57 | 4,187.57 | 30,189 | 0 |
| 17-Sep-2021 | 4,686.09 | 4,686.09 | 4,496.66 | 4,496.66 | 24,171 | 0 |
| 16-Sep-2021 | 5,284.32 | 5,483.73 | 4,825.68 | 4,825.68 | 627,356 | 0 |
| 15-Sep-2021 | 4,486.69 | 5,259.39 | 4,486.69 | 5,184.62 | 987,621 | 0 |
| 14-Sep-2021 | 4,237.43 | 4,975.24 | 4,217.49 | 4,486.69 | 292,364 | 0 |
| 13-Sep-2021 | 4,347.10 | 4,347.10 | 4,047.99 | 4,237.43 | 240,110 | 0 |
| 10-Sep-2021 | 4,666.15 | 4,666.15 | 4,347.10 | 4,347.10 | 271,402 | 0 |
| 09-Sep-2021 | 5,309.25 | 5,384.02 | 4,666.15 | 4,666.15 | 123,866 | 0 |
| 08-Sep-2021 | 5,084.91 | 5,359.10 | 4,735.95 | 5,010.13 | 311,120 | 0 |
| 07-Sep-2021 | 4,885.50 | 5,583.43 | 4,735.95 | 5,084.91 | 335,091 | 0 |
| 06-Sep-2021 | 5,334.17 | 5,558.51 | 5,084.91 | 5,084.91 | 77,830 | 0 |
| 03-Sep-2021 | 5,857.62 | 5,857.62 | 5,458.80 | 5,458.80 | 50,750 | 0 |
| 02-Sep-2021 | 6,131.80 | 7,527.66 | 5,857.62 | 5,857.62 | 201,897 | 0 |
| 01-Sep-2021 | 6,480.77 | 6,555.55 | 6,281.36 | 6,281.36 | 263,479 | 0 |
| 31-Aug-2021 | 7,203.62 | 7,801.85 | 6,730.03 | 6,730.03 | 462,468 | 0 |
| 30-Aug-2021 | 7,752.00 | 7,776.92 | 7,228.55 | 7,228.55 | 28,684 | 0 |
| 27-Aug-2021 | 8,175.74 | 8,973.37 | 7,752.00 | 7,752.00 | 143,223 | 0 |
| 26-Aug-2021 | 8,948.45 | 9,970.41 | 8,325.30 | 8,325.30 | 362,572 | 0 |
| 25-Aug-2021 | 9,471.89 | 9,471.89 | 8,948.45 | 8,948.45 | 53,257 | 0 |
| 24-Aug-2021 | 9,945.49 | 9,945.49 | 9,272.49 | 9,596.52 | 66,496 | 0 |
| 23-Aug-2021 | 10,668.34 | 10,668.34 | 9,945.49 | 9,945.49 | 25,575 | 0 |
| 20-Aug-2021 | 10,668.34 | 11,964.50 | 10,668.34 | 10,668.34 | 93,677 | 0 |
| 19-Aug-2021 | 10,842.83 | 12,961.54 | 10,817.90 | 11,465.98 | 140,214 | 0 |
| 18-Aug-2021 | 11,615.53 | 11,615.53 | 11,615.53 | 11,615.53 | 501 | 0 |
| 16-Aug-2021 | 13,410.21 | 13,410.21 | 12,487.94 | 12,487.94 | 1,404 | 0 |
| 13-Aug-2021 | 14,432.17 | 14,432.17 | 13,410.21 | 13,410.21 | 104,810 | 0 |
| 12-Aug-2021 | 12,163.91 | 14,432.17 | 11,814.94 | 14,407.25 | 175,017 | 0 |
| 10-Aug-2021 | 10,369.23 | 12,188.83 | 10,169.82 | 12,039.28 | 165,890 | 0 |
| 09-Aug-2021 | 8,624.41 | 10,219.67 | 8,624.41 | 10,169.82 | 56,667 | 0 |