| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 2,650.00 | 2,730.00 | 2,550.00 | 2,550.00 | 151,027,400 | 0 |
| 08-Mar-2022 | 3,000.00 | 3,000.00 | 2,740.00 | 2,740.00 | 46,004,200 | 0 |
| 07-Mar-2022 | 3,000.00 | 3,120.00 | 2,860.00 | 2,940.00 | 115,766,100 | 0 |
| 04-Mar-2022 | 2,770.00 | 2,990.00 | 2,740.00 | 2,940.00 | 156,309,800 | 0 |
| 02-Mar-2022 | 2,650.00 | 2,920.00 | 2,620.00 | 2,700.00 | 151,971,100 | 0 |
| 01-Mar-2022 | 2,250.00 | 2,750.00 | 2,250.00 | 2,550.00 | 230,836,000 | 0 |
| 25-Feb-2022 | 2,300.00 | 2,350.00 | 2,220.00 | 2,230.00 | 87,814,700 | 0 |
| 24-Feb-2022 | 2,120.00 | 2,250.00 | 2,050.00 | 2,240.00 | 129,572,700 | 0 |
| 23-Feb-2022 | 2,110.00 | 2,120.00 | 2,060.00 | 2,090.00 | 33,141,900 | 0 |
| 22-Feb-2022 | 2,030.00 | 2,080.00 | 2,010.00 | 2,060.00 | 19,867,400 | 0 |
| 21-Feb-2022 | 2,070.00 | 2,080.00 | 2,020.00 | 2,030.00 | 17,590,700 | 0 |
| 18-Feb-2022 | 2,040.00 | 2,090.00 | 1,995.00 | 2,060.00 | 32,823,100 | 0 |
| 17-Feb-2022 | 2,140.00 | 2,150.00 | 2,020.00 | 2,040.00 | 55,370,100 | 0 |
| 16-Feb-2022 | 2,180.00 | 2,200.00 | 2,130.00 | 2,150.00 | 19,918,700 | 0 |
| 15-Feb-2022 | 2,180.00 | 2,220.00 | 2,120.00 | 2,170.00 | 39,072,100 | 0 |
| 14-Feb-2022 | 2,170.00 | 2,250.00 | 2,150.00 | 2,170.00 | 74,396,800 | 0 |
| 11-Feb-2022 | 2,060.00 | 2,190.00 | 2,040.00 | 2,180.00 | 50,639,300 | 0 |
| 10-Feb-2022 | 2,100.00 | 2,120.00 | 2,040.00 | 2,070.00 | 32,429,800 | 0 |
| 09-Feb-2022 | 2,050.00 | 2,170.00 | 2,030.00 | 2,090.00 | 82,836,700 | 0 |
| 08-Feb-2022 | 1,960.00 | 2,050.00 | 1,960.00 | 2,020.00 | 46,381,700 | 0 |
| 07-Feb-2022 | 2,000.00 | 2,030.00 | 1,945.00 | 1,960.00 | 36,126,100 | 0 |
| 04-Feb-2022 | 2,020.00 | 2,060.00 | 1,975.00 | 1,975.00 | 29,833,300 | 0 |
| 03-Feb-2022 | 2,090.00 | 2,090.00 | 1,940.00 | 2,020.00 | 90,584,600 | 0 |
| 02-Feb-2022 | 2,080.00 | 2,150.00 | 2,010.00 | 2,060.00 | 68,529,200 | 0 |
| 31-Jan-2022 | 2,190.00 | 2,230.00 | 2,080.00 | 2,090.00 | 64,653,900 | 0 |
| 28-Jan-2022 | 1,980.00 | 2,170.00 | 1,960.00 | 2,150.00 | 129,820,200 | 0 |
| 27-Jan-2022 | 1,950.00 | 2,030.00 | 1,920.00 | 2,000.00 | 123,545,300 | 0 |
| 26-Jan-2022 | 1,895.00 | 1,980.00 | 1,850.00 | 1,960.00 | 115,055,200 | 0 |
| 25-Jan-2022 | 2,080.00 | 2,090.00 | 1,845.00 | 1,885.00 | 202,171,400 | 0 |
| 24-Jan-2022 | 1,600.00 | 1,980.00 | 1,575.00 | 1,980.00 | 257,741,900 | 0 |
| 21-Jan-2022 | 1,585.00 | 1,595.00 | 1,555.00 | 1,585.00 | 9,036,300 | 0 |
| 20-Jan-2022 | 1,575.00 | 1,625.00 | 1,565.00 | 1,585.00 | 14,347,200 | 0 |
| 19-Jan-2022 | 1,590.00 | 1,610.00 | 1,545.00 | 1,575.00 | 8,504,200 | 0 |
| 18-Jan-2022 | 1,680.00 | 1,700.00 | 1,560.00 | 1,585.00 | 19,499,100 | 0 |
| 17-Jan-2022 | 1,680.00 | 1,720.00 | 1,640.00 | 1,665.00 | 20,231,500 | 0 |
| 14-Jan-2022 | 1,670.00 | 1,685.00 | 1,650.00 | 1,670.00 | 11,942,100 | 0 |
| 13-Jan-2022 | 1,650.00 | 1,665.00 | 1,615.00 | 1,645.00 | 14,083,600 | 0 |
| 12-Jan-2022 | 1,650.00 | 1,685.00 | 1,605.00 | 1,610.00 | 11,773,900 | 0 |
| 11-Jan-2022 | 1,690.00 | 1,720.00 | 1,645.00 | 1,645.00 | 32,512,700 | 0 |
| 10-Jan-2022 | 1,680.00 | 1,690.00 | 1,635.00 | 1,645.00 | 13,860,500 | 0 |
| 07-Jan-2022 | 1,600.00 | 1,690.00 | 1,595.00 | 1,675.00 | 42,123,700 | 0 |
| 06-Jan-2022 | 1,570.00 | 1,615.00 | 1,545.00 | 1,585.00 | 14,662,700 | 0 |
| 05-Jan-2022 | 1,575.00 | 1,620.00 | 1,570.00 | 1,580.00 | 24,199,200 | 0 |
| 04-Jan-2022 | 1,475.00 | 1,575.00 | 1,470.00 | 1,560.00 | 26,938,900 | 0 |
| 03-Jan-2022 | 1,540.00 | 1,545.00 | 1,460.00 | 1,475.00 | 27,069,300 | 0 |
| 30-Dec-2021 | 1,595.00 | 1,620.00 | 1,530.00 | 1,545.00 | 26,212,900 | 0 |
| 29-Dec-2021 | 1,650.00 | 1,650.00 | 1,590.00 | 1,630.00 | 16,385,400 | 0 |
| 28-Dec-2021 | 1,530.00 | 1,645.00 | 1,530.00 | 1,630.00 | 23,912,000 | 0 |
| 27-Dec-2021 | 1,530.00 | 1,560.00 | 1,525.00 | 1,530.00 | 7,733,000 | 0 |
| 24-Dec-2021 | 1,520.00 | 1,550.00 | 1,520.00 | 1,525.00 | 9,570,900 | 0 |
| 23-Dec-2021 | 1,570.00 | 1,585.00 | 1,515.00 | 1,520.00 | 14,333,300 | 0 |
| 22-Dec-2021 | 1,585.00 | 1,610.00 | 1,570.00 | 1,570.00 | 7,414,900 | 0 |
| 21-Dec-2021 | 1,575.00 | 1,610.00 | 1,565.00 | 1,585.00 | 15,129,700 | 0 |
| 20-Dec-2021 | 1,660.00 | 1,660.00 | 1,560.00 | 1,560.00 | 25,554,700 | 0 |
| 17-Dec-2021 | 1,650.00 | 1,675.00 | 1,640.00 | 1,660.00 | 13,784,100 | 0 |
| 16-Dec-2021 | 1,665.00 | 1,690.00 | 1,625.00 | 1,635.00 | 14,688,700 | 0 |
| 15-Dec-2021 | 1,640.00 | 1,705.00 | 1,630.00 | 1,665.00 | 28,578,600 | 0 |
| 14-Dec-2021 | 1,665.00 | 1,670.00 | 1,625.00 | 1,635.00 | 18,968,800 | 0 |
| 13-Dec-2021 | 1,715.00 | 1,730.00 | 1,660.00 | 1,660.00 | 20,981,500 | 0 |
| 10-Dec-2021 | 1,730.00 | 1,760.00 | 1,700.00 | 1,705.00 | 18,524,200 | 0 |
| 09-Dec-2021 | 1,730.00 | 1,815.00 | 1,725.00 | 1,740.00 | 43,876,400 | 0 |
| 08-Dec-2021 | 1,720.00 | 1,740.00 | 1,710.00 | 1,720.00 | 12,445,500 | 0 |
| 07-Dec-2021 | 1,740.00 | 1,760.00 | 1,715.00 | 1,715.00 | 15,373,600 | 0 |
| 06-Dec-2021 | 1,710.00 | 1,745.00 | 1,690.00 | 1,730.00 | 17,770,800 | 0 |
| 03-Dec-2021 | 1,775.00 | 1,780.00 | 1,705.00 | 1,710.00 | 23,520,200 | 0 |
| 02-Dec-2021 | 1,695.00 | 1,775.00 | 1,680.00 | 1,755.00 | 45,434,000 | 0 |
| 01-Dec-2021 | 1,640.00 | 1,720.00 | 1,630.00 | 1,680.00 | 30,075,100 | 0 |
| 30-Nov-2021 | 1,635.00 | 1,690.00 | 1,600.00 | 1,635.00 | 51,414,600 | 0 |
| 29-Nov-2021 | 1,640.00 | 1,675.00 | 1,605.00 | 1,665.00 | 28,632,900 | 0 |
| 26-Nov-2021 | 1,725.00 | 1,725.00 | 1,650.00 | 1,655.00 | 25,242,200 | 0 |
| 25-Nov-2021 | 1,710.00 | 1,740.00 | 1,685.00 | 1,725.00 | 25,668,400 | 0 |
| 24-Nov-2021 | 1,710.00 | 1,765.00 | 1,695.00 | 1,700.00 | 47,894,000 | 0 |
| 23-Nov-2021 | 1,660.00 | 1,710.00 | 1,660.00 | 1,690.00 | 38,603,600 | 0 |
| 22-Nov-2021 | 1,730.00 | 1,730.00 | 1,630.00 | 1,640.00 | 42,727,200 | 0 |
| 19-Nov-2021 | 1,640.00 | 1,725.00 | 1,640.00 | 1,715.00 | 44,481,500 | 0 |
| 18-Nov-2021 | 1,655.00 | 1,655.00 | 1,610.00 | 1,630.00 | 19,786,800 | 0 |
| 17-Nov-2021 | 1,620.00 | 1,670.00 | 1,620.00 | 1,650.00 | 34,305,300 | 0 |
| 16-Nov-2021 | 1,625.00 | 1,660.00 | 1,595.00 | 1,610.00 | 34,155,000 | 0 |
| 15-Nov-2021 | 1,735.00 | 1,735.00 | 1,615.00 | 1,615.00 | 72,760,600 | 0 |
| 12-Nov-2021 | 1,740.00 | 1,765.00 | 1,720.00 | 1,735.00 | 19,775,500 | 0 |
| 11-Nov-2021 | 1,755.00 | 1,755.00 | 1,725.00 | 1,740.00 | 15,519,800 | 0 |
| 10-Nov-2021 | 1,780.00 | 1,785.00 | 1,745.00 | 1,755.00 | 16,816,700 | 0 |
| 09-Nov-2021 | 1,800.00 | 1,825.00 | 1,770.00 | 1,780.00 | 37,360,500 | 0 |
| 08-Nov-2021 | 1,755.00 | 1,800.00 | 1,735.00 | 1,775.00 | 31,466,100 | 0 |
| 05-Nov-2021 | 1,760.00 | 1,760.00 | 1,720.00 | 1,730.00 | 22,590,700 | 0 |
| 04-Nov-2021 | 1,800.00 | 1,820.00 | 1,750.00 | 1,750.00 | 61,725,200 | 0 |
| 03-Nov-2021 | 1,705.00 | 1,760.00 | 1,705.00 | 1,740.00 | 38,816,500 | 0 |
| 02-Nov-2021 | 1,775.00 | 1,785.00 | 1,695.00 | 1,705.00 | 50,134,400 | 0 |
| 01-Nov-2021 | 1,725.00 | 1,815.00 | 1,700.00 | 1,775.00 | 72,888,000 | 0 |
| 29-Oct-2021 | 1,800.00 | 1,845.00 | 1,760.00 | 1,780.00 | 64,777,600 | 0 |
| 28-Oct-2021 | 1,845.00 | 1,850.00 | 1,775.00 | 1,810.00 | 82,066,800 | 0 |
| 27-Oct-2021 | 1,950.00 | 1,965.00 | 1,865.00 | 1,880.00 | 46,259,000 | 0 |
| 26-Oct-2021 | 1,950.00 | 1,985.00 | 1,915.00 | 1,950.00 | 68,256,800 | 0 |
| 25-Oct-2021 | 1,995.00 | 2,070.00 | 1,885.00 | 1,925.00 | 156,028,200 | 0 |
| 22-Oct-2021 | 1,995.00 | 2,060.00 | 1,995.00 | 1,995.00 | 237,790,000 | 0 |
| 21-Oct-2021 | 2,280.00 | 2,280.00 | 2,140.00 | 2,140.00 | 62,151,100 | 0 |
| 19-Oct-2021 | 2,240.00 | 2,320.00 | 2,240.00 | 2,300.00 | 32,497,700 | 0 |
| 18-Oct-2021 | 2,260.00 | 2,330.00 | 2,210.00 | 2,280.00 | 53,114,500 | 0 |
| 15-Oct-2021 | 2,270.00 | 2,330.00 | 2,220.00 | 2,280.00 | 71,429,900 | 0 |
| 14-Oct-2021 | 2,330.00 | 2,330.00 | 2,220.00 | 2,260.00 | 44,383,700 | 0 |