| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 2,060.00 | 2,210.00 | 1,995.00 | 2,200.00 | 75,200 | 0 |
| 09-Mar-2022 | 2,120.00 | 2,120.00 | 2,060.00 | 2,070.00 | 27,600 | 0 |
| 08-Mar-2022 | 2,100.00 | 2,200.00 | 2,060.00 | 2,060.00 | 117,500 | 0 |
| 07-Mar-2022 | 2,150.00 | 2,250.00 | 2,100.00 | 2,150.00 | 36,300 | 0 |
| 04-Mar-2022 | 2,130.00 | 2,250.00 | 2,040.00 | 2,150.00 | 69,200 | 0 |
| 02-Mar-2022 | 2,150.00 | 2,150.00 | 2,020.00 | 2,140.00 | 101,800 | 0 |
| 01-Mar-2022 | 1,995.00 | 2,150.00 | 1,980.00 | 2,150.00 | 500,200 | 0 |
| 25-Feb-2022 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 587,600 | 0 |
| 24-Feb-2022 | 2,010.00 | 2,020.00 | 1,970.00 | 1,995.00 | 161,400 | 0 |
| 23-Feb-2022 | 2,030.00 | 2,050.00 | 1,965.00 | 1,980.00 | 13,100 | 0 |
| 22-Feb-2022 | 2,070.00 | 2,070.00 | 1,940.00 | 2,020.00 | 248,600 | 0 |
| 21-Feb-2022 | 1,965.00 | 2,100.00 | 1,925.00 | 2,070.00 | 613,900 | 0 |
| 18-Feb-2022 | 2,020.00 | 2,020.00 | 1,930.00 | 1,965.00 | 149,000 | 0 |
| 17-Feb-2022 | 2,010.00 | 2,040.00 | 1,950.00 | 2,020.00 | 873,600 | 0 |
| 16-Feb-2022 | 2,110.00 | 2,150.00 | 1,955.00 | 2,010.00 | 922,000 | 0 |
| 15-Feb-2022 | 2,000.00 | 2,130.00 | 1,985.00 | 2,100.00 | 515,700 | 0 |
| 14-Feb-2022 | 1,900.00 | 2,000.00 | 1,800.00 | 2,000.00 | 557,600 | 0 |
| 11-Feb-2022 | 1,800.00 | 1,950.00 | 1,800.00 | 1,900.00 | 625,400 | 0 |
| 10-Feb-2022 | 1,730.00 | 1,800.00 | 1,695.00 | 1,800.00 | 2,358,100 | 0 |
| 09-Feb-2022 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 233,600 | 0 |
| 08-Feb-2022 | 1,710.00 | 1,720.00 | 1,700.00 | 1,720.00 | 579,700 | 0 |
| 07-Feb-2022 | 1,680.00 | 1,705.00 | 1,680.00 | 1,705.00 | 536,900 | 0 |
| 04-Feb-2022 | 1,650.00 | 1,700.00 | 1,635.00 | 1,680.00 | 221,400 | 0 |
| 03-Feb-2022 | 1,680.00 | 1,680.00 | 1,645.00 | 1,675.00 | 18,400 | 0 |
| 02-Feb-2022 | 1,700.00 | 1,700.00 | 1,630.00 | 1,680.00 | 70,800 | 0 |
| 31-Jan-2022 | 1,640.00 | 1,750.00 | 1,575.00 | 1,700.00 | 423,300 | 0 |
| 28-Jan-2022 | 1,645.00 | 1,645.00 | 1,600.00 | 1,620.00 | 207,800 | 0 |
| 27-Jan-2022 | 1,690.00 | 1,690.00 | 1,600.00 | 1,600.00 | 143,400 | 0 |
| 26-Jan-2022 | 1,650.00 | 1,675.00 | 1,625.00 | 1,645.00 | 27,700 | 0 |
| 25-Jan-2022 | 1,650.00 | 1,650.00 | 1,620.00 | 1,625.00 | 81,400 | 0 |
| 24-Jan-2022 | 1,625.00 | 1,650.00 | 1,600.00 | 1,650.00 | 158,200 | 0 |
| 21-Jan-2022 | 1,640.00 | 1,695.00 | 1,600.00 | 1,625.00 | 125,100 | 0 |
| 20-Jan-2022 | 1,705.00 | 1,705.00 | 1,630.00 | 1,635.00 | 114,400 | 0 |
| 19-Jan-2022 | 1,620.00 | 1,705.00 | 1,620.00 | 1,700.00 | 131,200 | 0 |
| 18-Jan-2022 | 1,640.00 | 1,655.00 | 1,615.00 | 1,625.00 | 245,700 | 0 |
| 17-Jan-2022 | 1,625.00 | 1,650.00 | 1,600.00 | 1,640.00 | 9,200 | 0 |
| 14-Jan-2022 | 1,580.00 | 1,660.00 | 1,580.00 | 1,600.00 | 4,600 | 0 |
| 13-Jan-2022 | 1,650.00 | 1,650.00 | 1,550.00 | 1,575.00 | 87,100 | 0 |
| 12-Jan-2022 | 1,635.00 | 1,685.00 | 1,580.00 | 1,650.00 | 99,700 | 0 |
| 11-Jan-2022 | 1,670.00 | 1,690.00 | 1,585.00 | 1,585.00 | 39,300 | 0 |
| 10-Jan-2022 | 1,690.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,004,300 | 0 |
| 07-Jan-2022 | 1,540.00 | 1,700.00 | 1,540.00 | 1,680.00 | 222,200 | 0 |
| 06-Jan-2022 | 1,650.00 | 1,650.00 | 1,530.00 | 1,535.00 | 79,100 | 0 |
| 05-Jan-2022 | 1,750.00 | 2,000.00 | 1,610.00 | 1,630.00 | 218,800 | 0 |
| 04-Jan-2022 | 1,855.00 | 1,860.00 | 1,730.00 | 1,730.00 | 252,400 | 0 |
| 03-Jan-2022 | 2,000.00 | 2,010.00 | 1,860.00 | 1,860.00 | 540,600 | 0 |
| 30-Dec-2021 | 1,710.00 | 2,090.00 | 1,605.00 | 2,000.00 | 7,464,300 | 0 |
| 29-Dec-2021 | 1,600.00 | 1,705.00 | 1,495.00 | 1,700.00 | 817,500 | 0 |
| 28-Dec-2021 | 1,400.00 | 1,600.00 | 1,395.00 | 1,600.00 | 278,500 | 0 |
| 27-Dec-2021 | 1,395.00 | 1,395.00 | 1,380.00 | 1,390.00 | 54,600 | 0 |
| 24-Dec-2021 | 1,370.00 | 1,380.00 | 1,285.00 | 1,345.00 | 135,300 | 0 |
| 23-Dec-2021 | 1,480.00 | 1,480.00 | 1,380.00 | 1,380.00 | 191,300 | 0 |
| 22-Dec-2021 | 1,455.00 | 1,485.00 | 1,455.00 | 1,480.00 | 199,500 | 0 |
| 21-Dec-2021 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 148,300 | 0 |
| 20-Dec-2021 | 1,485.00 | 1,500.00 | 1,465.00 | 1,475.00 | 180,200 | 0 |
| 17-Dec-2021 | 1,485.00 | 1,485.00 | 1,465.00 | 1,485.00 | 429,300 | 0 |
| 16-Dec-2021 | 1,490.00 | 1,495.00 | 1,465.00 | 1,485.00 | 158,600 | 0 |
| 15-Dec-2021 | 1,475.00 | 1,485.00 | 1,465.00 | 1,485.00 | 72,400 | 0 |
| 14-Dec-2021 | 1,470.00 | 1,485.00 | 1,450.00 | 1,470.00 | 176,200 | 0 |
| 13-Dec-2021 | 1,470.00 | 1,475.00 | 1,460.00 | 1,470.00 | 359,800 | 0 |
| 10-Dec-2021 | 1,440.00 | 1,485.00 | 1,440.00 | 1,465.00 | 121,800 | 0 |
| 09-Dec-2021 | 1,475.00 | 1,495.00 | 1,460.00 | 1,485.00 | 11,300 | 0 |
| 08-Dec-2021 | 1,480.00 | 1,480.00 | 1,460.00 | 1,480.00 | 54,500 | 0 |
| 07-Dec-2021 | 1,530.00 | 1,530.00 | 1,460.00 | 1,480.00 | 147,600 | 0 |
| 06-Dec-2021 | 1,500.00 | 1,550.00 | 1,500.00 | 1,530.00 | 258,000 | 0 |
| 03-Dec-2021 | 1,410.00 | 1,500.00 | 1,390.00 | 1,500.00 | 229,800 | 0 |
| 02-Dec-2021 | 1,410.00 | 1,410.00 | 1,370.00 | 1,410.00 | 20,900 | 0 |
| 01-Dec-2021 | 1,390.00 | 1,410.00 | 1,375.00 | 1,410.00 | 112,600 | 0 |
| 30-Nov-2021 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 64,500 | 0 |
| 29-Nov-2021 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 81,700 | 0 |
| 26-Nov-2021 | 1,420.00 | 1,425.00 | 1,375.00 | 1,395.00 | 84,900 | 0 |
| 25-Nov-2021 | 1,390.00 | 1,420.00 | 1,385.00 | 1,420.00 | 27,300 | 0 |
| 24-Nov-2021 | 1,405.00 | 1,445.00 | 1,405.00 | 1,420.00 | 27,400 | 0 |
| 23-Nov-2021 | 1,450.00 | 1,450.00 | 1,400.00 | 1,405.00 | 26,300 | 0 |
| 22-Nov-2021 | 1,385.00 | 1,440.00 | 1,385.00 | 1,435.00 | 161,700 | 0 |
| 19-Nov-2021 | 1,350.00 | 1,400.00 | 1,350.00 | 1,370.00 | 648,600 | 0 |
| 18-Nov-2021 | 1,345.00 | 1,360.00 | 1,320.00 | 1,350.00 | 172,600 | 0 |
| 17-Nov-2021 | 1,310.00 | 1,395.00 | 1,305.00 | 1,330.00 | 344,000 | 0 |
| 16-Nov-2021 | 1,330.00 | 1,330.00 | 1,290.00 | 1,305.00 | 117,200 | 0 |
| 15-Nov-2021 | 1,285.00 | 1,290.00 | 1,275.00 | 1,280.00 | 168,200 | 0 |
| 12-Nov-2021 | 1,290.00 | 1,290.00 | 1,265.00 | 1,290.00 | 38,900 | 0 |
| 11-Nov-2021 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 30,800 | 0 |
| 10-Nov-2021 | 1,295.00 | 1,295.00 | 1,285.00 | 1,285.00 | 37,500 | 0 |
| 09-Nov-2021 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 26,800 | 0 |
| 08-Nov-2021 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 26,100 | 0 |
| 05-Nov-2021 | 1,335.00 | 1,335.00 | 1,300.00 | 1,320.00 | 94,300 | 0 |
| 04-Nov-2021 | 1,280.00 | 1,330.00 | 1,275.00 | 1,330.00 | 67,600 | 0 |
| 03-Nov-2021 | 1,280.00 | 1,295.00 | 1,265.00 | 1,285.00 | 32,900 | 0 |
| 02-Nov-2021 | 1,265.00 | 1,290.00 | 1,260.00 | 1,280.00 | 72,300 | 0 |
| 01-Nov-2021 | 1,270.00 | 1,270.00 | 1,260.00 | 1,270.00 | 41,500 | 0 |
| 29-Oct-2021 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 22,700 | 0 |
| 28-Oct-2021 | 1,300.00 | 1,300.00 | 1,230.00 | 1,260.00 | 98,500 | 0 |
| 27-Oct-2021 | 1,330.00 | 1,340.00 | 1,295.00 | 1,300.00 | 32,400 | 0 |
| 26-Oct-2021 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 11,300 | 0 |
| 25-Oct-2021 | 1,340.00 | 1,345.00 | 1,315.00 | 1,330.00 | 17,100 | 0 |
| 22-Oct-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 32,900 | 0 |
| 21-Oct-2021 | 1,365.00 | 1,370.00 | 1,345.00 | 1,350.00 | 103,700 | 0 |
| 19-Oct-2021 | 1,370.00 | 1,380.00 | 1,365.00 | 1,365.00 | 26,900 | 0 |
| 18-Oct-2021 | 1,360.00 | 1,380.00 | 1,360.00 | 1,365.00 | 143,300 | 0 |
| 15-Oct-2021 | 1,300.00 | 1,355.00 | 1,300.00 | 1,355.00 | 56,300 | 0 |