| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 950.00 | 1,025.00 | 940.00 | 1,010.00 | 158,661,700 | 0 |
| 08-Mar-2022 | 895.00 | 970.00 | 890.00 | 940.00 | 97,213,600 | 0 |
| 07-Mar-2022 | 915.00 | 925.00 | 895.00 | 895.00 | 37,257,700 | 0 |
| 04-Mar-2022 | 920.00 | 925.00 | 910.00 | 915.00 | 29,093,900 | 0 |
| 02-Mar-2022 | 915.00 | 920.00 | 900.00 | 910.00 | 25,710,300 | 0 |
| 01-Mar-2022 | 910.00 | 935.00 | 910.00 | 915.00 | 35,128,800 | 0 |
| 25-Feb-2022 | 915.00 | 935.00 | 910.00 | 915.00 | 51,498,000 | 0 |
| 24-Feb-2022 | 945.00 | 950.00 | 905.00 | 915.00 | 60,546,600 | 0 |
| 23-Feb-2022 | 950.00 | 950.00 | 935.00 | 940.00 | 12,212,400 | 0 |
| 22-Feb-2022 | 965.00 | 965.00 | 935.00 | 940.00 | 27,001,600 | 0 |
| 21-Feb-2022 | 975.00 | 980.00 | 960.00 | 965.00 | 14,058,500 | 0 |
| 18-Feb-2022 | 945.00 | 980.00 | 945.00 | 970.00 | 32,853,400 | 0 |
| 17-Feb-2022 | 950.00 | 960.00 | 935.00 | 955.00 | 25,352,400 | 0 |
| 16-Feb-2022 | 930.00 | 960.00 | 930.00 | 935.00 | 52,277,700 | 0 |
| 15-Feb-2022 | 910.00 | 935.00 | 910.00 | 925.00 | 22,840,200 | 0 |
| 14-Feb-2022 | 940.00 | 940.00 | 905.00 | 910.00 | 60,369,300 | 0 |
| 11-Feb-2022 | 940.00 | 955.00 | 935.00 | 940.00 | 45,457,100 | 0 |
| 10-Feb-2022 | 955.00 | 975.00 | 940.00 | 940.00 | 37,448,700 | 0 |
| 09-Feb-2022 | 970.00 | 975.00 | 950.00 | 955.00 | 30,817,000 | 0 |
| 08-Feb-2022 | 995.00 | 1,000.00 | 965.00 | 970.00 | 28,308,400 | 0 |
| 07-Feb-2022 | 980.00 | 1,000.00 | 970.00 | 990.00 | 31,574,700 | 0 |
| 04-Feb-2022 | 950.00 | 990.00 | 950.00 | 980.00 | 61,121,800 | 0 |
| 03-Feb-2022 | 925.00 | 970.00 | 900.00 | 950.00 | 71,322,600 | 0 |
| 02-Feb-2022 | 920.00 | 930.00 | 905.00 | 915.00 | 21,956,200 | 0 |
| 31-Jan-2022 | 925.00 | 925.00 | 900.00 | 905.00 | 33,919,800 | 0 |
| 28-Jan-2022 | 900.00 | 920.00 | 890.00 | 915.00 | 29,512,800 | 0 |
| 27-Jan-2022 | 905.00 | 910.00 | 885.00 | 890.00 | 41,624,100 | 0 |
| 26-Jan-2022 | 965.00 | 965.00 | 900.00 | 910.00 | 81,695,800 | 0 |
| 25-Jan-2022 | 965.00 | 965.00 | 950.00 | 955.00 | 18,877,200 | 0 |
| 24-Jan-2022 | 975.00 | 980.00 | 960.00 | 970.00 | 11,718,400 | 0 |
| 21-Jan-2022 | 970.00 | 980.00 | 960.00 | 975.00 | 16,451,700 | 0 |
| 20-Jan-2022 | 975.00 | 980.00 | 965.00 | 970.00 | 9,298,300 | 0 |
| 19-Jan-2022 | 965.00 | 990.00 | 960.00 | 970.00 | 11,070,200 | 0 |
| 18-Jan-2022 | 985.00 | 1,000.00 | 965.00 | 965.00 | 27,687,300 | 0 |
| 17-Jan-2022 | 1,010.00 | 1,010.00 | 980.00 | 985.00 | 24,834,900 | 0 |
| 14-Jan-2022 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 10,346,300 | 0 |
| 13-Jan-2022 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 23,949,300 | 0 |
| 12-Jan-2022 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 18,548,800 | 0 |
| 11-Jan-2022 | 1,030.00 | 1,040.00 | 1,005.00 | 1,005.00 | 30,820,000 | 0 |
| 10-Jan-2022 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 17,540,800 | 0 |
| 07-Jan-2022 | 1,030.00 | 1,060.00 | 1,030.00 | 1,040.00 | 20,349,700 | 0 |
| 06-Jan-2022 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 26,602,900 | 0 |
| 05-Jan-2022 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 15,051,300 | 0 |
| 04-Jan-2022 | 1,050.00 | 1,080.00 | 1,050.00 | 1,060.00 | 19,284,800 | 0 |
| 03-Jan-2022 | 1,020.00 | 1,050.00 | 1,015.00 | 1,045.00 | 13,198,500 | 0 |
| 30-Dec-2021 | 1,015.00 | 1,035.00 | 1,005.00 | 1,010.00 | 10,098,100 | 0 |
| 29-Dec-2021 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 6,064,000 | 0 |
| 28-Dec-2021 | 1,025.00 | 1,035.00 | 1,010.00 | 1,015.00 | 8,460,700 | 0 |
| 27-Dec-2021 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 8,657,100 | 0 |
| 24-Dec-2021 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 7,968,300 | 0 |
| 23-Dec-2021 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 9,587,700 | 0 |
| 22-Dec-2021 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 9,163,000 | 0 |
| 21-Dec-2021 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 9,796,100 | 0 |
| 20-Dec-2021 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 17,251,100 | 0 |
| 17-Dec-2021 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 16,692,500 | 0 |
| 16-Dec-2021 | 1,020.00 | 1,035.00 | 1,000.00 | 1,000.00 | 22,111,800 | 0 |
| 15-Dec-2021 | 1,035.00 | 1,045.00 | 1,015.00 | 1,015.00 | 32,482,500 | 0 |
| 14-Dec-2021 | 1,040.00 | 1,045.00 | 1,025.00 | 1,035.00 | 22,959,700 | 0 |
| 13-Dec-2021 | 1,055.00 | 1,065.00 | 1,035.00 | 1,040.00 | 29,623,200 | 0 |
| 10-Dec-2021 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 21,694,200 | 0 |
| 09-Dec-2021 | 1,050.00 | 1,060.00 | 1,030.00 | 1,040.00 | 23,382,300 | 0 |
| 08-Dec-2021 | 1,070.00 | 1,080.00 | 1,050.00 | 1,050.00 | 12,796,600 | 0 |
| 07-Dec-2021 | 1,040.00 | 1,070.00 | 1,040.00 | 1,060.00 | 16,970,000 | 0 |
| 06-Dec-2021 | 1,065.00 | 1,075.00 | 1,035.00 | 1,040.00 | 40,311,500 | 0 |
| 03-Dec-2021 | 1,050.00 | 1,090.00 | 1,050.00 | 1,065.00 | 21,187,500 | 0 |
| 02-Dec-2021 | 1,030.00 | 1,050.00 | 1,015.00 | 1,040.00 | 29,079,600 | 0 |
| 01-Dec-2021 | 1,065.00 | 1,080.00 | 1,015.00 | 1,030.00 | 56,977,400 | 0 |
| 30-Nov-2021 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 38,689,500 | 0 |
| 29-Nov-2021 | 1,080.00 | 1,105.00 | 1,050.00 | 1,085.00 | 35,500,100 | 0 |
| 26-Nov-2021 | 1,135.00 | 1,135.00 | 1,065.00 | 1,080.00 | 53,639,700 | 0 |
| 25-Nov-2021 | 1,165.00 | 1,170.00 | 1,130.00 | 1,140.00 | 18,666,700 | 0 |
| 24-Nov-2021 | 1,195.00 | 1,195.00 | 1,150.00 | 1,165.00 | 24,580,200 | 0 |
| 23-Nov-2021 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 5,072,300 | 0 |
| 22-Nov-2021 | 1,185.00 | 1,195.00 | 1,175.00 | 1,195.00 | 16,199,600 | 0 |
| 19-Nov-2021 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 14,388,300 | 0 |
| 18-Nov-2021 | 1,215.00 | 1,215.00 | 1,165.00 | 1,180.00 | 21,300,300 | 0 |
| 17-Nov-2021 | 1,195.00 | 1,225.00 | 1,190.00 | 1,215.00 | 43,186,300 | 0 |
| 16-Nov-2021 | 1,170.00 | 1,200.00 | 1,165.00 | 1,200.00 | 29,487,100 | 0 |
| 15-Nov-2021 | 1,165.00 | 1,175.00 | 1,150.00 | 1,165.00 | 14,617,700 | 0 |
| 12-Nov-2021 | 1,180.00 | 1,190.00 | 1,155.00 | 1,160.00 | 24,635,700 | 0 |
| 11-Nov-2021 | 1,130.00 | 1,190.00 | 1,130.00 | 1,170.00 | 43,735,700 | 0 |
| 10-Nov-2021 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 15,338,300 | 0 |
| 09-Nov-2021 | 1,115.00 | 1,145.00 | 1,110.00 | 1,140.00 | 27,426,400 | 0 |
| 08-Nov-2021 | 1,105.00 | 1,120.00 | 1,095.00 | 1,110.00 | 9,819,800 | 0 |
| 05-Nov-2021 | 1,130.00 | 1,135.00 | 1,090.00 | 1,100.00 | 18,452,800 | 0 |
| 04-Nov-2021 | 1,130.00 | 1,140.00 | 1,125.00 | 1,125.00 | 19,949,800 | 0 |
| 03-Nov-2021 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 34,735,700 | 0 |
| 02-Nov-2021 | 1,095.00 | 1,125.00 | 1,095.00 | 1,110.00 | 23,604,200 | 0 |
| 01-Nov-2021 | 1,110.00 | 1,130.00 | 1,090.00 | 1,095.00 | 23,906,500 | 0 |
| 29-Oct-2021 | 1,090.00 | 1,110.00 | 1,085.00 | 1,110.00 | 16,106,700 | 0 |
| 28-Oct-2021 | 1,085.00 | 1,100.00 | 1,050.00 | 1,085.00 | 27,138,500 | 0 |
| 27-Oct-2021 | 1,110.00 | 1,125.00 | 1,085.00 | 1,090.00 | 14,314,000 | 0 |
| 26-Oct-2021 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 10,143,100 | 0 |
| 25-Oct-2021 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 23,919,600 | 0 |
| 22-Oct-2021 | 1,145.00 | 1,150.00 | 1,110.00 | 1,145.00 | 32,598,000 | 0 |
| 21-Oct-2021 | 1,160.00 | 1,160.00 | 1,125.00 | 1,135.00 | 26,506,400 | 0 |
| 19-Oct-2021 | 1,160.00 | 1,165.00 | 1,130.00 | 1,140.00 | 25,504,000 | 0 |
| 18-Oct-2021 | 1,145.00 | 1,170.00 | 1,135.00 | 1,160.00 | 36,448,600 | 0 |
| 15-Oct-2021 | 1,130.00 | 1,145.00 | 1,120.00 | 1,145.00 | 39,593,500 | 0 |
| 14-Oct-2021 | 1,115.00 | 1,140.00 | 1,115.00 | 1,120.00 | 37,581,100 | 0 |