| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 4,350.00 | 4,500.00 | 4,345.00 | 4,447.50 | 549,000 | 0 |
| 08-Mar-2022 | 4,295.00 | 4,400.00 | 4,265.00 | 4,350.00 | 850,000 | 0 |
| 07-Mar-2022 | 4,180.00 | 4,487.50 | 4,180.00 | 4,295.00 | 912,000 | 0 |
| 04-Mar-2022 | 3,895.00 | 4,292.50 | 3,895.00 | 4,172.50 | 1,007,000 | 0 |
| 02-Mar-2022 | 3,792.50 | 3,900.00 | 3,792.50 | 3,895.00 | 567,000 | 0 |
| 01-Mar-2022 | 3,780.00 | 3,850.00 | 3,752.50 | 3,755.00 | 539,000 | 0 |
| 25-Feb-2022 | 3,710.00 | 3,777.50 | 3,705.00 | 3,755.00 | 451,000 | 0 |
| 24-Feb-2022 | 3,700.00 | 3,752.50 | 3,637.50 | 3,700.00 | 947,000 | 0 |
| 23-Feb-2022 | 3,600.00 | 3,925.00 | 3,600.00 | 3,700.00 | 832,000 | 0 |
| 22-Feb-2022 | 3,537.50 | 3,670.00 | 3,532.50 | 3,600.00 | 484,000 | 0 |
| 21-Feb-2022 | 3,550.00 | 3,575.00 | 3,537.50 | 3,537.50 | 492,000 | 0 |
| 18-Feb-2022 | 3,560.00 | 3,560.00 | 3,532.50 | 3,537.50 | 297,000 | 0 |
| 17-Feb-2022 | 3,600.00 | 3,600.00 | 3,560.00 | 3,560.00 | 230,000 | 0 |
| 16-Feb-2022 | 3,587.50 | 3,600.00 | 3,585.00 | 3,587.50 | 68,000 | 0 |
| 15-Feb-2022 | 3,645.00 | 3,647.50 | 3,565.00 | 3,590.00 | 151,000 | 0 |
| 14-Feb-2022 | 3,600.00 | 3,747.50 | 3,575.00 | 3,645.00 | 301,000 | 0 |
| 11-Feb-2022 | 3,650.00 | 3,672.50 | 3,600.00 | 3,600.00 | 307,000 | 0 |
| 10-Feb-2022 | 3,750.00 | 3,750.00 | 3,675.00 | 3,690.00 | 210,000 | 0 |
| 09-Feb-2022 | 3,697.50 | 3,785.00 | 3,677.50 | 3,750.00 | 473,000 | 0 |
| 08-Feb-2022 | 3,812.50 | 3,812.50 | 3,650.00 | 3,697.50 | 352,000 | 0 |
| 07-Feb-2022 | 3,750.00 | 3,970.00 | 3,700.00 | 3,810.00 | 439,000 | 0 |
| 04-Feb-2022 | 3,550.00 | 3,750.00 | 3,550.00 | 3,732.50 | 516,000 | 0 |
| 03-Feb-2022 | 3,630.00 | 3,630.00 | 3,535.00 | 3,550.00 | 185,000 | 0 |
| 02-Feb-2022 | 3,680.00 | 3,680.00 | 3,522.50 | 3,630.00 | 246,000 | 0 |
| 31-Jan-2022 | 3,545.00 | 3,700.00 | 3,532.50 | 3,680.00 | 497,000 | 0 |
| 28-Jan-2022 | 3,790.00 | 3,900.00 | 3,605.00 | 3,667.50 | 1,201,000 | 0 |
| 27-Jan-2022 | 3,675.00 | 3,900.00 | 3,675.00 | 3,790.00 | 569,000 | 0 |
| 26-Jan-2022 | 3,692.50 | 3,717.50 | 3,650.00 | 3,675.00 | 1,141,000 | 0 |
| 25-Jan-2022 | 3,675.00 | 3,720.00 | 3,600.00 | 3,692.50 | 914,000 | 0 |
| 24-Jan-2022 | 3,542.50 | 3,680.00 | 3,500.00 | 3,675.00 | 1,067,000 | 0 |
| 21-Jan-2022 | 3,450.00 | 3,550.00 | 3,325.00 | 3,542.50 | 981,000 | 0 |
| 20-Jan-2022 | 3,287.50 | 3,500.00 | 3,250.00 | 3,472.50 | 1,137,000 | 0 |
| 19-Jan-2022 | 3,215.00 | 3,300.00 | 3,200.00 | 3,287.50 | 991,000 | 0 |
| 18-Jan-2022 | 3,192.50 | 3,350.00 | 3,175.00 | 3,215.00 | 519,000 | 0 |
| 17-Jan-2022 | 3,047.50 | 3,375.00 | 3,045.00 | 3,200.00 | 1,023,000 | 0 |
| 14-Jan-2022 | 2,950.00 | 3,050.00 | 2,890.00 | 3,047.50 | 1,187,000 | 0 |
| 13-Jan-2022 | 2,865.00 | 2,950.00 | 2,710.00 | 2,950.00 | 604,000 | 0 |
| 12-Jan-2022 | 2,735.00 | 3,037.50 | 2,707.50 | 2,865.00 | 1,251,000 | 0 |
| 11-Jan-2022 | 2,627.50 | 2,735.00 | 2,615.00 | 2,735.00 | 497,000 | 0 |
| 10-Jan-2022 | 2,605.00 | 2,670.00 | 2,605.00 | 2,625.00 | 930,000 | 0 |
| 07-Jan-2022 | 2,650.00 | 2,660.00 | 2,620.00 | 2,625.00 | 1,586,000 | 0 |
| 06-Jan-2022 | 2,640.00 | 2,697.50 | 2,622.50 | 2,630.00 | 782,000 | 0 |
| 05-Jan-2022 | 2,650.00 | 2,652.50 | 2,625.00 | 2,642.50 | 632,000 | 0 |
| 04-Jan-2022 | 2,620.00 | 2,650.00 | 2,580.00 | 2,650.00 | 1,092,000 | 0 |
| 03-Jan-2022 | 2,675.00 | 2,675.00 | 2,620.00 | 2,620.00 | 944,000 | 0 |
| 30-Dec-2021 | 2,650.00 | 2,700.00 | 2,630.00 | 2,700.00 | 829,000 | 0 |
| 29-Dec-2021 | 2,660.00 | 2,675.00 | 2,635.00 | 2,650.00 | 337,000 | 0 |
| 28-Dec-2021 | 2,690.00 | 2,690.00 | 2,600.00 | 2,650.00 | 294,000 | 0 |
| 27-Dec-2021 | 2,690.00 | 2,700.00 | 2,690.00 | 2,690.00 | 180,000 | 0 |
| 24-Dec-2021 | 2,657.50 | 2,690.00 | 2,647.50 | 2,690.00 | 494,000 | 0 |
| 23-Dec-2021 | 2,660.00 | 2,700.00 | 2,595.00 | 2,657.50 | 133,000 | 0 |
| 22-Dec-2021 | 2,670.00 | 2,700.00 | 2,650.00 | 2,700.00 | 322,000 | 0 |
| 21-Dec-2021 | 2,700.00 | 2,700.00 | 2,637.50 | 2,670.00 | 313,000 | 0 |
| 20-Dec-2021 | 2,702.50 | 2,740.00 | 2,665.00 | 2,700.00 | 794,000 | 0 |
| 17-Dec-2021 | 2,602.50 | 2,700.00 | 2,602.50 | 2,700.00 | 839,000 | 0 |
| 16-Dec-2021 | 2,640.00 | 2,642.50 | 2,600.00 | 2,600.00 | 260,000 | 0 |
| 15-Dec-2021 | 2,657.50 | 2,657.50 | 2,637.50 | 2,640.00 | 520,000 | 0 |
| 14-Dec-2021 | 2,652.50 | 2,670.00 | 2,620.00 | 2,655.00 | 622,000 | 0 |
| 13-Dec-2021 | 2,650.00 | 2,662.50 | 2,640.00 | 2,652.50 | 607,000 | 0 |
| 10-Dec-2021 | 2,590.00 | 2,650.00 | 2,585.00 | 2,650.00 | 604,000 | 0 |
| 09-Dec-2021 | 2,620.00 | 2,650.00 | 2,587.50 | 2,590.00 | 441,000 | 0 |
| 08-Dec-2021 | 2,597.50 | 2,650.00 | 2,587.50 | 2,620.00 | 1,233,000 | 0 |
| 07-Dec-2021 | 2,680.00 | 2,722.50 | 2,597.50 | 2,597.50 | 864,000 | 0 |
| 06-Dec-2021 | 2,720.00 | 2,825.00 | 2,650.00 | 2,655.00 | 719,000 | 0 |
| 03-Dec-2021 | 2,747.50 | 2,750.00 | 2,682.50 | 2,720.00 | 1,079,000 | 0 |
| 02-Dec-2021 | 2,750.00 | 2,800.00 | 2,660.00 | 2,767.50 | 811,000 | 0 |
| 01-Dec-2021 | 2,765.00 | 2,767.50 | 2,577.50 | 2,765.00 | 927,000 | 0 |
| 30-Nov-2021 | 2,635.00 | 2,890.00 | 2,617.50 | 2,765.00 | 781,000 | 0 |
| 29-Nov-2021 | 2,625.00 | 2,700.00 | 2,580.00 | 2,635.00 | 862,000 | 0 |
| 26-Nov-2021 | 2,635.00 | 2,640.00 | 2,577.50 | 2,625.00 | 973,000 | 0 |
| 25-Nov-2021 | 2,640.00 | 2,640.00 | 2,615.00 | 2,635.00 | 238,000 | 0 |
| 24-Nov-2021 | 2,600.00 | 2,695.00 | 2,590.00 | 2,620.00 | 537,000 | 0 |
| 23-Nov-2021 | 2,600.00 | 2,602.50 | 2,590.00 | 2,600.00 | 717,000 | 0 |
| 22-Nov-2021 | 2,590.00 | 2,602.50 | 2,580.00 | 2,600.00 | 841,000 | 0 |
| 19-Nov-2021 | 2,590.00 | 2,600.00 | 2,580.00 | 2,600.00 | 306,000 | 0 |
| 18-Nov-2021 | 2,600.00 | 2,600.00 | 2,580.00 | 2,590.00 | 641,000 | 0 |
| 17-Nov-2021 | 2,600.00 | 2,625.00 | 2,595.00 | 2,600.00 | 798,000 | 0 |
| 16-Nov-2021 | 2,580.00 | 2,600.00 | 2,580.00 | 2,597.50 | 791,000 | 0 |
| 15-Nov-2021 | 2,647.50 | 2,647.50 | 2,550.00 | 2,592.50 | 560,000 | 0 |
| 12-Nov-2021 | 2,597.50 | 2,602.50 | 2,542.50 | 2,600.00 | 688,000 | 0 |
| 11-Nov-2021 | 2,582.50 | 2,600.00 | 2,580.00 | 2,597.50 | 901,000 | 0 |
| 10-Nov-2021 | 2,600.00 | 2,697.50 | 2,580.00 | 2,582.50 | 667,000 | 0 |
| 09-Nov-2021 | 2,585.00 | 2,600.00 | 2,580.00 | 2,600.00 | 692,000 | 0 |
| 08-Nov-2021 | 2,605.00 | 2,605.00 | 2,580.00 | 2,582.50 | 514,000 | 0 |
| 05-Nov-2021 | 2,597.50 | 2,620.00 | 2,595.00 | 2,600.00 | 255,000 | 0 |
| 04-Nov-2021 | 2,505.00 | 2,650.00 | 2,502.50 | 2,597.50 | 373,000 | 0 |
| 03-Nov-2021 | 2,405.00 | 2,480.00 | 2,350.00 | 2,457.50 | 685,000 | 0 |
| 02-Nov-2021 | 2,562.50 | 2,562.50 | 2,415.00 | 2,415.00 | 300,000 | 0 |
| 01-Nov-2021 | 2,600.00 | 2,600.00 | 2,565.00 | 2,565.00 | 266,000 | 0 |
| 29-Oct-2021 | 2,650.00 | 2,652.50 | 2,590.00 | 2,600.00 | 708,000 | 0 |
| 28-Oct-2021 | 2,650.00 | 2,662.50 | 2,600.00 | 2,650.00 | 733,000 | 0 |
| 27-Oct-2021 | 2,660.00 | 2,662.50 | 2,645.00 | 2,650.00 | 357,000 | 0 |
| 26-Oct-2021 | 2,650.00 | 2,755.00 | 2,650.00 | 2,660.00 | 832,000 | 0 |
| 25-Oct-2021 | 2,560.00 | 2,650.00 | 2,560.00 | 2,640.00 | 278,000 | 0 |
| 22-Oct-2021 | 2,627.50 | 2,627.50 | 2,460.00 | 2,550.00 | 594,000 | 0 |
| 21-Oct-2021 | 2,770.00 | 2,770.00 | 2,625.00 | 2,627.50 | 677,000 | 0 |
| 19-Oct-2021 | 2,805.00 | 2,805.00 | 2,760.00 | 2,770.00 | 485,000 | 0 |
| 18-Oct-2021 | 2,835.00 | 2,840.00 | 2,740.00 | 2,805.00 | 970,000 | 0 |
| 15-Oct-2021 | 2,842.50 | 2,857.50 | 2,835.00 | 2,835.00 | 1,409,000 | 0 |
| 14-Oct-2021 | 2,827.50 | 2,877.50 | 2,827.50 | 2,840.00 | 1,590,000 | 0 |