| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,875.74 | 1,946.86 | 1,875.74 | 1,920.19 | 18,851,339 | 0 |
| 08-Mar-2022 | 1,920.19 | 1,929.08 | 1,795.73 | 1,875.74 | 33,715,960 | 0 |
| 07-Mar-2022 | 2,080.21 | 2,089.09 | 1,920.19 | 1,920.19 | 35,795,767 | 0 |
| 04-Mar-2022 | 2,009.09 | 2,222.44 | 2,009.09 | 2,062.43 | 75,526,397 | 0 |
| 02-Mar-2022 | 2,017.98 | 2,035.76 | 2,000.20 | 2,009.09 | 27,282,270 | 0 |
| 01-Mar-2022 | 2,000.20 | 2,053.54 | 1,920.19 | 2,017.98 | 42,558,263 | 0 |
| 25-Feb-2022 | 1,902.41 | 2,000.20 | 1,902.41 | 2,000.20 | 24,571,512 | 0 |
| 24-Feb-2022 | 1,929.08 | 1,955.75 | 1,813.51 | 1,911.30 | 26,563,691 | 0 |
| 23-Feb-2022 | 1,946.86 | 1,964.64 | 1,920.19 | 1,920.19 | 16,927,329 | 0 |
| 22-Feb-2022 | 2,035.76 | 2,053.54 | 1,920.19 | 1,946.86 | 19,075,417 | 0 |
| 21-Feb-2022 | 2,044.65 | 2,106.87 | 2,009.09 | 2,044.65 | 33,598,859 | 0 |
| 18-Feb-2022 | 2,009.09 | 2,026.87 | 1,964.64 | 2,017.98 | 25,606,298 | 0 |
| 17-Feb-2022 | 2,053.54 | 2,071.32 | 2,009.09 | 2,009.09 | 13,959,872 | 0 |
| 16-Feb-2022 | 2,017.98 | 2,053.54 | 2,009.09 | 2,053.54 | 18,246,711 | 0 |
| 15-Feb-2022 | 2,035.76 | 2,053.54 | 2,000.20 | 2,009.09 | 22,664,376 | 0 |
| 14-Feb-2022 | 2,106.87 | 2,115.76 | 2,026.87 | 2,035.76 | 31,768,665 | 0 |
| 11-Feb-2022 | 2,151.32 | 2,160.21 | 2,089.09 | 2,106.87 | 30,373,465 | 0 |
| 10-Feb-2022 | 2,053.54 | 2,160.21 | 2,053.54 | 2,142.43 | 43,011,255 | 0 |
| 09-Feb-2022 | 2,000.20 | 2,044.65 | 2,000.20 | 2,044.65 | 31,885,766 | 0 |
| 08-Feb-2022 | 2,017.98 | 2,026.87 | 1,955.75 | 2,000.20 | 22,188,772 | 0 |
| 07-Feb-2022 | 2,044.65 | 2,062.43 | 1,991.31 | 2,009.09 | 15,500,407 | 0 |
| 04-Feb-2022 | 2,053.54 | 2,071.32 | 2,017.98 | 2,035.76 | 13,746,481 | 0 |
| 03-Feb-2022 | 2,097.98 | 2,115.76 | 2,053.54 | 2,062.43 | 25,338,687 | 0 |
| 02-Feb-2022 | 1,982.42 | 2,089.09 | 1,973.53 | 2,089.09 | 36,182,279 | 0 |
| 31-Jan-2022 | 1,946.86 | 2,000.20 | 1,946.86 | 1,964.64 | 26,028,356 | 0 |
| 28-Jan-2022 | 1,946.86 | 1,964.64 | 1,920.19 | 1,937.97 | 14,740,770 | 0 |
| 27-Jan-2022 | 1,973.53 | 2,000.20 | 1,937.97 | 1,946.86 | 20,046,534 | 0 |
| 26-Jan-2022 | 1,964.64 | 1,982.42 | 1,937.97 | 1,973.53 | 16,973,562 | 0 |
| 25-Jan-2022 | 1,973.53 | 2,062.43 | 1,964.64 | 1,964.64 | 33,719,897 | 0 |
| 24-Jan-2022 | 2,053.54 | 2,071.32 | 1,929.08 | 1,964.64 | 18,636,710 | 0 |
| 21-Jan-2022 | 1,991.31 | 2,080.21 | 1,991.31 | 2,053.54 | 34,907,217 | 0 |
| 20-Jan-2022 | 1,973.53 | 2,017.98 | 1,955.75 | 1,982.42 | 24,444,175 | 0 |
| 19-Jan-2022 | 1,955.75 | 2,000.20 | 1,946.86 | 1,973.53 | 20,509,201 | 0 |
| 18-Jan-2022 | 1,866.85 | 1,955.75 | 1,866.85 | 1,955.75 | 31,747,292 | 0 |
| 17-Jan-2022 | 1,849.07 | 1,884.63 | 1,813.51 | 1,866.85 | 29,038,447 | 0 |
| 14-Jan-2022 | 1,849.07 | 1,893.52 | 1,840.18 | 1,857.96 | 21,722,956 | 0 |
| 13-Jan-2022 | 1,902.41 | 1,911.30 | 1,804.62 | 1,840.18 | 14,129,955 | 0 |
| 12-Jan-2022 | 2,000.20 | 2,026.87 | 1,893.52 | 1,902.41 | 33,959,836 | 0 |
| 11-Jan-2022 | 2,071.32 | 2,071.32 | 1,929.08 | 2,017.98 | 26,626,235 | 0 |
| 10-Jan-2022 | 2,062.43 | 2,115.76 | 2,035.76 | 2,071.32 | 35,873,160 | 0 |
| 07-Jan-2022 | 2,133.54 | 2,133.54 | 2,053.54 | 2,062.43 | 30,484,604 | 0 |
| 06-Jan-2022 | 2,195.77 | 2,195.77 | 2,133.54 | 2,133.54 | 18,801,282 | 0 |
| 05-Jan-2022 | 2,258.00 | 2,284.67 | 2,195.77 | 2,204.66 | 49,590,506 | 0 |
| 04-Jan-2022 | 2,106.87 | 2,258.00 | 2,097.98 | 2,240.22 | 40,473,281 | 0 |
| 03-Jan-2022 | 2,053.54 | 2,115.76 | 2,044.65 | 2,097.98 | 27,583,403 | 0 |
| 30-Dec-2021 | 2,089.09 | 2,106.87 | 2,009.09 | 2,035.76 | 14,169,101 | 0 |
| 29-Dec-2021 | 2,115.76 | 2,133.54 | 2,009.09 | 2,089.09 | 15,775,218 | 0 |
| 28-Dec-2021 | 2,142.43 | 2,142.43 | 2,106.87 | 2,115.76 | 40,134,014 | 0 |
| 27-Dec-2021 | 2,142.43 | 2,169.10 | 2,097.98 | 2,133.54 | 16,128,321 | 0 |
| 24-Dec-2021 | 2,186.88 | 2,186.88 | 2,133.54 | 2,133.54 | 17,824,316 | 0 |
| 23-Dec-2021 | 2,204.66 | 2,213.55 | 2,133.54 | 2,142.43 | 23,495,331 | 0 |
| 22-Dec-2021 | 2,195.77 | 2,275.78 | 2,169.10 | 2,204.66 | 32,693,773 | 0 |
| 21-Dec-2021 | 2,204.66 | 2,222.44 | 2,169.10 | 2,195.77 | 27,194,866 | 0 |
| 20-Dec-2021 | 2,213.55 | 2,222.44 | 2,142.43 | 2,204.66 | 21,939,835 | 0 |
| 17-Dec-2021 | 2,133.54 | 2,213.55 | 2,115.76 | 2,213.55 | 30,160,523 | 0 |
| 16-Dec-2021 | 2,177.99 | 2,186.88 | 2,097.98 | 2,133.54 | 31,452,233 | 0 |
| 15-Dec-2021 | 2,133.54 | 2,231.33 | 2,133.54 | 2,169.10 | 27,593,752 | 0 |
| 14-Dec-2021 | 2,177.99 | 2,195.77 | 2,133.54 | 2,151.32 | 15,599,510 | 0 |
| 13-Dec-2021 | 2,177.99 | 2,222.44 | 2,177.99 | 2,177.99 | 26,728,262 | 0 |
| 10-Dec-2021 | 2,213.55 | 2,213.55 | 2,151.32 | 2,169.10 | 28,708,404 | 0 |
| 09-Dec-2021 | 2,213.55 | 2,240.22 | 2,195.77 | 2,213.55 | 21,832,858 | 0 |
| 08-Dec-2021 | 2,293.56 | 2,311.34 | 2,195.77 | 2,204.66 | 27,900,959 | 0 |
| 07-Dec-2021 | 2,160.21 | 2,284.67 | 2,151.32 | 2,284.67 | 53,498,370 | 0 |
| 06-Dec-2021 | 2,204.66 | 2,240.22 | 2,133.54 | 2,151.32 | 40,691,284 | 0 |
| 03-Dec-2021 | 2,338.01 | 2,364.68 | 2,186.88 | 2,204.66 | 32,277,002 | 0 |
| 02-Dec-2021 | 2,329.12 | 2,382.46 | 2,284.67 | 2,338.01 | 29,348,803 | 0 |
| 01-Dec-2021 | 2,489.13 | 2,524.69 | 2,320.23 | 2,320.23 | 41,150,126 | 0 |
| 30-Nov-2021 | 2,435.80 | 2,578.03 | 2,418.02 | 2,489.13 | 220,166,424 | 0 |
| 29-Nov-2021 | 2,329.12 | 2,435.80 | 2,311.34 | 2,426.91 | 58,161,935 | 0 |
| 26-Nov-2021 | 2,462.47 | 2,480.24 | 2,320.23 | 2,338.01 | 43,288,315 | 0 |
| 25-Nov-2021 | 2,391.35 | 2,480.24 | 2,382.46 | 2,453.58 | 54,269,032 | 0 |
| 24-Nov-2021 | 2,373.57 | 2,435.80 | 2,346.90 | 2,391.35 | 36,518,958 | 0 |
| 23-Nov-2021 | 2,444.69 | 2,444.69 | 2,364.68 | 2,373.57 | 31,193,846 | 0 |
| 22-Nov-2021 | 2,284.67 | 2,444.69 | 2,284.67 | 2,435.80 | 42,855,683 | 0 |
| 19-Nov-2021 | 2,329.12 | 2,373.57 | 2,284.67 | 2,284.67 | 33,242,044 | 0 |
| 18-Nov-2021 | 2,489.13 | 2,489.13 | 2,302.45 | 2,329.12 | 44,348,973 | 0 |
| 17-Nov-2021 | 2,462.47 | 2,515.80 | 2,453.58 | 2,471.35 | 29,056,107 | 0 |
| 16-Nov-2021 | 2,462.47 | 2,515.80 | 2,444.69 | 2,462.47 | 39,357,616 | 0 |
| 15-Nov-2021 | 2,426.91 | 2,533.58 | 2,346.90 | 2,462.47 | 59,830,146 | 0 |
| 12-Nov-2021 | 2,195.77 | 2,471.35 | 2,177.99 | 2,418.02 | 67,384,113 | 0 |
| 11-Nov-2021 | 2,142.43 | 2,195.77 | 2,089.09 | 2,177.99 | 23,863,957 | 0 |
| 10-Nov-2021 | 2,195.77 | 2,204.66 | 2,142.43 | 2,142.43 | 14,009,142 | 0 |
| 09-Nov-2021 | 2,266.89 | 2,284.67 | 2,186.88 | 2,204.66 | 19,855,303 | 0 |
| 08-Nov-2021 | 2,169.10 | 2,311.34 | 2,151.32 | 2,249.11 | 18,165,719 | 0 |
| 05-Nov-2021 | 2,169.10 | 2,177.99 | 2,151.32 | 2,160.21 | 17,293,706 | 0 |
| 04-Nov-2021 | 2,177.99 | 2,240.22 | 2,115.76 | 2,169.10 | 20,427,646 | 0 |
| 03-Nov-2021 | 2,204.66 | 2,231.33 | 2,160.21 | 2,177.99 | 19,119,175 | 0 |
| 02-Nov-2021 | 2,177.99 | 2,231.33 | 2,026.87 | 2,204.66 | 32,443,936 | 0 |
| 01-Nov-2021 | 2,222.44 | 2,231.33 | 2,177.99 | 2,177.99 | 18,423,544 | 0 |
| 29-Oct-2021 | 2,213.55 | 2,266.89 | 2,186.88 | 2,222.44 | 21,494,716 | 0 |
| 28-Oct-2021 | 2,195.77 | 2,222.44 | 2,160.21 | 2,213.55 | 13,591,246 | 0 |
| 27-Oct-2021 | 2,204.66 | 2,231.33 | 2,151.32 | 2,195.77 | 22,145,352 | 0 |
| 26-Oct-2021 | 2,266.89 | 2,293.56 | 2,186.88 | 2,195.77 | 30,020,587 | 0 |
| 25-Oct-2021 | 2,053.54 | 2,275.78 | 2,053.54 | 2,266.89 | 52,933,114 | 0 |
| 22-Oct-2021 | 2,009.09 | 2,097.98 | 2,000.20 | 2,053.54 | 19,667,559 | 0 |
| 21-Oct-2021 | 2,097.98 | 2,106.87 | 1,955.75 | 2,000.20 | 18,978,564 | 0 |
| 19-Oct-2021 | 2,115.76 | 2,151.32 | 2,044.65 | 2,089.09 | 7,895,145 | 0 |
| 18-Oct-2021 | 2,089.09 | 2,151.32 | 2,062.43 | 2,106.87 | 14,133,217 | 0 |
| 15-Oct-2021 | 2,071.32 | 2,133.54 | 2,026.87 | 2,097.98 | 24,439,113 | 0 |
| 14-Oct-2021 | 2,177.99 | 2,177.99 | 2,026.87 | 2,071.32 | 23,115,569 | 0 |