| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 1,640.00 | 1,675.00 | 1,575.00 | 1,650.00 | 61,268,000 | 0 |
| 09-Mar-2022 | 1,705.00 | 1,705.00 | 1,590.00 | 1,640.00 | 121,327,000 | 0 |
| 08-Mar-2022 | 1,850.00 | 1,915.00 | 1,665.00 | 1,695.00 | 328,418,900 | 0 |
| 07-Mar-2022 | 1,700.00 | 1,810.00 | 1,680.00 | 1,790.00 | 172,897,200 | 0 |
| 04-Mar-2022 | 1,615.00 | 1,690.00 | 1,615.00 | 1,680.00 | 124,707,000 | 0 |
| 02-Mar-2022 | 1,615.00 | 1,670.00 | 1,590.00 | 1,590.00 | 82,305,900 | 0 |
| 01-Mar-2022 | 1,590.00 | 1,620.00 | 1,570.00 | 1,590.00 | 42,725,800 | 0 |
| 25-Feb-2022 | 1,625.00 | 1,640.00 | 1,560.00 | 1,590.00 | 85,315,200 | 0 |
| 24-Feb-2022 | 1,480.00 | 1,645.00 | 1,480.00 | 1,615.00 | 216,511,000 | 0 |
| 23-Feb-2022 | 1,460.00 | 1,485.00 | 1,460.00 | 1,470.00 | 22,718,100 | 0 |
| 22-Feb-2022 | 1,480.00 | 1,500.00 | 1,435.00 | 1,455.00 | 38,960,000 | 0 |
| 21-Feb-2022 | 1,450.00 | 1,485.00 | 1,450.00 | 1,480.00 | 53,132,000 | 0 |
| 18-Feb-2022 | 1,375.00 | 1,460.00 | 1,375.00 | 1,440.00 | 74,765,500 | 0 |
| 17-Feb-2022 | 1,380.00 | 1,385.00 | 1,350.00 | 1,370.00 | 22,365,200 | 0 |
| 16-Feb-2022 | 1,380.00 | 1,385.00 | 1,370.00 | 1,375.00 | 17,076,300 | 0 |
| 15-Feb-2022 | 1,395.00 | 1,405.00 | 1,375.00 | 1,375.00 | 15,370,500 | 0 |
| 14-Feb-2022 | 1,390.00 | 1,410.00 | 1,360.00 | 1,395.00 | 19,043,900 | 0 |
| 11-Feb-2022 | 1,415.00 | 1,415.00 | 1,370.00 | 1,385.00 | 22,643,900 | 0 |
| 10-Feb-2022 | 1,390.00 | 1,440.00 | 1,390.00 | 1,415.00 | 21,775,800 | 0 |
| 09-Feb-2022 | 1,405.00 | 1,410.00 | 1,385.00 | 1,385.00 | 7,891,500 | 0 |
| 08-Feb-2022 | 1,410.00 | 1,425.00 | 1,395.00 | 1,395.00 | 18,847,300 | 0 |
| 07-Feb-2022 | 1,370.00 | 1,405.00 | 1,370.00 | 1,400.00 | 10,200,300 | 0 |
| 04-Feb-2022 | 1,400.00 | 1,405.00 | 1,375.00 | 1,380.00 | 13,601,300 | 0 |
| 03-Feb-2022 | 1,390.00 | 1,415.00 | 1,370.00 | 1,400.00 | 14,467,800 | 0 |
| 02-Feb-2022 | 1,405.00 | 1,430.00 | 1,390.00 | 1,395.00 | 12,411,300 | 0 |
| 31-Jan-2022 | 1,400.00 | 1,400.00 | 1,375.00 | 1,380.00 | 6,653,600 | 0 |
| 28-Jan-2022 | 1,380.00 | 1,405.00 | 1,375.00 | 1,390.00 | 10,667,100 | 0 |
| 27-Jan-2022 | 1,375.00 | 1,385.00 | 1,355.00 | 1,380.00 | 10,042,400 | 0 |
| 26-Jan-2022 | 1,390.00 | 1,415.00 | 1,345.00 | 1,375.00 | 16,399,700 | 0 |
| 25-Jan-2022 | 1,420.00 | 1,445.00 | 1,390.00 | 1,395.00 | 14,588,400 | 0 |
| 24-Jan-2022 | 1,480.00 | 1,480.00 | 1,430.00 | 1,435.00 | 14,331,200 | 0 |
| 21-Jan-2022 | 1,440.00 | 1,480.00 | 1,430.00 | 1,480.00 | 26,209,700 | 0 |
| 20-Jan-2022 | 1,375.00 | 1,455.00 | 1,375.00 | 1,440.00 | 45,666,200 | 0 |
| 19-Jan-2022 | 1,360.00 | 1,395.00 | 1,350.00 | 1,355.00 | 18,858,700 | 0 |
| 18-Jan-2022 | 1,355.00 | 1,370.00 | 1,305.00 | 1,365.00 | 21,606,200 | 0 |
| 17-Jan-2022 | 1,400.00 | 1,400.00 | 1,355.00 | 1,355.00 | 19,118,500 | 0 |
| 14-Jan-2022 | 1,385.00 | 1,405.00 | 1,355.00 | 1,400.00 | 17,281,400 | 0 |
| 13-Jan-2022 | 1,270.00 | 1,380.00 | 1,255.00 | 1,375.00 | 34,839,900 | 0 |
| 12-Jan-2022 | 1,340.00 | 1,370.00 | 1,240.00 | 1,260.00 | 46,840,700 | 0 |
| 11-Jan-2022 | 1,410.00 | 1,425.00 | 1,320.00 | 1,320.00 | 32,102,200 | 0 |
| 10-Jan-2022 | 1,410.00 | 1,425.00 | 1,400.00 | 1,410.00 | 9,611,400 | 0 |
| 07-Jan-2022 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 11,259,800 | 0 |
| 06-Jan-2022 | 1,425.00 | 1,435.00 | 1,400.00 | 1,415.00 | 19,541,600 | 0 |
| 05-Jan-2022 | 1,460.00 | 1,470.00 | 1,420.00 | 1,425.00 | 16,876,300 | 0 |
| 04-Jan-2022 | 1,475.00 | 1,485.00 | 1,460.00 | 1,460.00 | 10,180,700 | 0 |
| 03-Jan-2022 | 1,460.00 | 1,495.00 | 1,455.00 | 1,470.00 | 22,363,600 | 0 |
| 30-Dec-2021 | 1,480.00 | 1,490.00 | 1,455.00 | 1,455.00 | 10,009,000 | 0 |
| 29-Dec-2021 | 1,480.00 | 1,490.00 | 1,465.00 | 1,475.00 | 8,648,100 | 0 |
| 28-Dec-2021 | 1,500.00 | 1,510.00 | 1,480.00 | 1,480.00 | 8,904,400 | 0 |
| 27-Dec-2021 | 1,475.00 | 1,490.00 | 1,465.00 | 1,480.00 | 6,482,000 | 0 |
| 24-Dec-2021 | 1,480.00 | 1,490.00 | 1,465.00 | 1,470.00 | 9,160,600 | 0 |
| 23-Dec-2021 | 1,485.00 | 1,490.00 | 1,470.00 | 1,475.00 | 6,665,500 | 0 |
| 22-Dec-2021 | 1,510.00 | 1,515.00 | 1,480.00 | 1,485.00 | 4,918,300 | 0 |
| 21-Dec-2021 | 1,480.00 | 1,510.00 | 1,470.00 | 1,500.00 | 10,362,800 | 0 |
| 20-Dec-2021 | 1,475.00 | 1,505.00 | 1,465.00 | 1,480.00 | 14,320,900 | 0 |
| 17-Dec-2021 | 1,510.00 | 1,510.00 | 1,480.00 | 1,490.00 | 11,436,300 | 0 |
| 16-Dec-2021 | 1,510.00 | 1,515.00 | 1,480.00 | 1,490.00 | 17,004,600 | 0 |
| 15-Dec-2021 | 1,545.00 | 1,555.00 | 1,500.00 | 1,505.00 | 17,210,500 | 0 |
| 14-Dec-2021 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 10,289,500 | 0 |
| 13-Dec-2021 | 1,555.00 | 1,570.00 | 1,555.00 | 1,565.00 | 7,718,700 | 0 |
| 10-Dec-2021 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 4,490,700 | 0 |
| 09-Dec-2021 | 1,550.00 | 1,565.00 | 1,545.00 | 1,565.00 | 9,995,700 | 0 |
| 08-Dec-2021 | 1,560.00 | 1,570.00 | 1,535.00 | 1,540.00 | 12,025,900 | 0 |
| 07-Dec-2021 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 8,925,200 | 0 |
| 06-Dec-2021 | 1,595.00 | 1,600.00 | 1,550.00 | 1,555.00 | 12,120,300 | 0 |
| 03-Dec-2021 | 1,580.00 | 1,605.00 | 1,570.00 | 1,595.00 | 15,051,600 | 0 |
| 02-Dec-2021 | 1,540.00 | 1,585.00 | 1,530.00 | 1,580.00 | 13,235,600 | 0 |
| 01-Dec-2021 | 1,580.00 | 1,585.00 | 1,540.00 | 1,545.00 | 18,405,000 | 0 |
| 30-Nov-2021 | 1,590.00 | 1,615.00 | 1,555.00 | 1,580.00 | 27,954,300 | 0 |
| 29-Nov-2021 | 1,575.00 | 1,595.00 | 1,540.00 | 1,585.00 | 33,234,100 | 0 |
| 26-Nov-2021 | 1,655.00 | 1,670.00 | 1,590.00 | 1,600.00 | 55,126,100 | 0 |
| 25-Nov-2021 | 1,700.00 | 1,705.00 | 1,670.00 | 1,680.00 | 64,280,000 | 0 |
| 24-Nov-2021 | 1,655.00 | 1,665.00 | 1,625.00 | 1,660.00 | 28,725,300 | 0 |
| 23-Nov-2021 | 1,640.00 | 1,685.00 | 1,625.00 | 1,645.00 | 78,722,500 | 0 |
| 22-Nov-2021 | 1,625.00 | 1,630.00 | 1,605.00 | 1,620.00 | 25,310,000 | 0 |
| 19-Nov-2021 | 1,610.00 | 1,630.00 | 1,595.00 | 1,625.00 | 51,602,600 | 0 |
| 18-Nov-2021 | 1,590.00 | 1,615.00 | 1,585.00 | 1,595.00 | 15,033,000 | 0 |
| 17-Nov-2021 | 1,590.00 | 1,605.00 | 1,575.00 | 1,585.00 | 9,065,500 | 0 |
| 16-Nov-2021 | 1,600.00 | 1,605.00 | 1,580.00 | 1,585.00 | 9,179,200 | 0 |
| 15-Nov-2021 | 1,600.00 | 1,615.00 | 1,580.00 | 1,595.00 | 13,793,500 | 0 |
| 12-Nov-2021 | 1,600.00 | 1,620.00 | 1,595.00 | 1,600.00 | 13,227,000 | 0 |
| 11-Nov-2021 | 1,630.00 | 1,645.00 | 1,595.00 | 1,600.00 | 27,811,400 | 0 |
| 10-Nov-2021 | 1,580.00 | 1,585.00 | 1,560.00 | 1,585.00 | 8,270,900 | 0 |
| 09-Nov-2021 | 1,580.00 | 1,585.00 | 1,570.00 | 1,570.00 | 6,623,300 | 0 |
| 08-Nov-2021 | 1,575.00 | 1,590.00 | 1,565.00 | 1,570.00 | 9,441,000 | 0 |
| 05-Nov-2021 | 1,570.00 | 1,590.00 | 1,555.00 | 1,565.00 | 11,216,700 | 0 |
| 04-Nov-2021 | 1,565.00 | 1,590.00 | 1,560.00 | 1,580.00 | 16,349,900 | 0 |
| 03-Nov-2021 | 1,540.00 | 1,570.00 | 1,530.00 | 1,560.00 | 16,959,500 | 0 |
| 02-Nov-2021 | 1,550.00 | 1,570.00 | 1,540.00 | 1,540.00 | 13,036,100 | 0 |
| 01-Nov-2021 | 1,600.00 | 1,615.00 | 1,555.00 | 1,560.00 | 22,715,100 | 0 |
| 29-Oct-2021 | 1,570.00 | 1,595.00 | 1,565.00 | 1,590.00 | 22,249,700 | 0 |
| 28-Oct-2021 | 1,545.00 | 1,570.00 | 1,525.00 | 1,560.00 | 60,011,500 | 0 |
| 27-Oct-2021 | 1,635.00 | 1,635.00 | 1,580.00 | 1,580.00 | 30,820,700 | 0 |
| 26-Oct-2021 | 1,630.00 | 1,655.00 | 1,625.00 | 1,625.00 | 21,883,400 | 0 |
| 25-Oct-2021 | 1,630.00 | 1,655.00 | 1,620.00 | 1,625.00 | 27,947,600 | 0 |
| 22-Oct-2021 | 1,630.00 | 1,645.00 | 1,615.00 | 1,630.00 | 53,993,500 | 0 |
| 21-Oct-2021 | 1,750.00 | 1,765.00 | 1,645.00 | 1,665.00 | 99,591,900 | 0 |
| 19-Oct-2021 | 1,730.00 | 1,745.00 | 1,690.00 | 1,725.00 | 94,153,100 | 0 |
| 18-Oct-2021 | 1,740.00 | 1,755.00 | 1,720.00 | 1,725.00 | 64,203,100 | 0 |
| 15-Oct-2021 | 1,725.00 | 1,745.00 | 1,695.00 | 1,720.00 | 105,274,800 | 0 |