| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 1,460.00 | 1,470.00 | 1,360.00 | 1,370.00 | 68,536,300 | 0 |
| 09-Mar-2022 | 1,425.00 | 1,470.00 | 1,400.00 | 1,455.00 | 47,782,200 | 0 |
| 08-Mar-2022 | 1,515.00 | 1,530.00 | 1,420.00 | 1,425.00 | 71,368,800 | 0 |
| 07-Mar-2022 | 1,535.00 | 1,570.00 | 1,510.00 | 1,515.00 | 62,657,300 | 0 |
| 04-Mar-2022 | 1,520.00 | 1,550.00 | 1,475.00 | 1,535.00 | 58,448,200 | 0 |
| 02-Mar-2022 | 1,475.00 | 1,540.00 | 1,475.00 | 1,515.00 | 69,590,200 | 0 |
| 01-Mar-2022 | 1,450.00 | 1,480.00 | 1,430.00 | 1,470.00 | 32,418,900 | 0 |
| 25-Feb-2022 | 1,480.00 | 1,495.00 | 1,415.00 | 1,420.00 | 35,397,600 | 0 |
| 24-Feb-2022 | 1,430.00 | 1,470.00 | 1,375.00 | 1,470.00 | 71,885,200 | 0 |
| 23-Feb-2022 | 1,385.00 | 1,440.00 | 1,380.00 | 1,430.00 | 38,779,700 | 0 |
| 22-Feb-2022 | 1,365.00 | 1,385.00 | 1,350.00 | 1,380.00 | 13,653,500 | 0 |
| 21-Feb-2022 | 1,395.00 | 1,400.00 | 1,375.00 | 1,380.00 | 12,642,100 | 0 |
| 18-Feb-2022 | 1,355.00 | 1,400.00 | 1,345.00 | 1,395.00 | 36,031,300 | 0 |
| 17-Feb-2022 | 1,370.00 | 1,375.00 | 1,340.00 | 1,355.00 | 18,795,300 | 0 |
| 16-Feb-2022 | 1,400.00 | 1,400.00 | 1,360.00 | 1,365.00 | 31,097,100 | 0 |
| 15-Feb-2022 | 1,335.00 | 1,405.00 | 1,330.00 | 1,385.00 | 63,117,100 | 0 |
| 14-Feb-2022 | 1,335.00 | 1,345.00 | 1,305.00 | 1,335.00 | 35,400,800 | 0 |
| 11-Feb-2022 | 1,280.00 | 1,330.00 | 1,260.00 | 1,325.00 | 35,731,300 | 0 |
| 10-Feb-2022 | 1,275.00 | 1,310.00 | 1,275.00 | 1,280.00 | 25,795,200 | 0 |
| 09-Feb-2022 | 1,275.00 | 1,280.00 | 1,250.00 | 1,275.00 | 17,623,600 | 0 |
| 08-Feb-2022 | 1,280.00 | 1,300.00 | 1,260.00 | 1,270.00 | 29,575,300 | 0 |
| 07-Feb-2022 | 1,250.00 | 1,305.00 | 1,245.00 | 1,280.00 | 44,396,600 | 0 |
| 04-Feb-2022 | 1,235.00 | 1,245.00 | 1,225.00 | 1,245.00 | 13,595,300 | 0 |
| 03-Feb-2022 | 1,245.00 | 1,245.00 | 1,210.00 | 1,235.00 | 19,236,400 | 0 |
| 02-Feb-2022 | 1,270.00 | 1,275.00 | 1,225.00 | 1,240.00 | 26,767,400 | 0 |
| 31-Jan-2022 | 1,195.00 | 1,280.00 | 1,185.00 | 1,260.00 | 66,768,800 | 0 |
| 28-Jan-2022 | 1,190.00 | 1,205.00 | 1,160.00 | 1,175.00 | 19,281,800 | 0 |
| 27-Jan-2022 | 1,190.00 | 1,200.00 | 1,170.00 | 1,180.00 | 12,565,700 | 0 |
| 26-Jan-2022 | 1,180.00 | 1,200.00 | 1,175.00 | 1,185.00 | 11,691,100 | 0 |
| 25-Jan-2022 | 1,200.00 | 1,210.00 | 1,165.00 | 1,180.00 | 16,874,900 | 0 |
| 24-Jan-2022 | 1,215.00 | 1,220.00 | 1,195.00 | 1,205.00 | 7,259,200 | 0 |
| 21-Jan-2022 | 1,210.00 | 1,210.00 | 1,195.00 | 1,205.00 | 9,744,600 | 0 |
| 20-Jan-2022 | 1,180.00 | 1,210.00 | 1,180.00 | 1,205.00 | 14,452,900 | 0 |
| 19-Jan-2022 | 1,160.00 | 1,190.00 | 1,155.00 | 1,180.00 | 19,182,500 | 0 |
| 18-Jan-2022 | 1,190.00 | 1,200.00 | 1,155.00 | 1,165.00 | 23,165,300 | 0 |
| 17-Jan-2022 | 1,220.00 | 1,225.00 | 1,175.00 | 1,185.00 | 22,072,300 | 0 |
| 14-Jan-2022 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 7,200,100 | 0 |
| 13-Jan-2022 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 13,454,300 | 0 |
| 12-Jan-2022 | 1,230.00 | 1,250.00 | 1,210.00 | 1,215.00 | 25,995,400 | 0 |
| 11-Jan-2022 | 1,215.00 | 1,240.00 | 1,195.00 | 1,220.00 | 36,062,000 | 0 |
| 10-Jan-2022 | 1,190.00 | 1,235.00 | 1,190.00 | 1,215.00 | 38,025,600 | 0 |
| 07-Jan-2022 | 1,175.00 | 1,205.00 | 1,165.00 | 1,190.00 | 24,339,000 | 0 |
| 06-Jan-2022 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 21,062,100 | 0 |
| 05-Jan-2022 | 1,180.00 | 1,190.00 | 1,150.00 | 1,155.00 | 25,505,100 | 0 |
| 04-Jan-2022 | 1,190.00 | 1,200.00 | 1,165.00 | 1,170.00 | 27,997,000 | 0 |
| 03-Jan-2022 | 1,190.00 | 1,205.00 | 1,180.00 | 1,185.00 | 13,140,500 | 0 |
| 30-Dec-2021 | 1,215.00 | 1,220.00 | 1,185.00 | 1,185.00 | 13,484,700 | 0 |
| 29-Dec-2021 | 1,220.00 | 1,235.00 | 1,210.00 | 1,215.00 | 7,394,400 | 0 |
| 28-Dec-2021 | 1,205.00 | 1,220.00 | 1,200.00 | 1,215.00 | 6,839,400 | 0 |
| 27-Dec-2021 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 6,477,600 | 0 |
| 24-Dec-2021 | 1,185.00 | 1,195.00 | 1,180.00 | 1,195.00 | 4,241,100 | 0 |
| 23-Dec-2021 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 4,538,700 | 0 |
| 22-Dec-2021 | 1,205.00 | 1,210.00 | 1,185.00 | 1,185.00 | 8,581,500 | 0 |
| 21-Dec-2021 | 1,205.00 | 1,205.00 | 1,175.00 | 1,200.00 | 9,377,600 | 0 |
| 20-Dec-2021 | 1,200.00 | 1,225.00 | 1,170.00 | 1,200.00 | 8,381,000 | 0 |
| 17-Dec-2021 | 1,210.00 | 1,235.00 | 1,210.00 | 1,215.00 | 6,152,600 | 0 |
| 16-Dec-2021 | 1,200.00 | 1,225.00 | 1,200.00 | 1,210.00 | 15,162,600 | 0 |
| 15-Dec-2021 | 1,240.00 | 1,250.00 | 1,215.00 | 1,220.00 | 22,582,200 | 0 |
| 14-Dec-2021 | 1,245.00 | 1,265.00 | 1,215.00 | 1,240.00 | 15,998,000 | 0 |
| 13-Dec-2021 | 1,240.00 | 1,260.00 | 1,235.00 | 1,245.00 | 11,958,300 | 0 |
| 10-Dec-2021 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 6,218,500 | 0 |
| 09-Dec-2021 | 1,250.00 | 1,270.00 | 1,230.00 | 1,250.00 | 13,518,500 | 0 |
| 08-Dec-2021 | 1,250.00 | 1,270.00 | 1,225.00 | 1,250.00 | 23,627,800 | 0 |
| 07-Dec-2021 | 1,215.00 | 1,250.00 | 1,210.00 | 1,250.00 | 20,377,500 | 0 |
| 06-Dec-2021 | 1,185.00 | 1,220.00 | 1,175.00 | 1,215.00 | 13,637,500 | 0 |
| 03-Dec-2021 | 1,220.00 | 1,225.00 | 1,170.00 | 1,175.00 | 29,857,900 | 0 |
| 02-Dec-2021 | 1,180.00 | 1,225.00 | 1,150.00 | 1,205.00 | 25,480,100 | 0 |
| 01-Dec-2021 | 1,245.00 | 1,255.00 | 1,160.00 | 1,175.00 | 59,372,000 | 0 |
| 30-Nov-2021 | 1,250.00 | 1,270.00 | 1,210.00 | 1,240.00 | 22,395,900 | 0 |
| 29-Nov-2021 | 1,260.00 | 1,275.00 | 1,225.00 | 1,250.00 | 24,897,200 | 0 |
| 26-Nov-2021 | 1,345.00 | 1,355.00 | 1,255.00 | 1,260.00 | 69,202,900 | 0 |
| 25-Nov-2021 | 1,325.00 | 1,350.00 | 1,325.00 | 1,345.00 | 19,282,300 | 0 |
| 24-Nov-2021 | 1,350.00 | 1,365.00 | 1,325.00 | 1,325.00 | 25,377,600 | 0 |
| 23-Nov-2021 | 1,355.00 | 1,370.00 | 1,350.00 | 1,350.00 | 10,537,000 | 0 |
| 22-Nov-2021 | 1,380.00 | 1,385.00 | 1,355.00 | 1,355.00 | 10,633,000 | 0 |
| 19-Nov-2021 | 1,365.00 | 1,385.00 | 1,360.00 | 1,375.00 | 11,299,900 | 0 |
| 18-Nov-2021 | 1,350.00 | 1,380.00 | 1,350.00 | 1,365.00 | 14,257,800 | 0 |
| 17-Nov-2021 | 1,370.00 | 1,375.00 | 1,335.00 | 1,350.00 | 20,183,400 | 0 |
| 16-Nov-2021 | 1,360.00 | 1,380.00 | 1,340.00 | 1,370.00 | 9,822,100 | 0 |
| 15-Nov-2021 | 1,380.00 | 1,395.00 | 1,355.00 | 1,360.00 | 15,046,400 | 0 |
| 12-Nov-2021 | 1,395.00 | 1,405.00 | 1,380.00 | 1,380.00 | 16,569,100 | 0 |
| 11-Nov-2021 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 14,874,000 | 0 |
| 10-Nov-2021 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 20,402,300 | 0 |
| 09-Nov-2021 | 1,415.00 | 1,430.00 | 1,390.00 | 1,405.00 | 16,765,500 | 0 |
| 08-Nov-2021 | 1,425.00 | 1,430.00 | 1,395.00 | 1,410.00 | 18,893,800 | 0 |
| 05-Nov-2021 | 1,475.00 | 1,485.00 | 1,410.00 | 1,420.00 | 41,909,900 | 0 |
| 04-Nov-2021 | 1,435.00 | 1,480.00 | 1,430.00 | 1,475.00 | 61,877,000 | 0 |
| 03-Nov-2021 | 1,440.00 | 1,440.00 | 1,390.00 | 1,425.00 | 26,555,200 | 0 |
| 02-Nov-2021 | 1,380.00 | 1,440.00 | 1,375.00 | 1,420.00 | 62,863,900 | 0 |
| 01-Nov-2021 | 1,410.00 | 1,420.00 | 1,365.00 | 1,375.00 | 21,281,500 | 0 |
| 29-Oct-2021 | 1,350.00 | 1,410.00 | 1,335.00 | 1,395.00 | 31,306,700 | 0 |
| 28-Oct-2021 | 1,400.00 | 1,400.00 | 1,310.00 | 1,340.00 | 45,171,400 | 0 |
| 27-Oct-2021 | 1,425.00 | 1,435.00 | 1,395.00 | 1,400.00 | 23,405,300 | 0 |
| 26-Oct-2021 | 1,400.00 | 1,430.00 | 1,395.00 | 1,425.00 | 20,017,200 | 0 |
| 25-Oct-2021 | 1,390.00 | 1,415.00 | 1,390.00 | 1,395.00 | 13,076,900 | 0 |
| 22-Oct-2021 | 1,400.00 | 1,410.00 | 1,350.00 | 1,390.00 | 49,096,500 | 0 |
| 21-Oct-2021 | 1,450.00 | 1,475.00 | 1,395.00 | 1,400.00 | 77,441,700 | 0 |
| 19-Oct-2021 | 1,460.00 | 1,460.00 | 1,420.00 | 1,420.00 | 26,848,900 | 0 |
| 18-Oct-2021 | 1,465.00 | 1,490.00 | 1,445.00 | 1,450.00 | 25,786,500 | 0 |
| 15-Oct-2021 | 1,445.00 | 1,465.00 | 1,420.00 | 1,460.00 | 34,798,500 | 0 |