| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,070.00 | 1,080.00 | 1,020.00 | 1,055.00 | 28,810,600 | 0 |
| 08-Mar-2022 | 1,145.00 | 1,155.00 | 1,065.00 | 1,070.00 | 30,347,800 | 0 |
| 07-Mar-2022 | 1,080.00 | 1,150.00 | 1,055.00 | 1,145.00 | 36,866,600 | 0 |
| 04-Mar-2022 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 12,168,700 | 0 |
| 02-Mar-2022 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 10,903,600 | 0 |
| 01-Mar-2022 | 1,100.00 | 1,115.00 | 1,085.00 | 1,090.00 | 8,136,600 | 0 |
| 25-Feb-2022 | 1,100.00 | 1,130.00 | 1,085.00 | 1,090.00 | 13,244,300 | 0 |
| 24-Feb-2022 | 1,125.00 | 1,140.00 | 1,100.00 | 1,115.00 | 18,553,400 | 0 |
| 23-Feb-2022 | 1,150.00 | 1,170.00 | 1,130.00 | 1,130.00 | 11,203,400 | 0 |
| 22-Feb-2022 | 1,155.00 | 1,180.00 | 1,130.00 | 1,150.00 | 15,706,000 | 0 |
| 21-Feb-2022 | 1,200.00 | 1,200.00 | 1,155.00 | 1,160.00 | 11,149,700 | 0 |
| 18-Feb-2022 | 1,160.00 | 1,215.00 | 1,155.00 | 1,200.00 | 16,737,200 | 0 |
| 17-Feb-2022 | 1,190.00 | 1,210.00 | 1,155.00 | 1,165.00 | 14,779,600 | 0 |
| 16-Feb-2022 | 1,225.00 | 1,230.00 | 1,185.00 | 1,190.00 | 10,481,500 | 0 |
| 15-Feb-2022 | 1,220.00 | 1,260.00 | 1,210.00 | 1,215.00 | 8,341,100 | 0 |
| 14-Feb-2022 | 1,235.00 | 1,240.00 | 1,195.00 | 1,225.00 | 10,078,400 | 0 |
| 11-Feb-2022 | 1,275.00 | 1,290.00 | 1,230.00 | 1,235.00 | 13,708,500 | 0 |
| 10-Feb-2022 | 1,275.00 | 1,320.00 | 1,270.00 | 1,275.00 | 31,531,800 | 0 |
| 09-Feb-2022 | 1,240.00 | 1,295.00 | 1,230.00 | 1,270.00 | 29,502,300 | 0 |
| 08-Feb-2022 | 1,250.00 | 1,275.00 | 1,215.00 | 1,225.00 | 28,941,600 | 0 |
| 07-Feb-2022 | 1,240.00 | 1,265.00 | 1,230.00 | 1,245.00 | 27,631,300 | 0 |
| 04-Feb-2022 | 1,250.00 | 1,280.00 | 1,215.00 | 1,230.00 | 27,705,300 | 0 |
| 03-Feb-2022 | 1,265.00 | 1,270.00 | 1,215.00 | 1,250.00 | 31,726,800 | 0 |
| 02-Feb-2022 | 1,160.00 | 1,270.00 | 1,155.00 | 1,265.00 | 72,750,100 | 0 |
| 31-Jan-2022 | 1,200.00 | 1,210.00 | 1,160.00 | 1,165.00 | 20,592,800 | 0 |
| 28-Jan-2022 | 1,215.00 | 1,240.00 | 1,150.00 | 1,205.00 | 34,263,000 | 0 |
| 27-Jan-2022 | 1,160.00 | 1,230.00 | 1,115.00 | 1,215.00 | 39,054,300 | 0 |
| 26-Jan-2022 | 1,050.00 | 1,185.00 | 1,050.00 | 1,155.00 | 87,433,200 | 0 |
| 25-Jan-2022 | 1,055.00 | 1,075.00 | 1,020.00 | 1,020.00 | 29,186,600 | 0 |
| 24-Jan-2022 | 1,095.00 | 1,105.00 | 1,035.00 | 1,055.00 | 23,905,100 | 0 |
| 21-Jan-2022 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 7,060,900 | 0 |
| 20-Jan-2022 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 5,235,400 | 0 |
| 19-Jan-2022 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 3,957,600 | 0 |
| 18-Jan-2022 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 21,398,800 | 0 |
| 17-Jan-2022 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 16,994,200 | 0 |
| 14-Jan-2022 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 28,022,600 | 0 |
| 13-Jan-2022 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 4,172,600 | 0 |
| 12-Jan-2022 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 8,499,500 | 0 |
| 11-Jan-2022 | 1,130.00 | 1,140.00 | 1,075.00 | 1,095.00 | 23,699,600 | 0 |
| 10-Jan-2022 | 1,155.00 | 1,165.00 | 1,130.00 | 1,130.00 | 14,151,100 | 0 |
| 07-Jan-2022 | 1,155.00 | 1,170.00 | 1,145.00 | 1,155.00 | 5,686,400 | 0 |
| 06-Jan-2022 | 1,200.00 | 1,200.00 | 1,135.00 | 1,155.00 | 9,127,900 | 0 |
| 05-Jan-2022 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 7,546,900 | 0 |
| 04-Jan-2022 | 1,230.00 | 1,245.00 | 1,185.00 | 1,195.00 | 8,012,500 | 0 |
| 03-Jan-2022 | 1,230.00 | 1,245.00 | 1,200.00 | 1,230.00 | 4,133,400 | 0 |
| 30-Dec-2021 | 1,245.00 | 1,250.00 | 1,200.00 | 1,215.00 | 10,867,100 | 0 |
| 29-Dec-2021 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 6,289,500 | 0 |
| 28-Dec-2021 | 1,210.00 | 1,245.00 | 1,205.00 | 1,220.00 | 11,248,200 | 0 |
| 27-Dec-2021 | 1,210.00 | 1,225.00 | 1,195.00 | 1,210.00 | 8,990,800 | 0 |
| 24-Dec-2021 | 1,205.00 | 1,220.00 | 1,175.00 | 1,210.00 | 10,647,400 | 0 |
| 23-Dec-2021 | 1,215.00 | 1,225.00 | 1,185.00 | 1,205.00 | 8,592,200 | 0 |
| 22-Dec-2021 | 1,205.00 | 1,225.00 | 1,195.00 | 1,215.00 | 13,444,000 | 0 |
| 21-Dec-2021 | 1,165.00 | 1,195.00 | 1,160.00 | 1,195.00 | 13,460,100 | 0 |
| 20-Dec-2021 | 1,150.00 | 1,190.00 | 1,145.00 | 1,165.00 | 9,967,900 | 0 |
| 17-Dec-2021 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 7,349,500 | 0 |
| 16-Dec-2021 | 1,170.00 | 1,185.00 | 1,120.00 | 1,150.00 | 11,972,300 | 0 |
| 15-Dec-2021 | 1,165.00 | 1,175.00 | 1,165.00 | 1,165.00 | 3,981,500 | 0 |
| 14-Dec-2021 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 5,092,700 | 0 |
| 13-Dec-2021 | 1,165.00 | 1,185.00 | 1,165.00 | 1,175.00 | 4,489,800 | 0 |
| 10-Dec-2021 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 10,975,900 | 0 |
| 09-Dec-2021 | 1,170.00 | 1,195.00 | 1,165.00 | 1,180.00 | 12,511,500 | 0 |
| 08-Dec-2021 | 1,190.00 | 1,195.00 | 1,160.00 | 1,170.00 | 7,942,600 | 0 |
| 07-Dec-2021 | 1,185.00 | 1,200.00 | 1,170.00 | 1,170.00 | 8,431,300 | 0 |
| 06-Dec-2021 | 1,180.00 | 1,190.00 | 1,165.00 | 1,170.00 | 7,152,600 | 0 |
| 03-Dec-2021 | 1,185.00 | 1,195.00 | 1,170.00 | 1,170.00 | 4,242,000 | 0 |
| 02-Dec-2021 | 1,195.00 | 1,205.00 | 1,170.00 | 1,185.00 | 7,327,900 | 0 |
| 01-Dec-2021 | 1,180.00 | 1,195.00 | 1,165.00 | 1,195.00 | 10,425,600 | 0 |
| 30-Nov-2021 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 15,194,500 | 0 |
| 29-Nov-2021 | 1,165.00 | 1,210.00 | 1,150.00 | 1,205.00 | 14,832,500 | 0 |
| 26-Nov-2021 | 1,225.00 | 1,225.00 | 1,160.00 | 1,165.00 | 19,649,500 | 0 |
| 25-Nov-2021 | 1,270.00 | 1,280.00 | 1,220.00 | 1,225.00 | 12,093,500 | 0 |
| 24-Nov-2021 | 1,250.00 | 1,275.00 | 1,235.00 | 1,270.00 | 7,688,300 | 0 |
| 23-Nov-2021 | 1,305.00 | 1,310.00 | 1,240.00 | 1,250.00 | 11,870,000 | 0 |
| 22-Nov-2021 | 1,270.00 | 1,320.00 | 1,220.00 | 1,305.00 | 29,084,700 | 0 |
| 19-Nov-2021 | 1,220.00 | 1,290.00 | 1,200.00 | 1,265.00 | 42,202,900 | 0 |
| 18-Nov-2021 | 1,190.00 | 1,225.00 | 1,170.00 | 1,200.00 | 18,803,800 | 0 |
| 17-Nov-2021 | 1,190.00 | 1,205.00 | 1,180.00 | 1,180.00 | 10,774,500 | 0 |
| 16-Nov-2021 | 1,200.00 | 1,220.00 | 1,170.00 | 1,190.00 | 17,051,500 | 0 |
| 15-Nov-2021 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 4,354,600 | 0 |
| 12-Nov-2021 | 1,215.00 | 1,250.00 | 1,200.00 | 1,200.00 | 15,146,700 | 0 |
| 11-Nov-2021 | 1,195.00 | 1,230.00 | 1,195.00 | 1,205.00 | 11,774,300 | 0 |
| 10-Nov-2021 | 1,195.00 | 1,215.00 | 1,190.00 | 1,195.00 | 11,673,600 | 0 |
| 09-Nov-2021 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 5,518,100 | 0 |
| 08-Nov-2021 | 1,200.00 | 1,215.00 | 1,190.00 | 1,200.00 | 8,534,200 | 0 |
| 05-Nov-2021 | 1,200.00 | 1,210.00 | 1,190.00 | 1,195.00 | 3,324,000 | 0 |
| 04-Nov-2021 | 1,175.00 | 1,215.00 | 1,170.00 | 1,200.00 | 20,173,800 | 0 |
| 03-Nov-2021 | 1,155.00 | 1,185.00 | 1,145.00 | 1,175.00 | 6,879,800 | 0 |
| 02-Nov-2021 | 1,205.00 | 1,205.00 | 1,155.00 | 1,155.00 | 14,718,200 | 0 |
| 01-Nov-2021 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 9,877,400 | 0 |
| 29-Oct-2021 | 1,185.00 | 1,210.00 | 1,180.00 | 1,195.00 | 14,164,400 | 0 |
| 28-Oct-2021 | 1,240.00 | 1,260.00 | 1,180.00 | 1,185.00 | 22,704,300 | 0 |
| 27-Oct-2021 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 6,853,400 | 0 |
| 26-Oct-2021 | 1,245.00 | 1,270.00 | 1,245.00 | 1,260.00 | 13,304,100 | 0 |
| 25-Oct-2021 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 19,415,700 | 0 |
| 22-Oct-2021 | 1,290.00 | 1,305.00 | 1,230.00 | 1,245.00 | 16,103,400 | 0 |
| 21-Oct-2021 | 1,220.00 | 1,290.00 | 1,220.00 | 1,290.00 | 39,196,500 | 0 |
| 19-Oct-2021 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 12,935,000 | 0 |
| 18-Oct-2021 | 1,270.00 | 1,275.00 | 1,220.00 | 1,235.00 | 18,147,800 | 0 |
| 15-Oct-2021 | 1,245.00 | 1,265.00 | 1,220.00 | 1,265.00 | 20,784,700 | 0 |
| 14-Oct-2021 | 1,190.00 | 1,275.00 | 1,170.00 | 1,245.00 | 19,869,300 | 0 |