| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,549.10 | 2,577.11 | 2,511.75 | 2,530.43 | 19,285,851 | 0 |
| 28-Dec-2021 | 2,567.77 | 2,586.45 | 2,493.08 | 2,558.44 | 52,908,618 | 0 |
| 27-Dec-2021 | 2,614.46 | 2,661.15 | 2,539.76 | 2,539.76 | 57,987,889 | 0 |
| 24-Dec-2021 | 2,577.11 | 2,633.14 | 2,530.43 | 2,614.46 | 69,134,826 | 0 |
| 23-Dec-2021 | 2,605.12 | 2,698.50 | 2,549.10 | 2,549.10 | 76,094,500 | 0 |
| 22-Dec-2021 | 2,455.73 | 2,614.46 | 2,455.73 | 2,605.12 | 99,862,237 | 0 |
| 21-Dec-2021 | 2,474.40 | 2,521.09 | 2,353.02 | 2,455.73 | 89,622,730 | 0 |
| 20-Dec-2021 | 2,493.08 | 2,707.84 | 2,446.39 | 2,455.73 | 215,873,144 | 0 |
| 17-Dec-2021 | 2,427.71 | 2,521.09 | 2,409.04 | 2,521.09 | 66,428,173 | 0 |
| 16-Dec-2021 | 2,455.73 | 2,474.40 | 2,381.03 | 2,427.71 | 53,626,701 | 0 |
| 15-Dec-2021 | 2,455.73 | 2,530.43 | 2,409.04 | 2,427.71 | 90,599,344 | 0 |
| 14-Dec-2021 | 2,399.70 | 2,474.40 | 2,250.30 | 2,455.73 | 90,069,215 | 0 |
| 13-Dec-2021 | 2,427.71 | 2,502.41 | 2,399.70 | 2,418.38 | 43,308,478 | 0 |
| 10-Dec-2021 | 2,437.05 | 2,539.76 | 2,409.04 | 2,418.38 | 82,120,183 | 0 |
| 09-Dec-2021 | 2,409.04 | 2,549.10 | 2,399.70 | 2,446.39 | 82,618,718 | 0 |
| 08-Dec-2021 | 2,549.10 | 2,651.81 | 2,353.02 | 2,418.38 | 182,621,038 | 0 |
| 07-Dec-2021 | 2,521.09 | 2,670.49 | 2,465.06 | 2,521.09 | 212,089,635 | 0 |
| 06-Dec-2021 | 2,063.56 | 2,567.77 | 1,988.86 | 2,567.77 | 287,486,293 | 0 |
| 03-Dec-2021 | 2,026.21 | 2,054.22 | 1,932.83 | 2,054.22 | 94,790,891 | 0 |
| 02-Dec-2021 | 2,100.91 | 2,166.27 | 2,007.53 | 2,007.53 | 97,978,086 | 0 |
| 01-Dec-2021 | 2,156.93 | 2,222.29 | 2,082.23 | 2,156.93 | 46,951,583 | 0 |
| 30-Nov-2021 | 2,194.28 | 2,343.68 | 2,100.91 | 2,128.92 | 117,205,141 | 0 |
| 29-Nov-2021 | 1,867.47 | 2,278.32 | 1,867.47 | 2,194.28 | 216,150,417 | 0 |
| 26-Nov-2021 | 2,044.88 | 2,082.23 | 1,942.17 | 2,026.21 | 68,654,177 | 0 |
| 25-Nov-2021 | 1,970.18 | 2,110.24 | 1,970.18 | 2,072.89 | 87,389,230 | 0 |
| 24-Nov-2021 | 1,979.52 | 2,044.88 | 1,932.83 | 1,970.18 | 82,806,566 | 0 |
| 23-Nov-2021 | 2,007.53 | 2,026.21 | 1,867.47 | 1,970.18 | 125,469,144 | 0 |
| 22-Nov-2021 | 2,044.88 | 2,119.58 | 1,988.86 | 2,007.53 | 77,827,001 | 0 |
| 19-Nov-2021 | 2,110.24 | 2,222.29 | 1,988.86 | 2,035.55 | 161,070,843 | 0 |
| 18-Nov-2021 | 1,904.82 | 2,138.26 | 1,867.47 | 2,091.57 | 238,855,542 | 0 |
| 17-Nov-2021 | 1,923.50 | 2,026.21 | 1,886.15 | 1,904.82 | 201,257,134 | 0 |
| 16-Nov-2021 | 1,736.75 | 1,942.17 | 1,690.06 | 1,923.50 | 392,533,506 | 0 |
| 15-Nov-2021 | 1,433.29 | 1,783.44 | 1,433.29 | 1,732.08 | 482,522,292 | 0 |
| 12-Nov-2021 | 1,419.28 | 1,479.97 | 1,414.61 | 1,433.29 | 97,191,354 | 0 |
| 11-Nov-2021 | 1,391.27 | 1,437.95 | 1,372.59 | 1,423.95 | 50,009,941 | 0 |
| 10-Nov-2021 | 1,409.94 | 1,437.95 | 1,377.26 | 1,395.94 | 50,458,569 | 0 |
| 09-Nov-2021 | 1,470.63 | 1,484.64 | 1,377.26 | 1,409.94 | 98,293,164 | 0 |
| 08-Nov-2021 | 1,367.92 | 1,512.65 | 1,353.92 | 1,456.63 | 264,707,593 | 0 |
| 05-Nov-2021 | 1,419.28 | 1,419.28 | 1,344.58 | 1,358.59 | 62,198,500 | 0 |
| 04-Nov-2021 | 1,335.24 | 1,381.93 | 1,316.57 | 1,381.93 | 47,275,336 | 0 |
| 03-Nov-2021 | 1,302.56 | 1,330.57 | 1,293.22 | 1,311.90 | 18,167,012 | 0 |
| 02-Nov-2021 | 1,349.25 | 1,363.26 | 1,293.22 | 1,302.56 | 36,229,927 | 0 |
| 01-Nov-2021 | 1,321.24 | 1,405.27 | 1,321.24 | 1,344.58 | 96,356,215 | 0 |
| 29-Oct-2021 | 1,321.24 | 1,344.58 | 1,297.89 | 1,316.57 | 34,796,439 | 0 |
| 28-Oct-2021 | 1,297.89 | 1,363.26 | 1,279.22 | 1,316.57 | 47,587,416 | 0 |
| 27-Oct-2021 | 1,372.59 | 1,377.26 | 1,293.22 | 1,297.89 | 105,700,394 | 0 |
| 26-Oct-2021 | 1,400.60 | 1,456.63 | 1,316.57 | 1,381.93 | 167,433,667 | 0 |
| 25-Oct-2021 | 1,321.24 | 1,400.60 | 1,293.22 | 1,391.27 | 142,367,062 | 0 |
| 22-Oct-2021 | 1,279.22 | 1,325.91 | 1,265.21 | 1,311.90 | 63,045,420 | 0 |
| 21-Oct-2021 | 1,246.54 | 1,321.24 | 1,227.86 | 1,279.22 | 109,555,551 | 0 |
| 19-Oct-2021 | 1,283.89 | 1,283.89 | 1,213.86 | 1,237.20 | 33,079,894 | 0 |
| 18-Oct-2021 | 1,143.83 | 1,265.21 | 1,139.16 | 1,265.21 | 105,047,426 | 0 |
| 15-Oct-2021 | 1,167.17 | 1,190.51 | 1,129.82 | 1,143.83 | 38,619,145 | 0 |
| 14-Oct-2021 | 1,069.13 | 1,176.51 | 1,008.44 | 1,157.83 | 145,552,972 | 0 |
| 13-Oct-2021 | 1,167.17 | 1,199.85 | 1,083.13 | 1,083.13 | 146,052,042 | 0 |
| 12-Oct-2021 | 1,237.20 | 1,279.22 | 1,157.83 | 1,162.50 | 100,397,399 | 0 |
| 11-Oct-2021 | 1,367.92 | 1,395.94 | 1,241.87 | 1,241.87 | 102,044,866 | 0 |
| 08-Oct-2021 | 1,353.92 | 1,381.93 | 1,302.56 | 1,335.24 | 38,301,283 | 0 |
| 07-Oct-2021 | 1,400.60 | 1,423.95 | 1,344.58 | 1,353.92 | 56,197,127 | 0 |
| 06-Oct-2021 | 1,297.89 | 1,405.27 | 1,279.22 | 1,400.60 | 145,339,743 | 0 |
| 05-Oct-2021 | 1,283.89 | 1,307.23 | 1,265.21 | 1,293.22 | 24,701,726 | 0 |
| 04-Oct-2021 | 1,325.91 | 1,339.91 | 1,274.55 | 1,283.89 | 32,297,232 | 0 |
| 01-Oct-2021 | 1,288.56 | 1,330.57 | 1,269.88 | 1,307.23 | 27,590,229 | 0 |
| 30-Sep-2021 | 1,349.25 | 1,358.59 | 1,283.89 | 1,288.56 | 41,473,056 | 0 |
| 29-Sep-2021 | 1,241.87 | 1,367.92 | 1,218.53 | 1,353.92 | 108,817,763 | 0 |
| 28-Sep-2021 | 1,363.26 | 1,372.59 | 1,269.88 | 1,274.55 | 86,904,296 | 0 |
| 27-Sep-2021 | 1,372.59 | 1,391.27 | 1,339.91 | 1,363.26 | 36,572,958 | 0 |
| 24-Sep-2021 | 1,358.59 | 1,395.94 | 1,339.91 | 1,367.92 | 41,780,637 | 0 |
| 23-Sep-2021 | 1,419.28 | 1,419.28 | 1,353.92 | 1,363.26 | 40,670,795 | 0 |
| 22-Sep-2021 | 1,405.27 | 1,437.95 | 1,391.27 | 1,400.60 | 63,281,354 | 0 |
| 21-Sep-2021 | 1,400.60 | 1,419.28 | 1,325.91 | 1,400.60 | 79,327,639 | 0 |
| 20-Sep-2021 | 1,470.63 | 1,475.30 | 1,391.27 | 1,419.28 | 124,200,906 | 0 |
| 17-Sep-2021 | 1,391.27 | 1,465.97 | 1,377.26 | 1,465.97 | 101,871,262 | 0 |
| 16-Sep-2021 | 1,372.59 | 1,419.28 | 1,353.92 | 1,386.60 | 65,999,251 | 0 |
| 15-Sep-2021 | 1,400.60 | 1,437.95 | 1,339.91 | 1,358.59 | 88,604,990 | 0 |
| 14-Sep-2021 | 1,465.97 | 1,531.33 | 1,405.27 | 1,405.27 | 177,285,699 | 0 |
| 13-Sep-2021 | 1,386.60 | 1,484.64 | 1,339.91 | 1,461.30 | 265,834,250 | 0 |
| 10-Sep-2021 | 1,251.21 | 1,391.27 | 1,223.19 | 1,386.60 | 231,199,205 | 0 |
| 09-Sep-2021 | 1,283.89 | 1,330.57 | 1,195.18 | 1,237.20 | 126,369,827 | 0 |
| 08-Sep-2021 | 1,349.25 | 1,363.26 | 1,269.88 | 1,283.89 | 75,560,195 | 0 |
| 07-Sep-2021 | 1,353.92 | 1,395.94 | 1,335.24 | 1,349.25 | 66,204,449 | 0 |
| 06-Sep-2021 | 1,363.26 | 1,414.61 | 1,297.89 | 1,344.58 | 113,328,779 | 0 |
| 03-Sep-2021 | 1,475.30 | 1,479.97 | 1,363.26 | 1,363.26 | 186,846,213 | 0 |
| 02-Sep-2021 | 1,489.31 | 1,517.32 | 1,447.29 | 1,461.30 | 105,216,853 | 0 |
| 01-Sep-2021 | 1,419.28 | 1,573.35 | 1,358.59 | 1,475.30 | 303,782,435 | 0 |
| 31-Aug-2021 | 1,507.98 | 1,512.65 | 1,419.28 | 1,419.28 | 209,343,678 | 0 |
| 30-Aug-2021 | 1,484.64 | 1,568.68 | 1,447.29 | 1,521.99 | 145,114,090 | 0 |
| 27-Aug-2021 | 1,592.02 | 1,610.70 | 1,484.64 | 1,484.64 | 264,035,348 | 0 |
| 26-Aug-2021 | 1,727.41 | 1,792.77 | 1,592.02 | 1,592.02 | 287,415,717 | 0 |
| 25-Aug-2021 | 1,708.74 | 1,708.74 | 1,708.74 | 1,708.74 | 0 | 0 |
| 24-Aug-2021 | 1,680.73 | 1,834.79 | 1,610.70 | 1,708.74 | 562,119,173 | 0 |
| 23-Aug-2021 | 1,269.88 | 1,568.68 | 1,269.88 | 1,568.68 | 389,295,654 | 0 |
| 20-Aug-2021 | 1,167.17 | 1,363.26 | 1,157.83 | 1,255.88 | 446,538,580 | 0 |
| 19-Aug-2021 | 1,260.54 | 1,297.89 | 1,241.87 | 1,241.87 | 109,859,170 | 0 |
| 18-Aug-2021 | 1,414.61 | 1,414.61 | 1,330.57 | 1,330.57 | 179,826,245 | 0 |
| 16-Aug-2021 | 1,540.66 | 1,559.34 | 1,428.62 | 1,428.62 | 167,311,470 | 0 |
| 13-Aug-2021 | 1,517.32 | 1,615.36 | 1,484.64 | 1,531.33 | 330,100,357 | 0 |
| 12-Aug-2021 | 1,367.92 | 1,531.33 | 1,274.55 | 1,503.32 | 356,657,854 | 0 |
| 10-Aug-2021 | 1,493.98 | 1,601.36 | 1,367.92 | 1,367.92 | 314,489,098 | 0 |
| 09-Aug-2021 | 1,493.98 | 1,834.79 | 1,391.27 | 1,470.63 | 615,975,276 | 0 |