| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,867.47 | 1,914.16 | 1,825.45 | 1,848.80 | 53,563,514 | 0 |
| 08-Mar-2022 | 1,867.47 | 1,988.86 | 1,792.77 | 1,825.45 | 89,183,312 | 0 |
| 07-Mar-2022 | 1,951.51 | 1,960.85 | 1,862.80 | 1,895.48 | 64,141,018 | 0 |
| 04-Mar-2022 | 2,054.22 | 2,110.24 | 1,951.51 | 1,960.85 | 88,045,625 | 0 |
| 02-Mar-2022 | 2,166.27 | 2,175.61 | 2,054.22 | 2,054.22 | 58,783,510 | 0 |
| 01-Mar-2022 | 2,203.62 | 2,278.32 | 2,156.93 | 2,184.94 | 42,583,755 | 0 |
| 25-Feb-2022 | 2,054.22 | 2,231.63 | 2,054.22 | 2,184.94 | 74,682,538 | 0 |
| 24-Feb-2022 | 2,287.65 | 2,296.99 | 2,128.92 | 2,128.92 | 91,445,835 | 0 |
| 23-Feb-2022 | 2,259.64 | 2,325.00 | 2,240.97 | 2,287.65 | 43,478,226 | 0 |
| 22-Feb-2022 | 2,278.32 | 2,362.35 | 2,212.96 | 2,240.97 | 108,785,741 | 0 |
| 21-Feb-2022 | 2,072.89 | 2,287.65 | 2,072.89 | 2,278.32 | 111,267,276 | 0 |
| 18-Feb-2022 | 2,147.59 | 2,194.28 | 2,100.91 | 2,100.91 | 48,288,684 | 0 |
| 17-Feb-2022 | 1,998.20 | 2,222.29 | 1,998.20 | 2,147.59 | 77,392,939 | 0 |
| 16-Feb-2022 | 2,026.21 | 2,054.22 | 1,988.86 | 2,016.87 | 26,849,442 | 0 |
| 15-Feb-2022 | 1,970.18 | 2,072.89 | 1,960.85 | 2,016.87 | 44,801,833 | 0 |
| 14-Feb-2022 | 2,138.26 | 2,166.27 | 1,988.86 | 1,988.86 | 73,880,920 | 0 |
| 11-Feb-2022 | 2,119.58 | 2,166.27 | 2,072.89 | 2,138.26 | 41,205,100 | 0 |
| 10-Feb-2022 | 2,007.53 | 2,222.29 | 1,998.20 | 2,110.24 | 139,441,076 | 0 |
| 09-Feb-2022 | 1,979.52 | 2,026.21 | 1,960.85 | 1,998.20 | 44,554,761 | 0 |
| 08-Feb-2022 | 1,960.85 | 2,054.22 | 1,951.51 | 1,979.52 | 76,734,402 | 0 |
| 07-Feb-2022 | 1,988.86 | 2,026.21 | 1,932.83 | 1,960.85 | 44,051,835 | 0 |
| 04-Feb-2022 | 1,867.47 | 2,072.89 | 1,867.47 | 1,988.86 | 60,822,844 | 0 |
| 03-Feb-2022 | 1,979.52 | 2,016.87 | 1,886.15 | 1,960.85 | 65,452,737 | 0 |
| 02-Feb-2022 | 1,820.79 | 2,026.21 | 1,811.45 | 1,979.52 | 121,134,302 | 0 |
| 31-Jan-2022 | 1,802.11 | 1,853.47 | 1,769.43 | 1,802.11 | 66,453,448 | 0 |
| 28-Jan-2022 | 1,680.73 | 1,830.12 | 1,676.06 | 1,792.77 | 129,021,860 | 0 |
| 27-Jan-2022 | 1,680.73 | 1,704.07 | 1,601.36 | 1,666.72 | 96,382,775 | 0 |
| 26-Jan-2022 | 1,708.74 | 1,774.10 | 1,592.02 | 1,680.73 | 213,636,753 | 0 |
| 25-Jan-2022 | 1,802.11 | 1,820.79 | 1,708.74 | 1,708.74 | 124,147,465 | 0 |
| 24-Jan-2022 | 1,960.85 | 1,960.85 | 1,834.79 | 1,834.79 | 107,258,757 | 0 |
| 21-Jan-2022 | 1,951.51 | 1,988.86 | 1,923.50 | 1,970.18 | 50,385,208 | 0 |
| 20-Jan-2022 | 1,970.18 | 2,063.56 | 1,942.17 | 1,960.85 | 47,102,697 | 0 |
| 19-Jan-2022 | 2,072.89 | 2,100.91 | 1,970.18 | 1,970.18 | 70,127,076 | 0 |
| 18-Jan-2022 | 2,175.61 | 2,175.61 | 2,026.21 | 2,082.23 | 72,979,273 | 0 |
| 17-Jan-2022 | 2,138.26 | 2,194.28 | 2,072.89 | 2,138.26 | 116,374,607 | 0 |
| 14-Jan-2022 | 2,278.32 | 2,296.99 | 2,128.92 | 2,138.26 | 137,346,587 | 0 |
| 13-Jan-2022 | 2,147.59 | 2,315.67 | 2,128.92 | 2,278.32 | 135,586,883 | 0 |
| 12-Jan-2022 | 2,054.22 | 2,203.62 | 2,044.88 | 2,119.58 | 118,729,233 | 0 |
| 11-Jan-2022 | 2,231.63 | 2,259.64 | 2,072.89 | 2,072.89 | 111,535,446 | 0 |
| 10-Jan-2022 | 2,184.94 | 2,231.63 | 2,100.91 | 2,222.29 | 82,334,270 | 0 |
| 07-Jan-2022 | 2,325.00 | 2,334.34 | 2,175.61 | 2,194.28 | 99,169,857 | 0 |
| 06-Jan-2022 | 2,194.28 | 2,287.65 | 2,091.57 | 2,278.32 | 143,970,834 | 0 |
| 05-Jan-2022 | 2,334.34 | 2,334.34 | 2,203.62 | 2,203.62 | 82,140,853 | 0 |
| 04-Jan-2022 | 2,399.70 | 2,437.05 | 2,240.97 | 2,343.68 | 119,651,977 | 0 |
| 03-Jan-2022 | 2,465.06 | 2,511.75 | 2,381.03 | 2,399.70 | 60,812,027 | 0 |
| 30-Dec-2021 | 2,530.43 | 2,558.44 | 2,455.73 | 2,455.73 | 33,127,445 | 0 |
| 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 |