| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 3,300 | 0 |
| 09-Mar-2022 | 1,110.00 | 1,155.00 | 1,100.00 | 1,130.00 | 10,000 | 0 |
| 08-Mar-2022 | 1,110.00 | 1,115.00 | 1,105.00 | 1,105.00 | 4,100 | 0 |
| 07-Mar-2022 | 1,115.00 | 1,115.00 | 1,105.00 | 1,105.00 | 14,300 | 0 |
| 04-Mar-2022 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 14,900 | 0 |
| 02-Mar-2022 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 5,900 | 0 |
| 01-Mar-2022 | 1,120.00 | 1,130.00 | 1,115.00 | 1,115.00 | 27,700 | 0 |
| 25-Feb-2022 | 1,125.00 | 1,140.00 | 1,120.00 | 1,125.00 | 11,900 | 0 |
| 24-Feb-2022 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 8,800 | 0 |
| 23-Feb-2022 | 1,125.00 | 1,130.00 | 1,125.00 | 1,125.00 | 23,900 | 0 |
| 22-Feb-2022 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 8,700 | 0 |
| 21-Feb-2022 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 8,400 | 0 |
| 18-Feb-2022 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 21,600 | 0 |
| 17-Feb-2022 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 6,000 | 0 |
| 16-Feb-2022 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 5,000 | 0 |
| 15-Feb-2022 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 3,900 | 0 |
| 14-Feb-2022 | 1,175.00 | 1,180.00 | 1,145.00 | 1,145.00 | 4,700 | 0 |
| 11-Feb-2022 | 1,160.00 | 1,185.00 | 1,160.00 | 1,175.00 | 13,300 | 0 |
| 10-Feb-2022 | 1,160.00 | 1,190.00 | 1,145.00 | 1,180.00 | 6,000 | 0 |
| 09-Feb-2022 | 1,160.00 | 1,190.00 | 1,145.00 | 1,145.00 | 27,700 | 0 |
| 08-Feb-2022 | 1,140.00 | 1,220.00 | 1,140.00 | 1,220.00 | 14,200 | 0 |
| 07-Feb-2022 | 1,215.00 | 1,215.00 | 1,130.00 | 1,135.00 | 53,000 | 0 |
| 04-Feb-2022 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 3,800 | 0 |
| 03-Feb-2022 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 9,900 | 0 |
| 02-Feb-2022 | 1,240.00 | 1,240.00 | 1,180.00 | 1,200.00 | 7,800 | 0 |
| 31-Jan-2022 | 1,175.00 | 1,220.00 | 1,175.00 | 1,220.00 | 600 | 0 |
| 28-Jan-2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 | 0 |
| 27-Jan-2022 | 1,215.00 | 1,230.00 | 1,170.00 | 1,230.00 | 6,200 | 0 |
| 26-Jan-2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 300 | 0 |
| 25-Jan-2022 | 1,240.00 | 1,250.00 | 1,165.00 | 1,230.00 | 22,000 | 0 |
| 24-Jan-2022 | 1,330.00 | 1,330.00 | 1,240.00 | 1,240.00 | 4,300 | 0 |
| 21-Jan-2022 | 1,300.00 | 1,305.00 | 1,280.00 | 1,295.00 | 18,200 | 0 |
| 20-Jan-2022 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 3,900 | 0 |
| 19-Jan-2022 | 1,230.00 | 1,290.00 | 1,230.00 | 1,290.00 | 4,200 | 0 |
| 18-Jan-2022 | 1,235.00 | 1,235.00 | 1,215.00 | 1,230.00 | 3,100 | 0 |
| 17-Jan-2022 | 1,240.00 | 1,240.00 | 1,185.00 | 1,235.00 | 20,900 | 0 |
| 14-Jan-2022 | 1,225.00 | 1,280.00 | 1,205.00 | 1,270.00 | 5,200 | 0 |
| 13-Jan-2022 | 1,290.00 | 1,290.00 | 1,270.00 | 1,270.00 | 4,500 | 0 |
| 12-Jan-2022 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 400 | 0 |
| 11-Jan-2022 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 5,000 | 0 |
| 10-Jan-2022 | 1,360.00 | 1,360.00 | 1,270.00 | 1,280.00 | 4,500 | 0 |
| 07-Jan-2022 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 15,600 | 0 |
| 06-Jan-2022 | 1,295.00 | 1,390.00 | 1,270.00 | 1,330.00 | 29,900 | 0 |
| 05-Jan-2022 | 1,220.00 | 1,510.00 | 1,220.00 | 1,310.00 | 110,100 | 0 |
| 04-Jan-2022 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 4,300 | 0 |
| 03-Jan-2022 | 1,215.00 | 1,215.00 | 1,210.00 | 1,210.00 | 7,600 | 0 |
| 30-Dec-2021 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 4,300 | 0 |
| 29-Dec-2021 | 1,215.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,700 | 0 |
| 28-Dec-2021 | 1,215.00 | 1,215.00 | 1,210.00 | 1,215.00 | 2,000 | 0 |
| 27-Dec-2021 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 400 | 0 |
| 24-Dec-2021 | 1,190.00 | 1,230.00 | 1,190.00 | 1,205.00 | 6,400 | 0 |
| 23-Dec-2021 | 1,235.00 | 1,235.00 | 1,180.00 | 1,220.00 | 17,300 | 0 |
| 22-Dec-2021 | 1,275.00 | 1,300.00 | 1,205.00 | 1,230.00 | 8,500 | 0 |
| 21-Dec-2021 | 1,260.00 | 1,290.00 | 1,245.00 | 1,275.00 | 20,000 | 0 |
| 20-Dec-2021 | 1,270.00 | 1,270.00 | 1,185.00 | 1,260.00 | 29,200 | 0 |
| 17-Dec-2021 | 1,275.00 | 1,325.00 | 1,260.00 | 1,270.00 | 62,200 | 0 |
| 16-Dec-2021 | 1,300.00 | 1,370.00 | 1,265.00 | 1,275.00 | 20,700 | 0 |
| 15-Dec-2021 | 1,260.00 | 1,340.00 | 1,260.00 | 1,265.00 | 22,700 | 0 |
| 14-Dec-2021 | 1,285.00 | 1,350.00 | 1,240.00 | 1,340.00 | 48,500 | 0 |
| 13-Dec-2021 | 1,335.00 | 1,335.00 | 1,240.00 | 1,285.00 | 24,500 | 0 |
| 10-Dec-2021 | 1,290.00 | 1,400.00 | 1,280.00 | 1,320.00 | 81,100 | 0 |
| 09-Dec-2021 | 1,265.00 | 1,330.00 | 1,300.00 | 1,320.00 | 8,500 | 0 |
| 08-Dec-2021 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 | 0 |
| 07-Dec-2021 | 1,280.00 | 1,280.00 | 1,225.00 | 1,270.00 | 12,000 | 0 |
| 06-Dec-2021 | 1,260.00 | 1,290.00 | 1,220.00 | 1,280.00 | 17,200 | 0 |
| 03-Dec-2021 | 1,340.00 | 1,340.00 | 1,250.00 | 1,290.00 | 11,000 | 0 |
| 02-Dec-2021 | 1,200.00 | 1,350.00 | 1,175.00 | 1,340.00 | 84,300 | 0 |
| 01-Dec-2021 | 1,275.00 | 1,275.00 | 1,200.00 | 1,210.00 | 58,400 | 0 |
| 30-Nov-2021 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 34,400 | 0 |
| 29-Nov-2021 | 1,320.00 | 1,365.00 | 1,270.00 | 1,270.00 | 82,700 | 0 |
| 26-Nov-2021 | 1,365.00 | 1,400.00 | 1,365.00 | 1,365.00 | 59,800 | 0 |
| 25-Nov-2021 | 1,575.00 | 1,580.00 | 1,465.00 | 1,465.00 | 142,000 | 0 |
| 24-Nov-2021 | 1,515.00 | 1,790.00 | 1,510.00 | 1,575.00 | 1,197,000 | 0 |
| 23-Nov-2021 | 1,180.00 | 1,435.00 | 1,155.00 | 1,435.00 | 308,600 | 0 |
| 22-Nov-2021 | 1,130.00 | 1,170.00 | 1,085.00 | 1,150.00 | 47,200 | 0 |
| 19-Nov-2021 | 1,075.00 | 1,110.00 | 1,075.00 | 1,110.00 | 33,300 | 0 |
| 18-Nov-2021 | 1,095.00 | 1,100.00 | 1,075.00 | 1,075.00 | 35,000 | 0 |
| 17-Nov-2021 | 1,055.00 | 1,140.00 | 1,055.00 | 1,070.00 | 141,800 | 0 |
| 16-Nov-2021 | 1,060.00 | 1,070.00 | 1,015.00 | 1,055.00 | 43,500 | 0 |
| 15-Nov-2021 | 1,050.00 | 1,070.00 | 1,050.00 | 1,060.00 | 20,700 | 0 |
| 12-Nov-2021 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 8,800 | 0 |
| 11-Nov-2021 | 1,070.00 | 1,070.00 | 1,040.00 | 1,050.00 | 2,700 | 0 |
| 10-Nov-2021 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 4,600 | 0 |
| 09-Nov-2021 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,600 | 0 |
| 08-Nov-2021 | 1,070.00 | 1,070.00 | 1,025.00 | 1,040.00 | 12,500 | 0 |
| 05-Nov-2021 | 1,040.00 | 1,045.00 | 1,040.00 | 1,040.00 | 10,500 | 0 |
| 04-Nov-2021 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 7,300 | 0 |
| 03-Nov-2021 | 1,010.00 | 1,060.00 | 1,000.00 | 1,040.00 | 20,600 | 0 |
| 02-Nov-2021 | 1,065.00 | 1,065.00 | 1,010.00 | 1,010.00 | 16,700 | 0 |
| 01-Nov-2021 | 1,035.00 | 1,035.00 | 1,025.00 | 1,030.00 | 12,600 | 0 |
| 29-Oct-2021 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 8,100 | 0 |
| 28-Oct-2021 | 1,055.00 | 1,060.00 | 1,020.00 | 1,045.00 | 19,300 | 0 |
| 27-Oct-2021 | 1,020.00 | 1,060.00 | 1,020.00 | 1,055.00 | 34,100 | 0 |
| 26-Oct-2021 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 20,900 | 0 |
| 25-Oct-2021 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 4,300 | 0 |
| 22-Oct-2021 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 6,100 | 0 |
| 21-Oct-2021 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 5,900 | 0 |
| 19-Oct-2021 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,900 | 0 |
| 18-Oct-2021 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 18,200 | 0 |
| 15-Oct-2021 | 1,035.00 | 1,035.00 | 1,000.00 | 1,025.00 | 13,600 | 0 |