| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,040.00 | 1,065.00 | 1,030.00 | 1,045.00 | 10,165,600 | 0 |
| 08-Mar-2022 | 1,020.00 | 1,100.00 | 1,020.00 | 1,040.00 | 31,049,000 | 0 |
| 07-Mar-2022 | 1,025.00 | 1,035.00 | 1,005.00 | 1,015.00 | 13,126,600 | 0 |
| 04-Mar-2022 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 10,355,900 | 0 |
| 02-Mar-2022 | 995.00 | 1,025.00 | 985.00 | 1,015.00 | 11,102,300 | 0 |
| 01-Mar-2022 | 980.00 | 1,000.00 | 975.00 | 990.00 | 10,052,400 | 0 |
| 25-Feb-2022 | 970.00 | 995.00 | 955.00 | 970.00 | 12,883,800 | 0 |
| 24-Feb-2022 | 1,000.00 | 1,000.00 | 945.00 | 955.00 | 15,083,500 | 0 |
| 23-Feb-2022 | 1,005.00 | 1,025.00 | 995.00 | 995.00 | 9,710,200 | 0 |
| 22-Feb-2022 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 5,922,300 | 0 |
| 21-Feb-2022 | 990.00 | 1,010.00 | 985.00 | 995.00 | 6,926,400 | 0 |
| 18-Feb-2022 | 985.00 | 1,005.00 | 985.00 | 990.00 | 7,769,600 | 0 |
| 17-Feb-2022 | 1,010.00 | 1,015.00 | 985.00 | 985.00 | 9,115,600 | 0 |
| 16-Feb-2022 | 995.00 | 1,015.00 | 990.00 | 1,010.00 | 5,173,300 | 0 |
| 15-Feb-2022 | 1,005.00 | 1,020.00 | 980.00 | 985.00 | 8,698,100 | 0 |
| 14-Feb-2022 | 1,075.00 | 1,080.00 | 1,000.00 | 1,005.00 | 20,287,600 | 0 |
| 11-Feb-2022 | 1,050.00 | 1,070.00 | 1,045.00 | 1,070.00 | 7,035,800 | 0 |
| 10-Feb-2022 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 5,415,300 | 0 |
| 09-Feb-2022 | 1,050.00 | 1,050.00 | 1,020.00 | 1,040.00 | 4,542,100 | 0 |
| 08-Feb-2022 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 11,562,800 | 0 |
| 07-Feb-2022 | 1,005.00 | 1,070.00 | 1,005.00 | 1,070.00 | 19,129,400 | 0 |
| 04-Feb-2022 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 3,448,000 | 0 |
| 03-Feb-2022 | 1,045.00 | 1,050.00 | 1,000.00 | 1,015.00 | 16,217,200 | 0 |
| 02-Feb-2022 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 8,785,500 | 0 |
| 31-Jan-2022 | 980.00 | 1,000.00 | 965.00 | 995.00 | 5,762,100 | 0 |
| 28-Jan-2022 | 1,005.00 | 1,025.00 | 975.00 | 980.00 | 11,670,600 | 0 |
| 27-Jan-2022 | 1,010.00 | 1,015.00 | 945.00 | 1,005.00 | 28,002,200 | 0 |
| 26-Jan-2022 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 8,544,300 | 0 |
| 25-Jan-2022 | 1,050.00 | 1,050.00 | 1,000.00 | 1,020.00 | 12,484,100 | 0 |
| 24-Jan-2022 | 1,050.00 | 1,060.00 | 1,030.00 | 1,050.00 | 5,836,200 | 0 |
| 21-Jan-2022 | 1,040.00 | 1,080.00 | 1,040.00 | 1,050.00 | 6,314,500 | 0 |
| 20-Jan-2022 | 1,065.00 | 1,075.00 | 1,035.00 | 1,040.00 | 5,999,500 | 0 |
| 19-Jan-2022 | 1,045.00 | 1,080.00 | 1,025.00 | 1,060.00 | 13,366,700 | 0 |
| 18-Jan-2022 | 1,010.00 | 1,050.00 | 1,005.00 | 1,045.00 | 9,459,000 | 0 |
| 17-Jan-2022 | 1,045.00 | 1,045.00 | 1,005.00 | 1,005.00 | 3,385,200 | 0 |
| 14-Jan-2022 | 1,040.00 | 1,045.00 | 1,020.00 | 1,020.00 | 4,806,100 | 0 |
| 13-Jan-2022 | 1,040.00 | 1,055.00 | 1,020.00 | 1,040.00 | 5,173,500 | 0 |
| 12-Jan-2022 | 1,020.00 | 1,060.00 | 1,015.00 | 1,040.00 | 8,519,500 | 0 |
| 11-Jan-2022 | 1,095.00 | 1,095.00 | 1,020.00 | 1,025.00 | 23,392,600 | 0 |
| 10-Jan-2022 | 1,120.00 | 1,120.00 | 1,070.00 | 1,095.00 | 13,599,100 | 0 |
| 07-Jan-2022 | 1,105.00 | 1,150.00 | 1,090.00 | 1,120.00 | 15,393,400 | 0 |
| 06-Jan-2022 | 1,130.00 | 1,145.00 | 1,075.00 | 1,105.00 | 15,917,100 | 0 |
| 05-Jan-2022 | 1,190.00 | 1,200.00 | 1,110.00 | 1,130.00 | 19,600,800 | 0 |
| 04-Jan-2022 | 1,190.00 | 1,205.00 | 1,155.00 | 1,190.00 | 16,971,400 | 0 |
| 03-Jan-2022 | 1,155.00 | 1,285.00 | 1,145.00 | 1,185.00 | 49,944,400 | 0 |
| 30-Dec-2021 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 8,575,700 | 0 |
| 29-Dec-2021 | 1,155.00 | 1,155.00 | 1,110.00 | 1,150.00 | 13,450,300 | 0 |
| 28-Dec-2021 | 1,135.00 | 1,150.00 | 1,110.00 | 1,140.00 | 6,886,200 | 0 |
| 27-Dec-2021 | 1,075.00 | 1,150.00 | 1,065.00 | 1,135.00 | 13,801,500 | 0 |
| 24-Dec-2021 | 1,145.00 | 1,155.00 | 1,075.00 | 1,075.00 | 15,966,400 | 0 |
| 23-Dec-2021 | 1,060.00 | 1,165.00 | 1,055.00 | 1,145.00 | 24,324,800 | 0 |
| 22-Dec-2021 | 1,050.00 | 1,095.00 | 1,000.00 | 1,060.00 | 22,066,000 | 0 |
| 21-Dec-2021 | 1,140.00 | 1,160.00 | 1,060.00 | 1,060.00 | 23,840,100 | 0 |
| 20-Dec-2021 | 1,175.00 | 1,175.00 | 1,125.00 | 1,135.00 | 6,391,700 | 0 |
| 17-Dec-2021 | 1,150.00 | 1,175.00 | 1,125.00 | 1,150.00 | 10,707,400 | 0 |
| 16-Dec-2021 | 1,190.00 | 1,205.00 | 1,120.00 | 1,145.00 | 18,382,400 | 0 |
| 15-Dec-2021 | 1,205.00 | 1,245.00 | 1,170.00 | 1,175.00 | 16,775,700 | 0 |
| 14-Dec-2021 | 1,135.00 | 1,200.00 | 1,120.00 | 1,200.00 | 22,713,500 | 0 |
| 13-Dec-2021 | 1,190.00 | 1,200.00 | 1,130.00 | 1,135.00 | 15,767,500 | 0 |
| 10-Dec-2021 | 1,150.00 | 1,190.00 | 1,130.00 | 1,190.00 | 35,860,600 | 0 |
| 09-Dec-2021 | 1,055.00 | 1,150.00 | 1,055.00 | 1,140.00 | 47,363,600 | 0 |
| 08-Dec-2021 | 1,100.00 | 1,110.00 | 1,010.00 | 1,050.00 | 37,947,400 | 0 |
| 07-Dec-2021 | 985.00 | 1,125.00 | 985.00 | 1,085.00 | 70,712,000 | 0 |
| 06-Dec-2021 | 920.00 | 1,005.00 | 905.00 | 985.00 | 50,958,900 | 0 |
| 03-Dec-2021 | 835.00 | 940.00 | 835.00 | 920.00 | 75,464,200 | 0 |
| 02-Dec-2021 | 830.00 | 855.00 | 820.00 | 855.00 | 11,571,400 | 0 |
| 01-Dec-2021 | 830.00 | 840.00 | 820.00 | 830.00 | 6,483,200 | 0 |
| 30-Nov-2021 | 825.00 | 845.00 | 820.00 | 840.00 | 13,552,900 | 0 |
| 29-Nov-2021 | 820.00 | 835.00 | 815.00 | 825.00 | 7,219,500 | 0 |
| 26-Nov-2021 | 850.00 | 850.00 | 820.00 | 825.00 | 12,414,900 | 0 |
| 25-Nov-2021 | 840.00 | 855.00 | 840.00 | 850.00 | 8,145,000 | 0 |
| 24-Nov-2021 | 825.00 | 860.00 | 820.00 | 850.00 | 24,790,300 | 0 |
| 23-Nov-2021 | 825.00 | 830.00 | 810.00 | 830.00 | 6,718,200 | 0 |
| 22-Nov-2021 | 840.00 | 845.00 | 820.00 | 825.00 | 5,612,100 | 0 |
| 19-Nov-2021 | 840.00 | 845.00 | 810.00 | 840.00 | 19,436,600 | 0 |
| 18-Nov-2021 | 850.00 | 865.00 | 835.00 | 840.00 | 9,885,400 | 0 |
| 17-Nov-2021 | 830.00 | 850.00 | 830.00 | 850.00 | 16,994,900 | 0 |
| 16-Nov-2021 | 805.00 | 845.00 | 800.00 | 835.00 | 22,651,100 | 0 |
| 15-Nov-2021 | 800.00 | 810.00 | 790.00 | 805.00 | 6,969,900 | 0 |
| 12-Nov-2021 | 780.00 | 800.00 | 775.00 | 800.00 | 14,687,700 | 0 |
| 11-Nov-2021 | 790.00 | 790.00 | 770.00 | 780.00 | 10,327,900 | 0 |
| 10-Nov-2021 | 775.00 | 780.00 | 765.00 | 780.00 | 8,469,300 | 0 |
| 09-Nov-2021 | 765.00 | 775.00 | 760.00 | 770.00 | 7,704,800 | 0 |
| 08-Nov-2021 | 760.00 | 770.00 | 755.00 | 765.00 | 7,562,400 | 0 |
| 05-Nov-2021 | 755.00 | 760.00 | 750.00 | 760.00 | 5,100,100 | 0 |
| 04-Nov-2021 | 760.00 | 760.00 | 750.00 | 755.00 | 2,373,900 | 0 |
| 03-Nov-2021 | 760.00 | 760.00 | 745.00 | 755.00 | 2,799,100 | 0 |
| 02-Nov-2021 | 770.00 | 775.00 | 755.00 | 755.00 | 4,511,100 | 0 |
| 01-Nov-2021 | 765.00 | 775.00 | 750.00 | 770.00 | 14,814,800 | 0 |
| 29-Oct-2021 | 740.00 | 750.00 | 735.00 | 750.00 | 6,616,800 | 0 |
| 28-Oct-2021 | 735.00 | 745.00 | 735.00 | 740.00 | 5,580,900 | 0 |
| 27-Oct-2021 | 735.00 | 740.00 | 735.00 | 735.00 | 1,868,400 | 0 |
| 26-Oct-2021 | 740.00 | 745.00 | 735.00 | 735.00 | 4,282,400 | 0 |
| 25-Oct-2021 | 750.00 | 750.00 | 740.00 | 740.00 | 4,470,200 | 0 |
| 22-Oct-2021 | 755.00 | 755.00 | 740.00 | 750.00 | 8,468,000 | 0 |
| 21-Oct-2021 | 745.00 | 760.00 | 740.00 | 750.00 | 14,165,000 | 0 |
| 19-Oct-2021 | 740.00 | 740.00 | 730.00 | 740.00 | 2,555,500 | 0 |
| 18-Oct-2021 | 730.00 | 740.00 | 730.00 | 740.00 | 3,115,300 | 0 |
| 15-Oct-2021 | 735.00 | 740.00 | 725.00 | 730.00 | 9,390,000 | 0 |
| 14-Oct-2021 | 740.00 | 740.00 | 730.00 | 730.00 | 5,163,800 | 0 |