| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 1,590.00 | 1,590.00 | 1,535.00 | 1,565.00 | 5,100 | 0 |
| 09-Mar-2022 | 1,515.00 | 1,600.00 | 1,510.00 | 1,590.00 | 106,200 | 0 |
| 08-Mar-2022 | 1,550.00 | 1,575.00 | 1,510.00 | 1,575.00 | 17,300 | 0 |
| 07-Mar-2022 | 1,610.00 | 1,610.00 | 1,535.00 | 1,585.00 | 6,300 | 0 |
| 04-Mar-2022 | 1,605.00 | 1,605.00 | 1,580.00 | 1,580.00 | 4,100 | 0 |
| 02-Mar-2022 | 1,615.00 | 1,615.00 | 1,610.00 | 1,610.00 | 3,600 | 0 |
| 01-Mar-2022 | 1,640.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,200 | 0 |
| 25-Feb-2022 | 1,610.00 | 1,610.00 | 1,505.00 | 1,610.00 | 171,600 | 0 |
| 24-Feb-2022 | 1,700.00 | 1,700.00 | 1,605.00 | 1,610.00 | 34,800 | 0 |
| 23-Feb-2022 | 1,650.00 | 1,720.00 | 1,640.00 | 1,720.00 | 20,900 | 0 |
| 22-Feb-2022 | 1,675.00 | 1,675.00 | 1,655.00 | 1,655.00 | 500 | 0 |
| 21-Feb-2022 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 600 | 0 |
| 18-Feb-2022 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,100 | 0 |
| 17-Feb-2022 | 1,715.00 | 1,715.00 | 1,670.00 | 1,710.00 | 13,300 | 0 |
| 16-Feb-2022 | 1,800.00 | 1,800.00 | 1,715.00 | 1,715.00 | 1,100 | 0 |
| 15-Feb-2022 | 1,720.00 | 1,800.00 | 1,720.00 | 1,800.00 | 82,100 | 0 |
| 14-Feb-2022 | 1,800.00 | 1,800.00 | 1,700.00 | 1,745.00 | 8,100 | 0 |
| 11-Feb-2022 | 1,630.00 | 1,800.00 | 1,630.00 | 1,800.00 | 118,500 | 0 |
| 10-Feb-2022 | 1,630.00 | 1,640.00 | 1,620.00 | 1,630.00 | 42,600 | 0 |
| 09-Feb-2022 | 1,650.00 | 1,680.00 | 1,620.00 | 1,630.00 | 28,300 | 0 |
| 08-Feb-2022 | 1,705.00 | 1,715.00 | 1,705.00 | 1,715.00 | 3,600 | 0 |
| 07-Feb-2022 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 100 | 0 |
| 04-Feb-2022 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 | 0 |
| 03-Feb-2022 | 1,715.00 | 1,750.00 | 1,700.00 | 1,715.00 | 12,800 | 0 |
| 02-Feb-2022 | 1,695.00 | 1,770.00 | 1,685.00 | 1,715.00 | 122,800 | 0 |
| 31-Jan-2022 | 1,715.00 | 1,780.00 | 1,700.00 | 1,775.00 | 21,900 | 0 |
| 28-Jan-2022 | 1,790.00 | 1,820.00 | 1,755.00 | 1,820.00 | 14,300 | 0 |
| 27-Jan-2022 | 1,820.00 | 1,820.00 | 1,700.00 | 1,800.00 | 32,300 | 0 |
| 26-Jan-2022 | 1,760.00 | 1,820.00 | 1,755.00 | 1,820.00 | 14,100 | 0 |
| 25-Jan-2022 | 1,820.00 | 1,820.00 | 1,750.00 | 1,750.00 | 8,900 | 0 |
| 24-Jan-2022 | 1,820.00 | 1,870.00 | 1,820.00 | 1,820.00 | 900 | 0 |
| 21-Jan-2022 | 1,890.00 | 1,920.00 | 1,880.00 | 1,880.00 | 20,900 | 0 |
| 20-Jan-2022 | 1,850.00 | 1,910.00 | 1,840.00 | 1,840.00 | 9,800 | 0 |
| 19-Jan-2022 | 1,880.00 | 1,880.00 | 1,815.00 | 1,860.00 | 2,500 | 0 |
| 18-Jan-2022 | 1,830.00 | 1,880.00 | 1,830.00 | 1,880.00 | 200 | 0 |
| 17-Jan-2022 | 1,890.00 | 1,890.00 | 1,880.00 | 1,880.00 | 2,500 | 0 |
| 14-Jan-2022 | 1,800.00 | 1,850.00 | 1,770.00 | 1,850.00 | 80,900 | 0 |
| 13-Jan-2022 | 1,880.00 | 1,900.00 | 1,810.00 | 1,900.00 | 4,000 | 0 |
| 12-Jan-2022 | 1,885.00 | 1,950.00 | 1,780.00 | 1,890.00 | 12,600 | 0 |
| 11-Jan-2022 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 | 0 |
| 10-Jan-2022 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 200 | 0 |
| 07-Jan-2022 | 1,895.00 | 1,900.00 | 1,800.00 | 1,900.00 | 33,700 | 0 |
| 06-Jan-2022 | 1,810.00 | 1,900.00 | 1,810.00 | 1,895.00 | 8,300 | 0 |
| 05-Jan-2022 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 400 | 0 |
| 04-Jan-2022 | 1,860.00 | 1,860.00 | 1,760.00 | 1,860.00 | 800 | 0 |
| 03-Jan-2022 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 20,000 | 0 |
| 30-Dec-2021 | 1,835.00 | 2,000.00 | 1,815.00 | 2,000.00 | 1,017,200 | 0 |
| 29-Dec-2021 | 1,950.00 | 2,000.00 | 1,815.00 | 1,950.00 | 613,600 | 0 |
| 28-Dec-2021 | 1,655.00 | 1,950.00 | 1,630.00 | 1,950.00 | 1,207,600 | 0 |
| 27-Dec-2021 | 1,580.00 | 1,765.00 | 1,580.00 | 1,700.00 | 16,600 | 0 |
| 24-Dec-2021 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 11,300 | 0 |
| 23-Dec-2021 | 1,655.00 | 1,675.00 | 1,590.00 | 1,600.00 | 174,500 | 0 |
| 22-Dec-2021 | 1,670.00 | 1,735.00 | 1,670.00 | 1,675.00 | 16,600 | 0 |
| 21-Dec-2021 | 1,770.00 | 1,835.00 | 1,600.00 | 1,770.00 | 166,300 | 0 |
| 20-Dec-2021 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 17,600 | 0 |
| 17-Dec-2021 | 1,745.00 | 1,790.00 | 1,655.00 | 1,700.00 | 6,200 | 0 |
| 16-Dec-2021 | 1,815.00 | 1,815.00 | 1,700.00 | 1,700.00 | 21,600 | 0 |
| 15-Dec-2021 | 1,835.00 | 1,835.00 | 1,710.00 | 1,825.00 | 11,500 | 0 |
| 14-Dec-2021 | 1,660.00 | 1,835.00 | 1,660.00 | 1,835.00 | 121,800 | 0 |
| 13-Dec-2021 | 1,785.00 | 1,785.00 | 1,665.00 | 1,680.00 | 23,600 | 0 |
| 10-Dec-2021 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,400 | 0 |
| 09-Dec-2021 | 1,715.00 | 1,775.00 | 1,715.00 | 1,775.00 | 29,800 | 0 |
| 08-Dec-2021 | 1,715.00 | 1,730.00 | 1,595.00 | 1,720.00 | 158,000 | 0 |
| 07-Dec-2021 | 1,615.00 | 1,770.00 | 1,605.00 | 1,715.00 | 26,800 | 0 |
| 06-Dec-2021 | 1,555.00 | 1,625.00 | 1,555.00 | 1,565.00 | 2,200 | 0 |
| 03-Dec-2021 | 1,605.00 | 1,620.00 | 1,605.00 | 1,605.00 | 8,600 | 0 |
| 02-Dec-2021 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 4,100 | 0 |
| 01-Dec-2021 | 1,590.00 | 1,640.00 | 1,590.00 | 1,625.00 | 5,500 | 0 |
| 30-Nov-2021 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 11,900 | 0 |
| 29-Nov-2021 | 1,605.00 | 1,640.00 | 1,605.00 | 1,630.00 | 4,400 | 0 |
| 26-Nov-2021 | 1,610.00 | 1,680.00 | 1,600.00 | 1,605.00 | 29,000 | 0 |
| 25-Nov-2021 | 1,725.00 | 1,770.00 | 1,610.00 | 1,610.00 | 49,100 | 0 |
| 24-Nov-2021 | 1,780.00 | 1,780.00 | 1,710.00 | 1,725.00 | 60,400 | 0 |
| 23-Nov-2021 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 100 | 0 |
| 22-Nov-2021 | 1,850.00 | 1,850.00 | 1,790.00 | 1,790.00 | 1,600 | 0 |
| 19-Nov-2021 | 1,820.00 | 1,830.00 | 1,800.00 | 1,800.00 | 5,400 | 0 |
| 18-Nov-2021 | 1,805.00 | 1,830.00 | 1,795.00 | 1,830.00 | 2,200 | 0 |
| 17-Nov-2021 | 1,835.00 | 1,835.00 | 1,830.00 | 1,830.00 | 2,800 | 0 |
| 16-Nov-2021 | 1,755.00 | 1,850.00 | 1,730.00 | 1,835.00 | 1,000 | 0 |
| 15-Nov-2021 | 1,840.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,000 | 0 |
| 12-Nov-2021 | 1,800.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,400 | 0 |
| 11-Nov-2021 | 1,680.00 | 1,800.00 | 1,670.00 | 1,800.00 | 16,100 | 0 |
| 10-Nov-2021 | 1,800.00 | 1,800.00 | 1,765.00 | 1,795.00 | 16,800 | 0 |
| 09-Nov-2021 | 1,840.00 | 1,840.00 | 1,780.00 | 1,800.00 | 18,400 | 0 |
| 08-Nov-2021 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 7,000 | 0 |
| 05-Nov-2021 | 1,850.00 | 1,855.00 | 1,850.00 | 1,850.00 | 13,500 | 0 |
| 04-Nov-2021 | 1,885.00 | 1,885.00 | 1,850.00 | 1,850.00 | 2,200 | 0 |
| 03-Nov-2021 | 1,890.00 | 1,890.00 | 1,830.00 | 1,885.00 | 12,000 | 0 |
| 02-Nov-2021 | 1,900.00 | 1,900.00 | 1,850.00 | 1,890.00 | 500 | 0 |
| 01-Nov-2021 | 1,855.00 | 1,920.00 | 1,850.00 | 1,850.00 | 8,700 | 0 |
| 29-Oct-2021 | 1,855.00 | 1,910.00 | 1,830.00 | 1,905.00 | 39,200 | 0 |
| 28-Oct-2021 | 1,850.00 | 1,870.00 | 1,850.00 | 1,865.00 | 5,000 | 0 |
| 27-Oct-2021 | 1,800.00 | 1,845.00 | 1,785.00 | 1,845.00 | 56,900 | 0 |
| 26-Oct-2021 | 1,795.00 | 1,850.00 | 1,795.00 | 1,805.00 | 4,000 | 0 |
| 25-Oct-2021 | 1,820.00 | 1,920.00 | 1,820.00 | 1,820.00 | 56,400 | 0 |
| 22-Oct-2021 | 1,825.00 | 1,870.00 | 1,805.00 | 1,820.00 | 164,000 | 0 |
| 21-Oct-2021 | 1,825.00 | 1,850.00 | 1,775.00 | 1,825.00 | 61,100 | 0 |
| 19-Oct-2021 | 1,810.00 | 1,820.00 | 1,805.00 | 1,805.00 | 24,800 | 0 |
| 18-Oct-2021 | 1,880.00 | 1,880.00 | 1,800.00 | 1,875.00 | 5,600 | 0 |
| 15-Oct-2021 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 24,000 | 0 |