| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 54,800 | 0 |
| 09-Mar-2022 | 1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 89,800 | 0 |
| 08-Mar-2022 | 1,330.00 | 1,355.00 | 1,320.00 | 1,350.00 | 233,900 | 0 |
| 07-Mar-2022 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 247,700 | 0 |
| 04-Mar-2022 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 418,100 | 0 |
| 02-Mar-2022 | 1,315.00 | 1,330.00 | 1,310.00 | 1,315.00 | 354,800 | 0 |
| 01-Mar-2022 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 495,700 | 0 |
| 25-Feb-2022 | 1,315.00 | 1,325.00 | 1,305.00 | 1,310.00 | 299,200 | 0 |
| 24-Feb-2022 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 386,900 | 0 |
| 23-Feb-2022 | 1,330.00 | 1,335.00 | 1,315.00 | 1,330.00 | 115,600 | 0 |
| 22-Feb-2022 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 148,400 | 0 |
| 21-Feb-2022 | 1,320.00 | 1,330.00 | 1,320.00 | 1,320.00 | 92,300 | 0 |
| 18-Feb-2022 | 1,335.00 | 1,335.00 | 1,310.00 | 1,320.00 | 717,100 | 0 |
| 17-Feb-2022 | 1,335.00 | 1,345.00 | 1,325.00 | 1,330.00 | 173,300 | 0 |
| 16-Feb-2022 | 1,335.00 | 1,345.00 | 1,330.00 | 1,335.00 | 293,800 | 0 |
| 15-Feb-2022 | 1,325.00 | 1,350.00 | 1,320.00 | 1,335.00 | 102,100 | 0 |
| 14-Feb-2022 | 1,335.00 | 1,355.00 | 1,310.00 | 1,325.00 | 208,200 | 0 |
| 11-Feb-2022 | 1,360.00 | 1,360.00 | 1,320.00 | 1,335.00 | 310,000 | 0 |
| 10-Feb-2022 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 101,900 | 0 |
| 09-Feb-2022 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.00 | 51,100 | 0 |
| 08-Feb-2022 | 1,345.00 | 1,345.00 | 1,335.00 | 1,340.00 | 168,000 | 0 |
| 07-Feb-2022 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 101,200 | 0 |
| 04-Feb-2022 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 166,600 | 0 |
| 03-Feb-2022 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 199,600 | 0 |
| 02-Feb-2022 | 1,325.00 | 1,355.00 | 1,320.00 | 1,350.00 | 261,200 | 0 |
| 31-Jan-2022 | 1,325.00 | 1,340.00 | 1,320.00 | 1,320.00 | 196,300 | 0 |
| 28-Jan-2022 | 1,320.00 | 1,330.00 | 1,315.00 | 1,330.00 | 127,600 | 0 |
| 27-Jan-2022 | 1,315.00 | 1,350.00 | 1,305.00 | 1,320.00 | 188,300 | 0 |
| 26-Jan-2022 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 121,300 | 0 |
| 25-Jan-2022 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 194,000 | 0 |
| 24-Jan-2022 | 1,325.00 | 1,335.00 | 1,315.00 | 1,320.00 | 158,300 | 0 |
| 21-Jan-2022 | 1,320.00 | 1,325.00 | 1,305.00 | 1,325.00 | 276,400 | 0 |
| 20-Jan-2022 | 1,350.00 | 1,350.00 | 1,315.00 | 1,320.00 | 455,700 | 0 |
| 19-Jan-2022 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 229,500 | 0 |
| 18-Jan-2022 | 1,385.00 | 1,400.00 | 1,375.00 | 1,375.00 | 241,600 | 0 |
| 17-Jan-2022 | 1,420.00 | 1,420.00 | 1,385.00 | 1,390.00 | 195,800 | 0 |
| 14-Jan-2022 | 1,410.00 | 1,420.00 | 1,405.00 | 1,420.00 | 998,200 | 0 |
| 13-Jan-2022 | 1,390.00 | 1,405.00 | 1,375.00 | 1,405.00 | 175,700 | 0 |
| 12-Jan-2022 | 1,400.00 | 1,415.00 | 1,385.00 | 1,390.00 | 411,800 | 0 |
| 11-Jan-2022 | 1,415.00 | 1,415.00 | 1,370.00 | 1,405.00 | 559,100 | 0 |
| 10-Jan-2022 | 1,410.00 | 1,420.00 | 1,395.00 | 1,415.00 | 275,200 | 0 |
| 07-Jan-2022 | 1,445.00 | 1,465.00 | 1,405.00 | 1,410.00 | 651,200 | 0 |
| 06-Jan-2022 | 1,385.00 | 1,450.00 | 1,385.00 | 1,440.00 | 1,316,200 | 0 |
| 05-Jan-2022 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 251,400 | 0 |
| 04-Jan-2022 | 1,370.00 | 1,385.00 | 1,360.00 | 1,385.00 | 394,500 | 0 |
| 03-Jan-2022 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 83,900 | 0 |
| 30-Dec-2021 | 1,375.00 | 1,375.00 | 1,345.00 | 1,360.00 | 340,700 | 0 |
| 29-Dec-2021 | 1,380.00 | 1,380.00 | 1,345.00 | 1,375.00 | 427,300 | 0 |
| 28-Dec-2021 | 1,390.00 | 1,390.00 | 1,355.00 | 1,380.00 | 465,500 | 0 |
| 27-Dec-2021 | 1,390.00 | 1,400.00 | 1,385.00 | 1,385.00 | 160,200 | 0 |
| 24-Dec-2021 | 1,400.00 | 1,405.00 | 1,380.00 | 1,390.00 | 174,600 | 0 |
| 23-Dec-2021 | 1,395.00 | 1,395.00 | 1,380.00 | 1,380.00 | 271,300 | 0 |
| 22-Dec-2021 | 1,375.00 | 1,395.00 | 1,375.00 | 1,385.00 | 323,900 | 0 |
| 21-Dec-2021 | 1,405.00 | 1,410.00 | 1,370.00 | 1,370.00 | 298,400 | 0 |
| 20-Dec-2021 | 1,375.00 | 1,400.00 | 1,370.00 | 1,390.00 | 552,600 | 0 |
| 17-Dec-2021 | 1,365.00 | 1,380.00 | 1,360.00 | 1,375.00 | 601,700 | 0 |
| 16-Dec-2021 | 1,380.00 | 1,385.00 | 1,365.00 | 1,365.00 | 862,900 | 0 |
| 15-Dec-2021 | 1,350.00 | 1,380.00 | 1,350.00 | 1,370.00 | 663,900 | 0 |
| 14-Dec-2021 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 279,900 | 0 |
| 13-Dec-2021 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 210,200 | 0 |
| 10-Dec-2021 | 1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,133,000 | 0 |
| 09-Dec-2021 | 1,330.00 | 1,355.00 | 1,330.00 | 1,350.00 | 804,200 | 0 |
| 08-Dec-2021 | 1,340.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,560,000 | 0 |
| 07-Dec-2021 | 1,350.00 | 1,360.00 | 1,325.00 | 1,340.00 | 693,300 | 0 |
| 06-Dec-2021 | 1,350.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,194,000 | 0 |
| 03-Dec-2021 | 1,355.00 | 1,360.00 | 1,330.00 | 1,350.00 | 654,500 | 0 |
| 02-Dec-2021 | 1,360.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,188,300 | 0 |
| 01-Dec-2021 | 1,320.00 | 1,370.00 | 1,320.00 | 1,355.00 | 7,842,200 | 0 |
| 30-Nov-2021 | 1,290.00 | 1,335.00 | 1,285.00 | 1,310.00 | 14,469,900 | 0 |
| 29-Nov-2021 | 1,290.00 | 1,305.00 | 1,255.00 | 1,285.00 | 5,442,800 | 0 |
| 26-Nov-2021 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 5,018,100 | 0 |
| 25-Nov-2021 | 1,335.00 | 1,350.00 | 1,305.00 | 1,315.00 | 3,337,600 | 0 |
| 24-Nov-2021 | 1,285.00 | 1,335.00 | 1,280.00 | 1,335.00 | 4,682,600 | 0 |
| 23-Nov-2021 | 1,280.00 | 1,305.00 | 1,280.00 | 1,285.00 | 4,321,500 | 0 |
| 22-Nov-2021 | 1,350.00 | 1,375.00 | 1,275.00 | 1,280.00 | 4,243,100 | 0 |
| 19-Nov-2021 | 1,350.00 | 1,365.00 | 1,335.00 | 1,365.00 | 677,700 | 0 |
| 18-Nov-2021 | 1,405.00 | 1,405.00 | 1,345.00 | 1,345.00 | 1,113,200 | 0 |
| 17-Nov-2021 | 1,405.00 | 1,430.00 | 1,390.00 | 1,390.00 | 507,000 | 0 |
| 16-Nov-2021 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 239,000 | 0 |
| 15-Nov-2021 | 1,425.00 | 1,450.00 | 1,390.00 | 1,400.00 | 423,500 | 0 |
| 12-Nov-2021 | 1,460.00 | 1,460.00 | 1,400.00 | 1,415.00 | 684,300 | 0 |
| 11-Nov-2021 | 1,500.00 | 1,515.00 | 1,450.00 | 1,460.00 | 355,700 | 0 |
| 10-Nov-2021 | 1,530.00 | 1,530.00 | 1,490.00 | 1,500.00 | 132,100 | 0 |
| 09-Nov-2021 | 1,565.00 | 1,580.00 | 1,530.00 | 1,540.00 | 259,200 | 0 |
| 08-Nov-2021 | 1,535.00 | 1,580.00 | 1,530.00 | 1,565.00 | 364,200 | 0 |
| 05-Nov-2021 | 1,525.00 | 1,550.00 | 1,515.00 | 1,515.00 | 175,200 | 0 |
| 04-Nov-2021 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 282,300 | 0 |
| 03-Nov-2021 | 1,560.00 | 1,600.00 | 1,540.00 | 1,540.00 | 125,600 | 0 |
| 02-Nov-2021 | 1,595.00 | 1,605.00 | 1,555.00 | 1,560.00 | 138,900 | 0 |
| 01-Nov-2021 | 1,600.00 | 1,640.00 | 1,570.00 | 1,595.00 | 218,900 | 0 |
| 29-Oct-2021 | 1,560.00 | 1,600.00 | 1,560.00 | 1,590.00 | 225,200 | 0 |
| 28-Oct-2021 | 1,595.00 | 1,600.00 | 1,555.00 | 1,555.00 | 57,500 | 0 |
| 27-Oct-2021 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 29,700 | 0 |
| 26-Oct-2021 | 1,585.00 | 1,610.00 | 1,570.00 | 1,600.00 | 238,900 | 0 |
| 25-Oct-2021 | 1,550.00 | 1,590.00 | 1,540.00 | 1,565.00 | 79,900 | 0 |
| 22-Oct-2021 | 1,625.00 | 1,625.00 | 1,535.00 | 1,550.00 | 718,700 | 0 |
| 21-Oct-2021 | 1,525.00 | 1,625.00 | 1,520.00 | 1,625.00 | 473,600 | 0 |
| 19-Oct-2021 | 1,505.00 | 1,585.00 | 1,500.00 | 1,525.00 | 52,600 | 0 |
| 18-Oct-2021 | 1,545.00 | 1,580.00 | 1,500.00 | 1,500.00 | 980,900 | 0 |
| 15-Oct-2021 | 1,570.00 | 1,580.00 | 1,510.00 | 1,550.00 | 325,700 | 0 |