| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 2,659.73 | 2,708.83 | 2,520.61 | 2,594.26 | 18,333,558 | 0 |
| 28-Dec-2021 | 2,905.25 | 3,003.45 | 2,708.83 | 2,708.83 | 18,564,625 | 0 |
| 27-Dec-2021 | 2,970.72 | 3,068.92 | 2,888.88 | 2,905.25 | 6,400,457 | 0 |
| 24-Dec-2021 | 2,946.16 | 3,019.82 | 2,839.78 | 2,962.53 | 11,179,783 | 0 |
| 23-Dec-2021 | 3,199.86 | 3,281.70 | 2,987.08 | 2,987.08 | 21,406,706 | 0 |
| 22-Dec-2021 | 3,306.25 | 3,347.17 | 3,158.94 | 3,208.05 | 7,625,439 | 0 |
| 21-Dec-2021 | 3,355.35 | 3,396.27 | 3,142.58 | 3,281.70 | 17,689,602 | 0 |
| 20-Dec-2021 | 3,494.48 | 3,568.13 | 3,281.70 | 3,355.35 | 9,364,365 | 0 |
| 17-Dec-2021 | 3,584.50 | 3,641.79 | 3,453.56 | 3,502.66 | 8,962,350 | 0 |
| 16-Dec-2021 | 3,478.11 | 3,600.87 | 3,404.46 | 3,576.32 | 10,314,047 | 0 |
| 15-Dec-2021 | 3,527.21 | 3,658.15 | 3,379.91 | 3,478.11 | 11,441,642 | 0 |
| 14-Dec-2021 | 3,641.79 | 3,682.71 | 3,379.91 | 3,527.21 | 12,518,526 | 0 |
| 13-Dec-2021 | 3,764.54 | 3,821.83 | 3,600.87 | 3,625.42 | 11,867,483 | 0 |
| 10-Dec-2021 | 3,690.89 | 3,985.51 | 3,625.42 | 3,756.36 | 25,831,673 | 0 |
| 09-Dec-2021 | 4,042.79 | 4,235.11 | 3,928.22 | 4,112.35 | 27,853,597 | 0 |
| 08-Dec-2021 | 3,723.62 | 4,091.90 | 3,690.89 | 4,001.87 | 35,803,703 | 0 |
| 07-Dec-2021 | 3,175.31 | 3,936.40 | 3,126.21 | 3,682.71 | 91,268,100 | 0 |
| 06-Dec-2021 | 2,880.69 | 3,150.76 | 2,823.41 | 3,150.76 | 30,761,785 | 0 |
| 03-Dec-2021 | 2,798.86 | 3,208.05 | 2,741.57 | 2,880.69 | 59,942,273 | 0 |
| 02-Dec-2021 | 2,905.25 | 2,929.80 | 2,782.49 | 2,798.86 | 6,870,777 | 0 |
| 01-Dec-2021 | 2,749.75 | 2,897.06 | 2,733.39 | 2,872.51 | 12,697,661 | 0 |
| 30-Nov-2021 | 2,864.33 | 3,060.74 | 2,692.47 | 2,733.39 | 25,169,755 | 0 |
| 29-Nov-2021 | 2,659.73 | 2,880.69 | 2,635.18 | 2,847.96 | 20,462,889 | 0 |
| 26-Nov-2021 | 2,717.02 | 2,741.57 | 2,577.89 | 2,676.10 | 11,988,699 | 0 |
| 25-Nov-2021 | 2,757.94 | 2,790.67 | 2,676.10 | 2,692.47 | 8,606,036 | 0 |
| 24-Nov-2021 | 2,635.18 | 2,962.53 | 2,512.42 | 2,733.39 | 41,597,228 | 0 |
| 23-Nov-2021 | 2,798.86 | 2,823.41 | 2,610.63 | 2,627.00 | 23,361,791 | 0 |
| 22-Nov-2021 | 2,839.78 | 3,142.58 | 2,659.73 | 2,798.86 | 41,118,844 | 0 |
| 19-Nov-2021 | 2,496.06 | 2,962.53 | 2,496.06 | 2,823.41 | 47,158,221 | 0 |
| 18-Nov-2021 | 2,676.10 | 2,676.10 | 2,676.10 | 2,676.10 | 4,093,579 | 0 |
| 17-Nov-2021 | 3,232.60 | 3,232.60 | 2,872.51 | 2,872.51 | 64,488,577 | 0 |
| 16-Nov-2021 | 2,479.69 | 3,085.29 | 2,414.22 | 3,085.29 | 74,943,880 | 0 |
| 15-Nov-2021 | 2,381.48 | 2,717.02 | 2,365.12 | 2,471.50 | 78,210,214 | 0 |
| 12-Nov-2021 | 1,915.01 | 2,348.75 | 1,915.01 | 2,348.75 | 120,888,727 | 0 |
| 11-Nov-2021 | 2,070.50 | 2,127.79 | 1,865.90 | 1,882.27 | 41,276,839 | 0 |
| 10-Nov-2021 | 1,849.54 | 2,127.79 | 1,849.54 | 2,005.03 | 83,267,651 | 0 |
| 09-Nov-2021 | 2,250.54 | 2,414.22 | 1,980.48 | 1,980.48 | 26,067,627 | 0 |
| 08-Nov-2021 | 1,759.51 | 2,127.79 | 1,734.96 | 2,127.79 | 68,345,226 | 0 |
| 05-Nov-2021 | 1,370.78 | 1,702.23 | 1,366.69 | 1,702.23 | 132,218,563 | 0 |
| 04-Nov-2021 | 1,297.13 | 1,370.78 | 1,293.04 | 1,362.60 | 11,285,601 | 0 |
| 03-Nov-2021 | 1,317.59 | 1,358.51 | 1,280.76 | 1,297.13 | 6,837,296 | 0 |
| 02-Nov-2021 | 1,333.96 | 1,403.52 | 1,268.49 | 1,309.41 | 23,888,930 | 0 |
| 01-Nov-2021 | 1,186.65 | 1,321.68 | 1,186.65 | 1,321.68 | 22,083,532 | 0 |
| 29-Oct-2021 | 1,162.10 | 1,223.48 | 1,158.01 | 1,182.56 | 8,269,395 | 0 |
| 28-Oct-2021 | 1,211.20 | 1,231.66 | 1,153.91 | 1,162.10 | 17,992,396 | 0 |
| 27-Oct-2021 | 1,309.41 | 1,309.41 | 1,239.84 | 1,239.84 | 8,988,377 | 0 |
| 26-Oct-2021 | 1,428.07 | 1,440.35 | 1,329.87 | 1,329.87 | 23,073,660 | 0 |
| 25-Oct-2021 | 1,358.51 | 1,448.53 | 1,358.51 | 1,428.07 | 26,641,811 | 0 |
| 22-Oct-2021 | 1,317.59 | 1,411.70 | 1,317.59 | 1,354.42 | 23,944,039 | 0 |
| 21-Oct-2021 | 1,264.40 | 1,411.70 | 1,239.84 | 1,321.68 | 48,953,355 | 0 |
| 19-Oct-2021 | 1,305.31 | 1,325.77 | 1,252.12 | 1,264.40 | 10,182,445 | 0 |
| 18-Oct-2021 | 1,141.64 | 1,362.60 | 1,141.64 | 1,305.31 | 36,727,236 | 0 |
| 15-Oct-2021 | 1,158.01 | 1,158.01 | 1,096.63 | 1,129.36 | 2,491,143 | 0 |
| 14-Oct-2021 | 1,113.00 | 1,145.73 | 1,076.17 | 1,121.18 | 3,252,282 | 0 |
| 13-Oct-2021 | 1,149.82 | 1,174.37 | 1,104.81 | 1,113.00 | 5,159,711 | 0 |
| 12-Oct-2021 | 1,178.47 | 1,203.02 | 1,133.45 | 1,149.82 | 6,681,989 | 0 |
| 11-Oct-2021 | 1,117.09 | 1,203.02 | 1,108.90 | 1,174.37 | 18,224,073 | 0 |
| 08-Oct-2021 | 1,125.27 | 1,129.36 | 1,096.63 | 1,096.63 | 4,570,864 | 0 |
| 07-Oct-2021 | 1,092.54 | 1,133.45 | 1,076.17 | 1,096.63 | 2,478,802 | 0 |
| 06-Oct-2021 | 1,035.25 | 1,145.73 | 1,022.97 | 1,084.35 | 10,015,163 | 0 |
| 05-Oct-2021 | 1,039.34 | 1,043.43 | 1,014.79 | 1,035.25 | 4,735,947 | 0 |
| 04-Oct-2021 | 1,047.53 | 1,067.98 | 1,039.34 | 1,039.34 | 8,053,847 | 0 |
| 01-Oct-2021 | 1,043.43 | 1,067.98 | 1,031.16 | 1,031.16 | 4,164,573 | 0 |
| 30-Sep-2021 | 1,063.89 | 1,084.35 | 1,043.43 | 1,043.43 | 2,148,026 | 0 |
| 29-Sep-2021 | 1,063.89 | 1,092.54 | 1,039.34 | 1,051.62 | 4,638,681 | 0 |
| 28-Sep-2021 | 1,055.71 | 1,113.00 | 1,055.71 | 1,063.89 | 4,730,570 | 0 |
| 27-Sep-2021 | 1,080.26 | 1,084.35 | 1,047.53 | 1,055.71 | 6,432,227 | 0 |
| 24-Sep-2021 | 1,063.89 | 1,096.63 | 1,055.71 | 1,067.98 | 4,408,592 | 0 |
| 23-Sep-2021 | 1,117.09 | 1,133.45 | 1,063.89 | 1,063.89 | 5,104,358 | 0 |
| 22-Sep-2021 | 1,104.81 | 1,149.82 | 1,080.26 | 1,113.00 | 5,013,447 | 0 |
| 21-Sep-2021 | 1,113.00 | 1,113.00 | 1,047.53 | 1,100.72 | 2,972,339 | 0 |
| 20-Sep-2021 | 1,170.28 | 1,174.37 | 1,113.00 | 1,113.00 | 6,177,822 | 0 |
| 17-Sep-2021 | 1,194.83 | 1,219.38 | 1,121.18 | 1,162.10 | 11,967,437 | 0 |
| 16-Sep-2021 | 1,215.29 | 1,219.38 | 1,166.19 | 1,182.56 | 5,890,424 | 0 |
| 15-Sep-2021 | 1,137.55 | 1,235.75 | 1,121.18 | 1,203.02 | 10,274,090 | 0 |
| 14-Sep-2021 | 1,186.65 | 1,211.20 | 1,137.55 | 1,137.55 | 7,088,035 | 0 |
| 13-Sep-2021 | 1,194.83 | 1,256.21 | 1,166.19 | 1,178.47 | 22,381,682 | 0 |
| 10-Sep-2021 | 1,043.43 | 1,219.38 | 1,043.43 | 1,186.65 | 21,603,559 | 0 |
| 09-Sep-2021 | 1,084.35 | 1,096.63 | 1,031.16 | 1,043.43 | 4,905,795 | 0 |
| 08-Sep-2021 | 1,108.90 | 1,125.27 | 1,076.17 | 1,084.35 | 2,856,744 | 0 |
| 07-Sep-2021 | 1,125.27 | 1,145.73 | 1,096.63 | 1,108.90 | 3,122,514 | 0 |
| 06-Sep-2021 | 1,113.00 | 1,145.73 | 1,047.53 | 1,121.18 | 7,583,038 | 0 |
| 03-Sep-2021 | 1,194.83 | 1,203.02 | 1,088.44 | 1,100.72 | 12,871,664 | 0 |
| 02-Sep-2021 | 1,215.29 | 1,227.57 | 1,162.10 | 1,166.19 | 5,685,873 | 0 |
| 01-Sep-2021 | 1,231.66 | 1,256.21 | 1,207.11 | 1,215.29 | 7,580,228 | 0 |
| 31-Aug-2021 | 1,248.03 | 1,284.86 | 1,211.20 | 1,231.66 | 10,528,862 | 0 |
| 30-Aug-2021 | 1,211.20 | 1,329.87 | 1,170.28 | 1,248.03 | 29,190,630 | 0 |
| 27-Aug-2021 | 1,178.47 | 1,260.30 | 1,149.82 | 1,186.65 | 14,401,273 | 0 |
| 26-Aug-2021 | 1,329.87 | 1,350.33 | 1,227.57 | 1,227.57 | 35,973,306 | 0 |
| 25-Aug-2021 | 1,235.75 | 1,538.55 | 1,158.01 | 1,317.59 | 163,174,757 | 0 |
| 24-Aug-2021 | 1,309.41 | 1,333.96 | 1,194.83 | 1,235.75 | 53,747,466 | 0 |
| 23-Aug-2021 | 1,137.55 | 1,280.76 | 1,108.90 | 1,280.76 | 101,583,369 | 0 |
| 20-Aug-2021 | 855.21 | 1,027.07 | 855.21 | 1,027.07 | 24,887,367 | 0 |
| 19-Aug-2021 | 818.38 | 920.68 | 814.29 | 822.47 | 26,620,916 | 0 |
| 18-Aug-2021 | 937.04 | 937.04 | 871.57 | 871.57 | 15,378,570 | 0 |
| 16-Aug-2021 | 990.24 | 990.24 | 937.04 | 937.04 | 8,853,110 | 0 |
| 13-Aug-2021 | 1,022.97 | 1,063.89 | 1,006.61 | 1,006.61 | 19,212,124 | 0 |
| 12-Aug-2021 | 1,145.73 | 1,158.01 | 1,080.26 | 1,080.26 | 36,842,463 | 0 |
| 10-Aug-2021 | 1,260.30 | 1,284.86 | 1,158.01 | 1,158.01 | 19,890,905 | 0 |
| 09-Aug-2021 | 1,235.75 | 1,325.77 | 1,231.66 | 1,243.94 | 36,756,318 | 0 |