| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 1,310.18 | 1,373.32 | 1,247.04 | 1,341.75 | 540,375 | 0 |
| 28-Dec-2021 | 1,322.02 | 1,357.54 | 1,266.77 | 1,310.18 | 286,975 | 0 |
| 27-Dec-2021 | 1,381.22 | 1,385.16 | 1,322.02 | 1,322.02 | 226,793 | 0 |
| 24-Dec-2021 | 1,424.63 | 1,444.36 | 1,381.22 | 1,385.16 | 243,644 | 0 |
| 23-Dec-2021 | 1,385.16 | 1,452.25 | 1,345.70 | 1,420.68 | 2,354,846 | 0 |
| 22-Dec-2021 | 1,420.68 | 1,448.30 | 1,341.75 | 1,373.32 | 2,897,375 | 0 |
| 21-Dec-2021 | 1,325.97 | 1,468.03 | 1,318.07 | 1,416.73 | 2,244,363 | 0 |
| 20-Dec-2021 | 1,235.20 | 1,322.02 | 1,235.20 | 1,318.07 | 2,801,717 | 0 |
| 17-Dec-2021 | 1,278.61 | 1,302.29 | 1,215.47 | 1,235.20 | 2,129,573 | 0 |
| 16-Dec-2021 | 1,243.09 | 1,282.56 | 1,199.68 | 1,278.61 | 87,296 | 0 |
| 15-Dec-2021 | 1,239.15 | 1,306.24 | 1,172.06 | 1,239.15 | 3,129,109 | 0 |
| 14-Dec-2021 | 1,211.52 | 1,322.02 | 1,187.85 | 1,223.36 | 2,171,257 | 0 |
| 13-Dec-2021 | 1,203.63 | 1,227.31 | 1,144.44 | 1,211.52 | 515,922 | 0 |
| 10-Dec-2021 | 1,227.31 | 1,258.88 | 1,183.90 | 1,203.63 | 3,415,705 | 0 |
| 09-Dec-2021 | 1,223.36 | 1,231.25 | 1,160.22 | 1,231.25 | 333,981 | 0 |
| 08-Dec-2021 | 1,227.31 | 1,298.34 | 1,191.79 | 1,223.36 | 1,009,292 | 0 |
| 07-Dec-2021 | 1,231.25 | 1,243.09 | 1,156.27 | 1,223.36 | 2,765,987 | 0 |
| 06-Dec-2021 | 1,239.15 | 1,357.54 | 1,144.44 | 1,223.36 | 2,237,522 | 0 |
| 03-Dec-2021 | 990.53 | 1,235.20 | 990.53 | 1,223.36 | 3,912,369 | 0 |
| 02-Dec-2021 | 947.12 | 1,108.92 | 947.12 | 990.53 | 869,035 | 0 |
| 01-Dec-2021 | 994.48 | 1,104.97 | 923.44 | 947.12 | 2,969,341 | 0 |
| 30-Nov-2021 | 1,061.56 | 1,120.76 | 990.53 | 990.53 | 1,746,432 | 0 |
| 29-Nov-2021 | 1,120.76 | 1,120.76 | 1,045.78 | 1,061.56 | 1,887,956 | 0 |
| 26-Nov-2021 | 1,132.60 | 1,239.15 | 1,112.86 | 1,120.76 | 2,046,838 | 0 |
| 25-Nov-2021 | 1,104.97 | 1,247.04 | 1,010.26 | 1,120.76 | 5,042,786 | 0 |
| 24-Nov-2021 | 891.87 | 1,112.86 | 891.87 | 1,069.46 | 3,009,505 | 0 |
| 23-Nov-2021 | 887.92 | 1,026.05 | 876.09 | 891.87 | 1,923,686 | 0 |
| 22-Nov-2021 | 891.87 | 1,033.94 | 848.46 | 907.66 | 4,440,581 | 0 |
| 19-Nov-2021 | 710.34 | 868.19 | 694.55 | 868.19 | 4,613,780 | 0 |
| 18-Nov-2021 | 564.33 | 694.55 | 564.33 | 694.55 | 2,905,611 | 0 |
| 17-Nov-2021 | 489.34 | 588.00 | 473.56 | 556.43 | 9,852,318 | 0 |
| 16-Nov-2021 | 493.29 | 505.13 | 473.56 | 493.29 | 3,085,018 | 0 |
| 15-Nov-2021 | 528.81 | 536.70 | 485.40 | 493.29 | 1,308,430 | 0 |
| 12-Nov-2021 | 544.59 | 564.33 | 516.97 | 520.92 | 671,256 | 0 |
| 11-Nov-2021 | 564.33 | 564.33 | 532.75 | 544.59 | 302,179 | 0 |
| 10-Nov-2021 | 568.27 | 568.27 | 540.65 | 544.59 | 263,662 | 0 |
| 09-Nov-2021 | 552.49 | 603.79 | 536.70 | 568.27 | 381,240 | 0 |
| 08-Nov-2021 | 509.08 | 556.43 | 509.08 | 552.49 | 892,728 | 0 |
| 05-Nov-2021 | 513.02 | 513.02 | 485.40 | 509.08 | 532,140 | 0 |
| 04-Nov-2021 | 544.59 | 544.59 | 516.97 | 516.97 | 475,631 | 0 |
| 03-Nov-2021 | 544.59 | 544.59 | 509.08 | 536.70 | 322,451 | 0 |
| 02-Nov-2021 | 520.92 | 540.65 | 509.08 | 532.75 | 394,037 | 0 |
| 01-Nov-2021 | 524.86 | 536.70 | 516.97 | 520.92 | 426,852 | 0 |
| 29-Oct-2021 | 536.70 | 556.43 | 524.86 | 524.86 | 512,374 | 0 |
| 28-Oct-2021 | 544.59 | 544.59 | 524.86 | 536.70 | 553,298 | 0 |
| 27-Oct-2021 | 572.22 | 572.22 | 536.70 | 548.54 | 444,717 | 0 |
| 26-Oct-2021 | 564.33 | 572.22 | 544.59 | 564.33 | 239,716 | 0 |
| 25-Oct-2021 | 560.38 | 607.73 | 540.65 | 560.38 | 885,252 | 0 |
| 22-Oct-2021 | 568.27 | 576.16 | 544.59 | 548.54 | 517,316 | 0 |
| 21-Oct-2021 | 572.22 | 615.63 | 548.54 | 580.11 | 751,331 | 0 |
| 19-Oct-2021 | 560.38 | 623.52 | 544.59 | 576.16 | 1,408,777 | 0 |
| 18-Oct-2021 | 572.22 | 576.16 | 544.59 | 560.38 | 751,457 | 0 |
| 15-Oct-2021 | 572.22 | 595.90 | 552.49 | 556.43 | 495,523 | 0 |
| 14-Oct-2021 | 568.27 | 619.57 | 532.75 | 572.22 | 810,499 | 0 |
| 13-Oct-2021 | 584.06 | 595.90 | 556.43 | 568.27 | 619,182 | 0 |
| 12-Oct-2021 | 572.22 | 607.73 | 564.33 | 584.06 | 401,765 | 0 |
| 11-Oct-2021 | 627.47 | 627.47 | 564.33 | 572.22 | 689,248 | 0 |
| 08-Oct-2021 | 607.73 | 619.57 | 584.06 | 588.00 | 666,442 | 0 |
| 07-Oct-2021 | 639.31 | 643.25 | 595.90 | 607.73 | 779,078 | 0 |
| 06-Oct-2021 | 690.61 | 698.50 | 639.31 | 639.31 | 1,012,459 | 0 |
| 05-Oct-2021 | 718.23 | 718.23 | 674.82 | 686.66 | 1,413,845 | 0 |
| 04-Oct-2021 | 710.34 | 737.96 | 678.77 | 722.18 | 394,923 | 0 |
| 01-Oct-2021 | 722.18 | 745.86 | 706.39 | 706.39 | 316,623 | 0 |
| 30-Sep-2021 | 737.96 | 773.48 | 698.50 | 734.02 | 248,205 | 0 |
| 29-Sep-2021 | 710.34 | 749.80 | 678.77 | 734.02 | 232,747 | 0 |
| 28-Sep-2021 | 714.29 | 757.70 | 694.55 | 722.18 | 637,934 | 0 |
| 27-Sep-2021 | 714.29 | 734.02 | 690.61 | 714.29 | 724,850 | 0 |
| 24-Sep-2021 | 734.02 | 737.96 | 682.72 | 714.29 | 2,389,942 | 0 |
| 23-Sep-2021 | 785.32 | 809.00 | 734.02 | 734.02 | 1,722,359 | 0 |
| 22-Sep-2021 | 785.32 | 785.32 | 785.32 | 785.32 | 306,867 | 0 |
| 21-Sep-2021 | 840.57 | 840.57 | 840.57 | 840.57 | 26,860 | 0 |
| 20-Sep-2021 | 958.96 | 958.96 | 899.76 | 899.76 | 142,030 | 0 |
| 17-Sep-2021 | 809.00 | 966.85 | 773.48 | 966.85 | 6,996,500 | 0 |
| 16-Sep-2021 | 785.32 | 812.94 | 773.48 | 773.48 | 646,043 | 0 |
| 15-Sep-2021 | 793.21 | 824.78 | 793.21 | 812.94 | 325,619 | 0 |
| 14-Sep-2021 | 785.32 | 836.62 | 785.32 | 793.21 | 293,944 | 0 |
| 13-Sep-2021 | 785.32 | 805.05 | 785.32 | 785.32 | 240,096 | 0 |
| 10-Sep-2021 | 785.32 | 797.16 | 765.59 | 785.32 | 376,932 | 0 |
| 09-Sep-2021 | 781.37 | 805.05 | 769.53 | 773.48 | 350,072 | 0 |
| 08-Sep-2021 | 785.32 | 801.10 | 753.75 | 781.37 | 789,847 | 0 |
| 07-Sep-2021 | 824.78 | 840.57 | 769.53 | 793.21 | 587,888 | 0 |
| 06-Sep-2021 | 832.68 | 848.46 | 820.84 | 824.78 | 406,326 | 0 |
| 03-Sep-2021 | 852.41 | 868.19 | 832.68 | 832.68 | 710,913 | 0 |
| 02-Sep-2021 | 844.51 | 856.35 | 793.21 | 852.41 | 985,092 | 0 |
| 01-Sep-2021 | 793.21 | 868.19 | 777.43 | 848.46 | 1,444,380 | 0 |
| 31-Aug-2021 | 797.16 | 816.89 | 789.27 | 805.05 | 442,183 | 0 |
| 30-Aug-2021 | 836.62 | 836.62 | 781.37 | 797.16 | 258,214 | 0 |
| 27-Aug-2021 | 844.51 | 844.51 | 836.62 | 836.62 | 58,408 | 0 |
| 26-Aug-2021 | 962.90 | 962.90 | 895.82 | 895.82 | 714,461 | 0 |
| 25-Aug-2021 | 962.90 | 974.74 | 903.71 | 962.90 | 944,295 | 0 |
| 24-Aug-2021 | 931.33 | 966.85 | 883.98 | 962.90 | 1,339,725 | 0 |
| 23-Aug-2021 | 986.58 | 986.58 | 915.55 | 931.33 | 824,817 | 0 |
| 20-Aug-2021 | 915.55 | 962.90 | 880.03 | 951.07 | 1,245,207 | 0 |
| 19-Aug-2021 | 801.10 | 915.55 | 789.27 | 903.71 | 1,521,793 | 0 |
| 18-Aug-2021 | 816.89 | 816.89 | 781.37 | 812.94 | 222,738 | 0 |
| 16-Aug-2021 | 812.94 | 828.73 | 769.53 | 812.94 | 335,248 | 0 |
| 13-Aug-2021 | 789.27 | 824.78 | 789.27 | 809.00 | 588,394 | 0 |
| 12-Aug-2021 | 828.73 | 828.73 | 777.43 | 820.84 | 418,870 | 0 |
| 10-Aug-2021 | 805.05 | 840.57 | 805.05 | 824.78 | 253,146 | 0 |
| 09-Aug-2021 | 781.37 | 801.10 | 734.02 | 801.10 | 649,844 | 0 |