| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 2,420,400 | 0 |
| 08-Mar-2022 | 1,305.00 | 1,305.00 | 1,295.00 | 1,300.00 | 2,937,000 | 0 |
| 07-Mar-2022 | 1,310.00 | 1,310.00 | 1,300.00 | 1,305.00 | 4,173,700 | 0 |
| 04-Mar-2022 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 10,148,200 | 0 |
| 02-Mar-2022 | 1,315.00 | 1,320.00 | 1,310.00 | 1,310.00 | 3,555,400 | 0 |
| 01-Mar-2022 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 59,000 | 0 |
| 25-Feb-2022 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 3,395,500 | 0 |
| 24-Feb-2022 | 1,330.00 | 1,330.00 | 1,300.00 | 1,320.00 | 11,638,300 | 0 |
| 23-Feb-2022 | 1,325.00 | 1,330.00 | 1,305.00 | 1,320.00 | 368,800 | 0 |
| 22-Feb-2022 | 1,330.00 | 1,330.00 | 1,320.00 | 1,330.00 | 116,600 | 0 |
| 21-Feb-2022 | 1,325.00 | 1,340.00 | 1,320.00 | 1,325.00 | 174,500 | 0 |
| 18-Feb-2022 | 1,325.00 | 1,355.00 | 1,315.00 | 1,325.00 | 505,200 | 0 |
| 17-Feb-2022 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 2,119,600 | 0 |
| 16-Feb-2022 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 726,200 | 0 |
| 15-Feb-2022 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 213,900 | 0 |
| 14-Feb-2022 | 1,330.00 | 1,340.00 | 1,315.00 | 1,325.00 | 11,058,100 | 0 |
| 11-Feb-2022 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 145,500 | 0 |
| 10-Feb-2022 | 1,335.00 | 1,345.00 | 1,325.00 | 1,335.00 | 112,500 | 0 |
| 09-Feb-2022 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 414,700 | 0 |
| 08-Feb-2022 | 1,335.00 | 1,345.00 | 1,320.00 | 1,335.00 | 916,900 | 0 |
| 07-Feb-2022 | 1,345.00 | 1,380.00 | 1,320.00 | 1,335.00 | 119,200 | 0 |
| 04-Feb-2022 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 340,100 | 0 |
| 03-Feb-2022 | 1,340.00 | 1,345.00 | 1,335.00 | 1,345.00 | 249,400 | 0 |
| 02-Feb-2022 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 310,600 | 0 |
| 31-Jan-2022 | 1,365.00 | 1,400.00 | 1,335.00 | 1,345.00 | 78,400 | 0 |
| 28-Jan-2022 | 1,355.00 | 1,355.00 | 1,335.00 | 1,345.00 | 3,435,200 | 0 |
| 27-Jan-2022 | 1,355.00 | 1,355.00 | 1,315.00 | 1,355.00 | 970,200 | 0 |
| 26-Jan-2022 | 1,390.00 | 1,390.00 | 1,325.00 | 1,355.00 | 2,359,000 | 0 |
| 25-Jan-2022 | 1,400.00 | 1,400.00 | 1,365.00 | 1,395.00 | 3,515,200 | 0 |
| 24-Jan-2022 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 294,500 | 0 |
| 21-Jan-2022 | 1,450.00 | 1,450.00 | 1,400.00 | 1,410.00 | 818,700 | 0 |
| 20-Jan-2022 | 1,400.00 | 1,450.00 | 1,350.00 | 1,450.00 | 5,722,400 | 0 |
| 19-Jan-2022 | 1,360.00 | 1,435.00 | 1,315.00 | 1,400.00 | 1,164,600 | 0 |
| 18-Jan-2022 | 1,310.00 | 1,320.00 | 1,295.00 | 1,310.00 | 4,136,700 | 0 |
| 17-Jan-2022 | 1,315.00 | 1,320.00 | 1,305.00 | 1,310.00 | 685,900 | 0 |
| 14-Jan-2022 | 1,305.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,809,800 | 0 |
| 13-Jan-2022 | 1,300.00 | 1,305.00 | 1,295.00 | 1,305.00 | 431,500 | 0 |
| 12-Jan-2022 | 1,295.00 | 1,305.00 | 1,295.00 | 1,300.00 | 120,700 | 0 |
| 11-Jan-2022 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 764,300 | 0 |
| 10-Jan-2022 | 1,295.00 | 1,305.00 | 1,280.00 | 1,300.00 | 4,123,900 | 0 |
| 07-Jan-2022 | 1,305.00 | 1,305.00 | 1,300.00 | 1,305.00 | 610,900 | 0 |
| 06-Jan-2022 | 1,315.00 | 1,315.00 | 1,295.00 | 1,305.00 | 87,000 | 0 |
| 05-Jan-2022 | 1,315.00 | 1,345.00 | 1,310.00 | 1,315.00 | 55,800 | 0 |
| 04-Jan-2022 | 1,355.00 | 1,355.00 | 1,305.00 | 1,315.00 | 35,800 | 0 |
| 03-Jan-2022 | 1,365.00 | 1,370.00 | 1,285.00 | 1,355.00 | 453,600 | 0 |
| 30-Dec-2021 | 1,325.00 | 1,360.00 | 1,315.00 | 1,360.00 | 1,021,200 | 0 |
| 29-Dec-2021 | 1,295.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,983,600 | 0 |
| 28-Dec-2021 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,036,800 | 0 |
| 27-Dec-2021 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 23,400 | 0 |
| 24-Dec-2021 | 1,290.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,001,900 | 0 |
| 23-Dec-2021 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 53,600 | 0 |
| 22-Dec-2021 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,019,600 | 0 |
| 21-Dec-2021 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,016,100 | 0 |
| 20-Dec-2021 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 7,170,300 | 0 |
| 17-Dec-2021 | 1,280.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,172,500 | 0 |
| 16-Dec-2021 | 1,290.00 | 1,295.00 | 1,285.00 | 1,285.00 | 23,600 | 0 |
| 15-Dec-2021 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 65,200 | 0 |
| 14-Dec-2021 | 1,295.00 | 1,295.00 | 1,280.00 | 1,285.00 | 990,200 | 0 |
| 13-Dec-2021 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 3,438,300 | 0 |
| 10-Dec-2021 | 1,290.00 | 1,290.00 | 1,285.00 | 1,290.00 | 11,607,600 | 0 |
| 09-Dec-2021 | 1,285.00 | 1,295.00 | 1,285.00 | 1,290.00 | 5,454,400 | 0 |
| 08-Dec-2021 | 1,295.00 | 1,310.00 | 1,285.00 | 1,290.00 | 13,399,000 | 0 |
| 07-Dec-2021 | 1,295.00 | 1,295.00 | 1,285.00 | 1,295.00 | 5,014,600 | 0 |
| 06-Dec-2021 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 3,714,900 | 0 |
| 03-Dec-2021 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 5,202,900 | 0 |
| 02-Dec-2021 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 3,673,200 | 0 |
| 01-Dec-2021 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 5,755,500 | 0 |
| 30-Nov-2021 | 1,300.00 | 1,310.00 | 1,290.00 | 1,295.00 | 2,221,500 | 0 |
| 29-Nov-2021 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 9,493,000 | 0 |
| 26-Nov-2021 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 4,636,400 | 0 |
| 25-Nov-2021 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 7,396,500 | 0 |
| 24-Nov-2021 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 4,230,600 | 0 |
| 23-Nov-2021 | 1,330.00 | 1,335.00 | 1,320.00 | 1,325.00 | 2,151,800 | 0 |
| 22-Nov-2021 | 1,335.00 | 1,335.00 | 1,325.00 | 1,330.00 | 1,796,500 | 0 |
| 19-Nov-2021 | 1,330.00 | 1,340.00 | 1,330.00 | 1,335.00 | 1,260,800 | 0 |
| 18-Nov-2021 | 1,330.00 | 1,350.00 | 1,320.00 | 1,335.00 | 394,500 | 0 |
| 17-Nov-2021 | 1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 688,800 | 0 |
| 16-Nov-2021 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 165,900 | 0 |
| 15-Nov-2021 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 93,900 | 0 |
| 12-Nov-2021 | 1,335.00 | 1,340.00 | 1,330.00 | 1,330.00 | 95,600 | 0 |
| 11-Nov-2021 | 1,335.00 | 1,340.00 | 1,330.00 | 1,335.00 | 32,300 | 0 |
| 10-Nov-2021 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 826,700 | 0 |
| 09-Nov-2021 | 1,340.00 | 1,345.00 | 1,330.00 | 1,335.00 | 628,900 | 0 |
| 08-Nov-2021 | 1,345.00 | 1,345.00 | 1,330.00 | 1,335.00 | 145,800 | 0 |
| 05-Nov-2021 | 1,340.00 | 1,350.00 | 1,340.00 | 1,340.00 | 103,200 | 0 |
| 04-Nov-2021 | 1,340.00 | 1,360.00 | 1,340.00 | 1,340.00 | 331,000 | 0 |
| 03-Nov-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 10,103,100 | 0 |
| 02-Nov-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 991,600 | 0 |
| 01-Nov-2021 | 1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,196,800 | 0 |
| 29-Oct-2021 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,410,400 | 0 |
| 28-Oct-2021 | 1,360.00 | 1,365.00 | 1,335.00 | 1,345.00 | 8,149,900 | 0 |
| 27-Oct-2021 | 1,375.00 | 1,400.00 | 1,330.00 | 1,360.00 | 4,313,700 | 0 |
| 26-Oct-2021 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,970,500 | 0 |
| 25-Oct-2021 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 920,100 | 0 |
| 22-Oct-2021 | 1,475.00 | 1,500.00 | 1,375.00 | 1,375.00 | 2,205,600 | 0 |
| 21-Oct-2021 | 1,335.00 | 1,500.00 | 1,325.00 | 1,475.00 | 15,047,400 | 0 |
| 19-Oct-2021 | 1,310.00 | 1,315.00 | 1,305.00 | 1,315.00 | 2,626,700 | 0 |
| 18-Oct-2021 | 1,305.00 | 1,310.00 | 1,300.00 | 1,305.00 | 4,060,300 | 0 |
| 15-Oct-2021 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 518,200 | 0 |
| 14-Oct-2021 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 621,900 | 0 |