| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 1,055.00 | 1,075.00 | 1,020.00 | 1,055.00 | 30,709,500 | 0 |
| 09-Mar-2022 | 1,015.00 | 1,070.00 | 990.00 | 1,055.00 | 103,392,600 | 0 |
| 08-Mar-2022 | 900.00 | 1,000.00 | 890.00 | 990.00 | 72,294,900 | 0 |
| 07-Mar-2022 | 920.00 | 920.00 | 890.00 | 895.00 | 19,174,600 | 0 |
| 04-Mar-2022 | 910.00 | 930.00 | 910.00 | 920.00 | 23,418,100 | 0 |
| 02-Mar-2022 | 910.00 | 925.00 | 900.00 | 910.00 | 26,071,200 | 0 |
| 01-Mar-2022 | 925.00 | 945.00 | 910.00 | 910.00 | 23,503,400 | 0 |
| 25-Feb-2022 | 930.00 | 950.00 | 905.00 | 925.00 | 51,699,800 | 0 |
| 24-Feb-2022 | 960.00 | 960.00 | 900.00 | 915.00 | 61,163,600 | 0 |
| 23-Feb-2022 | 955.00 | 965.00 | 940.00 | 955.00 | 20,534,200 | 0 |
| 22-Feb-2022 | 980.00 | 990.00 | 940.00 | 950.00 | 21,773,900 | 0 |
| 21-Feb-2022 | 1,010.00 | 1,020.00 | 980.00 | 980.00 | 18,375,800 | 0 |
| 18-Feb-2022 | 990.00 | 1,010.00 | 970.00 | 1,010.00 | 30,032,900 | 0 |
| 17-Feb-2022 | 980.00 | 990.00 | 965.00 | 975.00 | 21,082,400 | 0 |
| 16-Feb-2022 | 960.00 | 990.00 | 955.00 | 975.00 | 36,543,000 | 0 |
| 15-Feb-2022 | 950.00 | 965.00 | 940.00 | 955.00 | 14,143,500 | 0 |
| 14-Feb-2022 | 960.00 | 965.00 | 935.00 | 950.00 | 14,284,400 | 0 |
| 11-Feb-2022 | 940.00 | 965.00 | 940.00 | 960.00 | 18,101,700 | 0 |
| 10-Feb-2022 | 940.00 | 965.00 | 935.00 | 945.00 | 10,181,000 | 0 |
| 09-Feb-2022 | 955.00 | 960.00 | 935.00 | 940.00 | 13,409,000 | 0 |
| 08-Feb-2022 | 950.00 | 960.00 | 945.00 | 955.00 | 12,173,300 | 0 |
| 07-Feb-2022 | 945.00 | 970.00 | 930.00 | 945.00 | 25,790,600 | 0 |
| 04-Feb-2022 | 950.00 | 960.00 | 940.00 | 945.00 | 23,906,200 | 0 |
| 03-Feb-2022 | 900.00 | 955.00 | 900.00 | 950.00 | 34,144,100 | 0 |
| 02-Feb-2022 | 880.00 | 910.00 | 875.00 | 895.00 | 13,419,100 | 0 |
| 31-Jan-2022 | 885.00 | 895.00 | 875.00 | 875.00 | 7,384,000 | 0 |
| 28-Jan-2022 | 865.00 | 885.00 | 865.00 | 880.00 | 12,896,300 | 0 |
| 27-Jan-2022 | 890.00 | 890.00 | 860.00 | 865.00 | 19,424,100 | 0 |
| 26-Jan-2022 | 935.00 | 950.00 | 880.00 | 885.00 | 32,068,600 | 0 |
| 25-Jan-2022 | 940.00 | 940.00 | 915.00 | 925.00 | 28,277,900 | 0 |
| 24-Jan-2022 | 935.00 | 940.00 | 920.00 | 935.00 | 18,862,800 | 0 |
| 21-Jan-2022 | 910.00 | 945.00 | 905.00 | 935.00 | 19,217,700 | 0 |
| 20-Jan-2022 | 920.00 | 935.00 | 910.00 | 910.00 | 10,388,300 | 0 |
| 19-Jan-2022 | 950.00 | 950.00 | 915.00 | 920.00 | 7,404,300 | 0 |
| 18-Jan-2022 | 930.00 | 940.00 | 905.00 | 930.00 | 12,352,000 | 0 |
| 17-Jan-2022 | 945.00 | 955.00 | 920.00 | 925.00 | 17,334,800 | 0 |
| 14-Jan-2022 | 940.00 | 950.00 | 930.00 | 945.00 | 7,174,700 | 0 |
| 13-Jan-2022 | 930.00 | 950.00 | 920.00 | 940.00 | 25,166,500 | 0 |
| 12-Jan-2022 | 955.00 | 955.00 | 920.00 | 930.00 | 17,405,000 | 0 |
| 11-Jan-2022 | 955.00 | 970.00 | 940.00 | 940.00 | 21,551,800 | 0 |
| 10-Jan-2022 | 955.00 | 970.00 | 950.00 | 955.00 | 20,365,900 | 0 |
| 07-Jan-2022 | 960.00 | 970.00 | 940.00 | 950.00 | 30,514,200 | 0 |
| 06-Jan-2022 | 975.00 | 990.00 | 940.00 | 955.00 | 30,444,000 | 0 |
| 05-Jan-2022 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 25,474,700 | 0 |
| 04-Jan-2022 | 1,000.00 | 1,035.00 | 995.00 | 1,010.00 | 27,472,500 | 0 |
| 03-Jan-2022 | 975.00 | 1,000.00 | 970.00 | 995.00 | 12,296,200 | 0 |
| 30-Dec-2021 | 975.00 | 985.00 | 965.00 | 970.00 | 10,806,500 | 0 |
| 29-Dec-2021 | 995.00 | 995.00 | 965.00 | 975.00 | 11,972,400 | 0 |
| 28-Dec-2021 | 995.00 | 1,010.00 | 975.00 | 985.00 | 18,607,300 | 0 |
| 27-Dec-2021 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 5,837,800 | 0 |
| 24-Dec-2021 | 995.00 | 1,005.00 | 990.00 | 995.00 | 10,349,300 | 0 |
| 23-Dec-2021 | 990.00 | 1,005.00 | 980.00 | 990.00 | 11,873,600 | 0 |
| 22-Dec-2021 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 16,925,900 | 0 |
| 21-Dec-2021 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 14,851,300 | 0 |
| 20-Dec-2021 | 980.00 | 995.00 | 965.00 | 995.00 | 32,696,200 | 0 |
| 17-Dec-2021 | 1,000.00 | 1,005.00 | 980.00 | 980.00 | 15,709,100 | 0 |
| 16-Dec-2021 | 1,015.00 | 1,030.00 | 975.00 | 1,000.00 | 43,367,000 | 0 |
| 15-Dec-2021 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 14,991,600 | 0 |
| 14-Dec-2021 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 14,711,700 | 0 |
| 13-Dec-2021 | 1,060.00 | 1,080.00 | 1,050.00 | 1,055.00 | 17,638,600 | 0 |
| 10-Dec-2021 | 1,060.00 | 1,075.00 | 1,045.00 | 1,055.00 | 27,976,500 | 0 |
| 09-Dec-2021 | 1,065.00 | 1,075.00 | 1,055.00 | 1,060.00 | 22,008,000 | 0 |
| 08-Dec-2021 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 29,393,600 | 0 |
| 07-Dec-2021 | 1,045.00 | 1,070.00 | 1,040.00 | 1,070.00 | 30,152,800 | 0 |
| 06-Dec-2021 | 1,040.00 | 1,060.00 | 1,035.00 | 1,035.00 | 35,727,500 | 0 |
| 03-Dec-2021 | 1,030.00 | 1,060.00 | 1,020.00 | 1,040.00 | 36,659,100 | 0 |
| 02-Dec-2021 | 1,020.00 | 1,035.00 | 1,000.00 | 1,020.00 | 34,851,100 | 0 |
| 01-Dec-2021 | 1,050.00 | 1,050.00 | 1,000.00 | 1,020.00 | 49,181,400 | 0 |
| 30-Nov-2021 | 1,055.00 | 1,070.00 | 1,035.00 | 1,050.00 | 27,903,100 | 0 |
| 29-Nov-2021 | 1,030.00 | 1,070.00 | 1,025.00 | 1,050.00 | 51,959,600 | 0 |
| 26-Nov-2021 | 1,080.00 | 1,095.00 | 1,025.00 | 1,035.00 | 73,841,900 | 0 |
| 25-Nov-2021 | 1,150.00 | 1,150.00 | 1,085.00 | 1,085.00 | 47,736,700 | 0 |
| 24-Nov-2021 | 1,180.00 | 1,185.00 | 1,140.00 | 1,140.00 | 25,522,500 | 0 |
| 23-Nov-2021 | 1,170.00 | 1,180.00 | 1,150.00 | 1,175.00 | 19,304,400 | 0 |
| 22-Nov-2021 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 19,266,500 | 0 |
| 19-Nov-2021 | 1,145.00 | 1,165.00 | 1,140.00 | 1,160.00 | 14,847,300 | 0 |
| 18-Nov-2021 | 1,185.00 | 1,190.00 | 1,140.00 | 1,145.00 | 32,469,400 | 0 |
| 17-Nov-2021 | 1,150.00 | 1,200.00 | 1,145.00 | 1,180.00 | 62,838,500 | 0 |
| 16-Nov-2021 | 1,095.00 | 1,145.00 | 1,090.00 | 1,140.00 | 21,238,000 | 0 |
| 15-Nov-2021 | 1,120.00 | 1,130.00 | 1,080.00 | 1,090.00 | 13,249,700 | 0 |
| 12-Nov-2021 | 1,130.00 | 1,155.00 | 1,115.00 | 1,115.00 | 38,230,500 | 0 |
| 11-Nov-2021 | 1,115.00 | 1,130.00 | 1,110.00 | 1,125.00 | 17,893,800 | 0 |
| 10-Nov-2021 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 17,234,300 | 0 |
| 09-Nov-2021 | 1,095.00 | 1,135.00 | 1,090.00 | 1,120.00 | 42,668,400 | 0 |
| 08-Nov-2021 | 1,090.00 | 1,105.00 | 1,075.00 | 1,095.00 | 21,155,300 | 0 |
| 05-Nov-2021 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 16,925,900 | 0 |
| 04-Nov-2021 | 1,090.00 | 1,115.00 | 1,085.00 | 1,085.00 | 22,870,200 | 0 |
| 03-Nov-2021 | 1,040.00 | 1,095.00 | 1,040.00 | 1,085.00 | 20,887,000 | 0 |
| 02-Nov-2021 | 1,055.00 | 1,075.00 | 1,040.00 | 1,040.00 | 28,324,500 | 0 |
| 01-Nov-2021 | 1,075.00 | 1,100.00 | 1,055.00 | 1,060.00 | 29,425,200 | 0 |
| 29-Oct-2021 | 1,085.00 | 1,100.00 | 1,060.00 | 1,075.00 | 31,594,200 | 0 |
| 28-Oct-2021 | 1,075.00 | 1,085.00 | 1,040.00 | 1,085.00 | 54,925,300 | 0 |
| 27-Oct-2021 | 1,105.00 | 1,110.00 | 1,065.00 | 1,075.00 | 27,622,400 | 0 |
| 26-Oct-2021 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 19,426,000 | 0 |
| 25-Oct-2021 | 1,120.00 | 1,140.00 | 1,075.00 | 1,085.00 | 32,223,700 | 0 |
| 22-Oct-2021 | 1,075.00 | 1,135.00 | 1,060.00 | 1,120.00 | 42,030,900 | 0 |
| 21-Oct-2021 | 1,100.00 | 1,140.00 | 1,045.00 | 1,075.00 | 50,256,300 | 0 |
| 19-Oct-2021 | 1,120.00 | 1,125.00 | 1,090.00 | 1,095.00 | 26,713,000 | 0 |
| 18-Oct-2021 | 1,130.00 | 1,145.00 | 1,105.00 | 1,120.00 | 35,628,900 | 0 |
| 15-Oct-2021 | 1,100.00 | 1,135.00 | 1,090.00 | 1,130.00 | 32,165,600 | 0 |