| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 751,800 | 0 |
| 09-Mar-2022 | 1,310.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,128,100 | 0 |
| 08-Mar-2022 | 1,285.00 | 1,335.00 | 1,275.00 | 1,300.00 | 1,262,500 | 0 |
| 07-Mar-2022 | 1,305.00 | 1,325.00 | 1,280.00 | 1,280.00 | 664,500 | 0 |
| 04-Mar-2022 | 1,285.00 | 1,330.00 | 1,285.00 | 1,300.00 | 2,111,900 | 0 |
| 02-Mar-2022 | 1,260.00 | 1,285.00 | 1,260.00 | 1,285.00 | 805,800 | 0 |
| 01-Mar-2022 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 329,800 | 0 |
| 25-Feb-2022 | 1,215.00 | 1,250.00 | 1,205.00 | 1,250.00 | 684,700 | 0 |
| 24-Feb-2022 | 1,280.00 | 1,300.00 | 1,205.00 | 1,215.00 | 1,203,900 | 0 |
| 23-Feb-2022 | 1,250.00 | 1,290.00 | 1,235.00 | 1,290.00 | 716,400 | 0 |
| 22-Feb-2022 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 400,000 | 0 |
| 21-Feb-2022 | 1,265.00 | 1,270.00 | 1,245.00 | 1,245.00 | 420,400 | 0 |
| 18-Feb-2022 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 483,700 | 0 |
| 17-Feb-2022 | 1,280.00 | 1,285.00 | 1,260.00 | 1,260.00 | 513,600 | 0 |
| 16-Feb-2022 | 1,245.00 | 1,295.00 | 1,245.00 | 1,280.00 | 120,700 | 0 |
| 15-Feb-2022 | 1,250.00 | 1,265.00 | 1,230.00 | 1,245.00 | 351,600 | 0 |
| 14-Feb-2022 | 1,335.00 | 1,340.00 | 1,255.00 | 1,260.00 | 1,192,500 | 0 |
| 11-Feb-2022 | 1,300.00 | 1,340.00 | 1,290.00 | 1,335.00 | 435,700 | 0 |
| 10-Feb-2022 | 1,335.00 | 1,390.00 | 1,300.00 | 1,300.00 | 1,032,200 | 0 |
| 09-Feb-2022 | 1,310.00 | 1,350.00 | 1,305.00 | 1,330.00 | 428,700 | 0 |
| 08-Feb-2022 | 1,335.00 | 1,360.00 | 1,305.00 | 1,305.00 | 877,400 | 0 |
| 07-Feb-2022 | 1,320.00 | 1,375.00 | 1,315.00 | 1,335.00 | 1,681,400 | 0 |
| 04-Feb-2022 | 1,275.00 | 1,310.00 | 1,225.00 | 1,295.00 | 894,000 | 0 |
| 03-Feb-2022 | 1,255.00 | 1,295.00 | 1,245.00 | 1,245.00 | 521,400 | 0 |
| 02-Feb-2022 | 1,280.00 | 1,395.00 | 1,230.00 | 1,250.00 | 3,516,700 | 0 |
| 31-Jan-2022 | 1,195.00 | 1,360.00 | 1,190.00 | 1,270.00 | 2,476,500 | 0 |
| 28-Jan-2022 | 1,185.00 | 1,230.00 | 1,180.00 | 1,195.00 | 369,900 | 0 |
| 27-Jan-2022 | 1,200.00 | 1,220.00 | 1,180.00 | 1,180.00 | 897,600 | 0 |
| 26-Jan-2022 | 1,200.00 | 1,230.00 | 1,160.00 | 1,195.00 | 741,800 | 0 |
| 25-Jan-2022 | 1,205.00 | 1,230.00 | 1,150.00 | 1,200.00 | 863,300 | 0 |
| 24-Jan-2022 | 1,180.00 | 1,205.00 | 1,150.00 | 1,205.00 | 713,100 | 0 |
| 21-Jan-2022 | 1,145.00 | 1,190.00 | 1,125.00 | 1,180.00 | 481,700 | 0 |
| 20-Jan-2022 | 1,150.00 | 1,170.00 | 1,115.00 | 1,145.00 | 379,600 | 0 |
| 19-Jan-2022 | 1,170.00 | 1,170.00 | 1,115.00 | 1,160.00 | 204,200 | 0 |
| 18-Jan-2022 | 1,205.00 | 1,210.00 | 1,140.00 | 1,170.00 | 930,800 | 0 |
| 17-Jan-2022 | 1,250.00 | 1,250.00 | 1,205.00 | 1,205.00 | 174,500 | 0 |
| 14-Jan-2022 | 1,265.00 | 1,275.00 | 1,245.00 | 1,245.00 | 185,000 | 0 |
| 13-Jan-2022 | 1,240.00 | 1,290.00 | 1,175.00 | 1,270.00 | 552,400 | 0 |
| 12-Jan-2022 | 1,280.00 | 1,295.00 | 1,220.00 | 1,240.00 | 315,700 | 0 |
| 11-Jan-2022 | 1,260.00 | 1,295.00 | 1,230.00 | 1,245.00 | 855,800 | 0 |
| 10-Jan-2022 | 1,250.00 | 1,320.00 | 1,225.00 | 1,260.00 | 1,634,400 | 0 |
| 07-Jan-2022 | 1,150.00 | 1,225.00 | 1,130.00 | 1,225.00 | 339,500 | 0 |
| 06-Jan-2022 | 1,170.00 | 1,170.00 | 1,125.00 | 1,165.00 | 910,200 | 0 |
| 05-Jan-2022 | 1,190.00 | 1,220.00 | 1,170.00 | 1,170.00 | 244,300 | 0 |
| 04-Jan-2022 | 1,205.00 | 1,240.00 | 1,175.00 | 1,180.00 | 382,300 | 0 |
| 03-Jan-2022 | 1,210.00 | 1,220.00 | 1,205.00 | 1,205.00 | 596,700 | 0 |
| 30-Dec-2021 | 1,220.00 | 1,220.00 | 1,175.00 | 1,205.00 | 507,500 | 0 |
| 29-Dec-2021 | 1,230.00 | 1,250.00 | 1,200.00 | 1,225.00 | 379,400 | 0 |
| 28-Dec-2021 | 1,205.00 | 1,225.00 | 1,200.00 | 1,220.00 | 198,800 | 0 |
| 27-Dec-2021 | 1,235.00 | 1,235.00 | 1,180.00 | 1,215.00 | 181,300 | 0 |
| 24-Dec-2021 | 1,270.00 | 1,270.00 | 1,180.00 | 1,235.00 | 687,800 | 0 |
| 23-Dec-2021 | 1,270.00 | 1,270.00 | 1,220.00 | 1,240.00 | 929,300 | 0 |
| 22-Dec-2021 | 1,270.00 | 1,290.00 | 1,230.00 | 1,240.00 | 516,400 | 0 |
| 21-Dec-2021 | 1,235.00 | 1,295.00 | 1,235.00 | 1,280.00 | 376,200 | 0 |
| 20-Dec-2021 | 1,240.00 | 1,285.00 | 1,225.00 | 1,235.00 | 993,400 | 0 |
| 17-Dec-2021 | 1,265.00 | 1,285.00 | 1,220.00 | 1,240.00 | 363,000 | 0 |
| 16-Dec-2021 | 1,230.00 | 1,265.00 | 1,200.00 | 1,250.00 | 870,300 | 0 |
| 15-Dec-2021 | 1,265.00 | 1,290.00 | 1,220.00 | 1,230.00 | 1,568,600 | 0 |
| 14-Dec-2021 | 1,340.00 | 1,340.00 | 1,265.00 | 1,270.00 | 1,276,300 | 0 |
| 13-Dec-2021 | 1,315.00 | 1,370.00 | 1,315.00 | 1,340.00 | 523,100 | 0 |
| 10-Dec-2021 | 1,340.00 | 1,355.00 | 1,310.00 | 1,325.00 | 533,000 | 0 |
| 09-Dec-2021 | 1,355.00 | 1,365.00 | 1,315.00 | 1,340.00 | 601,500 | 0 |
| 08-Dec-2021 | 1,365.00 | 1,385.00 | 1,310.00 | 1,355.00 | 1,668,600 | 0 |
| 07-Dec-2021 | 1,450.00 | 1,450.00 | 1,325.00 | 1,365.00 | 1,458,400 | 0 |
| 06-Dec-2021 | 1,450.00 | 1,495.00 | 1,350.00 | 1,410.00 | 2,624,300 | 0 |
| 03-Dec-2021 | 1,405.00 | 1,475.00 | 1,380.00 | 1,450.00 | 3,011,300 | 0 |
| 02-Dec-2021 | 1,375.00 | 1,425.00 | 1,340.00 | 1,405.00 | 1,792,800 | 0 |
| 01-Dec-2021 | 1,400.00 | 1,415.00 | 1,340.00 | 1,375.00 | 1,070,500 | 0 |
| 30-Nov-2021 | 1,285.00 | 1,400.00 | 1,285.00 | 1,400.00 | 2,438,500 | 0 |
| 29-Nov-2021 | 1,265.00 | 1,300.00 | 1,215.00 | 1,285.00 | 1,988,500 | 0 |
| 26-Nov-2021 | 1,305.00 | 1,320.00 | 1,235.00 | 1,265.00 | 1,547,300 | 0 |
| 25-Nov-2021 | 1,370.00 | 1,375.00 | 1,275.00 | 1,310.00 | 2,000,500 | 0 |
| 24-Nov-2021 | 1,365.00 | 1,400.00 | 1,365.00 | 1,365.00 | 768,900 | 0 |
| 23-Nov-2021 | 1,400.00 | 1,410.00 | 1,360.00 | 1,365.00 | 1,413,100 | 0 |
| 22-Nov-2021 | 1,385.00 | 1,420.00 | 1,355.00 | 1,395.00 | 2,241,900 | 0 |
| 19-Nov-2021 | 1,345.00 | 1,415.00 | 1,325.00 | 1,385.00 | 4,393,900 | 0 |
| 18-Nov-2021 | 1,170.00 | 1,435.00 | 1,170.00 | 1,345.00 | 19,139,800 | 0 |
| 17-Nov-2021 | 1,160.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,526,400 | 0 |
| 16-Nov-2021 | 1,080.00 | 1,150.00 | 1,030.00 | 1,150.00 | 2,321,500 | 0 |
| 15-Nov-2021 | 1,115.00 | 1,150.00 | 1,070.00 | 1,080.00 | 2,070,600 | 0 |
| 12-Nov-2021 | 1,145.00 | 1,150.00 | 1,080.00 | 1,090.00 | 3,920,000 | 0 |
| 11-Nov-2021 | 1,100.00 | 1,200.00 | 1,080.00 | 1,145.00 | 5,309,900 | 0 |
| 10-Nov-2021 | 1,020.00 | 1,100.00 | 1,015.00 | 1,100.00 | 3,374,800 | 0 |
| 09-Nov-2021 | 1,025.00 | 1,035.00 | 1,015.00 | 1,015.00 | 440,000 | 0 |
| 08-Nov-2021 | 1,005.00 | 1,030.00 | 1,000.00 | 1,025.00 | 594,700 | 0 |
| 05-Nov-2021 | 1,015.00 | 1,035.00 | 1,010.00 | 1,010.00 | 582,600 | 0 |
| 04-Nov-2021 | 1,025.00 | 1,035.00 | 1,005.00 | 1,015.00 | 750,700 | 0 |
| 03-Nov-2021 | 990.00 | 1,030.00 | 990.00 | 1,020.00 | 1,598,900 | 0 |
| 02-Nov-2021 | 995.00 | 1,025.00 | 990.00 | 990.00 | 1,901,200 | 0 |
| 01-Nov-2021 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 720,200 | 0 |
| 29-Oct-2021 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,533,800 | 0 |
| 28-Oct-2021 | 1,055.00 | 1,065.00 | 985.00 | 1,005.00 | 4,133,800 | 0 |
| 27-Oct-2021 | 1,040.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,918,700 | 0 |
| 26-Oct-2021 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 983,600 | 0 |
| 25-Oct-2021 | 1,025.00 | 1,060.00 | 1,015.00 | 1,040.00 | 1,517,400 | 0 |
| 22-Oct-2021 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 615,900 | 0 |
| 21-Oct-2021 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 869,600 | 0 |
| 19-Oct-2021 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,067,500 | 0 |
| 18-Oct-2021 | 1,015.00 | 1,040.00 | 1,010.00 | 1,035.00 | 970,700 | 0 |
| 15-Oct-2021 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 847,000 | 0 |