| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,210.00 | 1,220.00 | 1,180.00 | 1,180.00 | 21,621,500 | 0 |
| 08-Mar-2022 | 1,340.00 | 1,360.00 | 1,265.00 | 1,265.00 | 12,485,100 | 0 |
| 07-Mar-2022 | 1,470.00 | 1,555.00 | 1,355.00 | 1,355.00 | 81,160,600 | 0 |
| 04-Mar-2022 | 1,350.00 | 1,480.00 | 1,340.00 | 1,455.00 | 61,945,100 | 0 |
| 02-Mar-2022 | 1,360.00 | 1,415.00 | 1,300.00 | 1,340.00 | 24,483,300 | 0 |
| 01-Mar-2022 | 1,260.00 | 1,415.00 | 1,260.00 | 1,355.00 | 50,474,100 | 0 |
| 25-Feb-2022 | 1,325.00 | 1,375.00 | 1,255.00 | 1,260.00 | 29,450,600 | 0 |
| 24-Feb-2022 | 1,390.00 | 1,450.00 | 1,325.00 | 1,325.00 | 48,020,800 | 0 |
| 23-Feb-2022 | 1,460.00 | 1,520.00 | 1,420.00 | 1,420.00 | 35,044,400 | 0 |
| 22-Feb-2022 | 1,480.00 | 1,510.00 | 1,435.00 | 1,450.00 | 13,159,100 | 0 |
| 21-Feb-2022 | 1,440.00 | 1,490.00 | 1,420.00 | 1,480.00 | 13,898,200 | 0 |
| 18-Feb-2022 | 1,450.00 | 1,485.00 | 1,415.00 | 1,440.00 | 13,297,000 | 0 |
| 17-Feb-2022 | 1,475.00 | 1,505.00 | 1,450.00 | 1,450.00 | 10,927,200 | 0 |
| 16-Feb-2022 | 1,525.00 | 1,550.00 | 1,440.00 | 1,505.00 | 24,877,300 | 0 |
| 15-Feb-2022 | 1,610.00 | 1,620.00 | 1,525.00 | 1,530.00 | 31,892,500 | 0 |
| 14-Feb-2022 | 1,635.00 | 1,655.00 | 1,590.00 | 1,605.00 | 21,250,100 | 0 |
| 11-Feb-2022 | 1,590.00 | 1,635.00 | 1,520.00 | 1,625.00 | 43,034,600 | 0 |
| 10-Feb-2022 | 1,655.00 | 1,655.00 | 1,590.00 | 1,590.00 | 16,934,400 | 0 |
| 09-Feb-2022 | 1,600.00 | 1,715.00 | 1,595.00 | 1,625.00 | 56,493,200 | 0 |
| 08-Feb-2022 | 1,660.00 | 1,680.00 | 1,600.00 | 1,600.00 | 21,339,600 | 0 |
| 07-Feb-2022 | 1,645.00 | 1,685.00 | 1,580.00 | 1,650.00 | 50,198,300 | 0 |
| 04-Feb-2022 | 1,710.00 | 1,735.00 | 1,640.00 | 1,645.00 | 33,133,800 | 0 |
| 03-Feb-2022 | 1,755.00 | 1,755.00 | 1,640.00 | 1,695.00 | 29,168,400 | 0 |
| 02-Feb-2022 | 1,800.00 | 1,890.00 | 1,680.00 | 1,715.00 | 39,732,200 | 0 |
| 31-Jan-2022 | 1,815.00 | 1,850.00 | 1,750.00 | 1,790.00 | 29,331,400 | 0 |
| 28-Jan-2022 | 1,495.00 | 1,835.00 | 1,465.00 | 1,800.00 | 77,612,100 | 0 |
| 27-Jan-2022 | 1,455.00 | 1,510.00 | 1,435.00 | 1,480.00 | 21,587,800 | 0 |
| 26-Jan-2022 | 1,385.00 | 1,490.00 | 1,345.00 | 1,460.00 | 26,802,600 | 0 |
| 25-Jan-2022 | 1,500.00 | 1,500.00 | 1,395.00 | 1,395.00 | 24,576,800 | 0 |
| 24-Jan-2022 | 1,520.00 | 1,615.00 | 1,495.00 | 1,500.00 | 32,326,100 | 0 |
| 21-Jan-2022 | 1,570.00 | 1,660.00 | 1,500.00 | 1,520.00 | 45,637,200 | 0 |
| 20-Jan-2022 | 1,505.00 | 1,635.00 | 1,505.00 | 1,570.00 | 39,692,400 | 0 |
| 19-Jan-2022 | 1,315.00 | 1,535.00 | 1,300.00 | 1,505.00 | 89,399,900 | 0 |
| 18-Jan-2022 | 1,320.00 | 1,375.00 | 1,265.00 | 1,315.00 | 30,990,400 | 0 |
| 17-Jan-2022 | 1,125.00 | 1,340.00 | 1,125.00 | 1,310.00 | 52,316,600 | 0 |
| 14-Jan-2022 | 1,140.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,238,500 | 0 |
| 13-Jan-2022 | 1,165.00 | 1,195.00 | 1,135.00 | 1,140.00 | 5,619,800 | 0 |
| 12-Jan-2022 | 1,110.00 | 1,185.00 | 1,100.00 | 1,160.00 | 8,219,700 | 0 |
| 11-Jan-2022 | 1,210.00 | 1,235.00 | 1,110.00 | 1,120.00 | 9,155,400 | 0 |
| 10-Jan-2022 | 1,170.00 | 1,200.00 | 1,150.00 | 1,190.00 | 2,868,300 | 0 |
| 07-Jan-2022 | 1,190.00 | 1,245.00 | 1,155.00 | 1,170.00 | 11,057,300 | 0 |
| 06-Jan-2022 | 1,205.00 | 1,205.00 | 1,155.00 | 1,190.00 | 4,251,500 | 0 |
| 05-Jan-2022 | 1,245.00 | 1,250.00 | 1,190.00 | 1,205.00 | 5,424,200 | 0 |
| 04-Jan-2022 | 1,225.00 | 1,255.00 | 1,185.00 | 1,220.00 | 9,514,300 | 0 |
| 03-Jan-2022 | 1,100.00 | 1,225.00 | 1,080.00 | 1,220.00 | 6,209,400 | 0 |
| 30-Dec-2021 | 1,110.00 | 1,120.00 | 1,085.00 | 1,100.00 | 2,598,100 | 0 |
| 29-Dec-2021 | 1,095.00 | 1,135.00 | 1,070.00 | 1,115.00 | 4,608,500 | 0 |
| 28-Dec-2021 | 1,095.00 | 1,155.00 | 1,050.00 | 1,095.00 | 13,954,300 | 0 |
| 27-Dec-2021 | 1,185.00 | 1,190.00 | 1,105.00 | 1,105.00 | 6,979,200 | 0 |
| 24-Dec-2021 | 1,210.00 | 1,220.00 | 1,160.00 | 1,185.00 | 5,546,200 | 0 |
| 23-Dec-2021 | 1,190.00 | 1,245.00 | 1,185.00 | 1,210.00 | 9,709,900 | 0 |
| 22-Dec-2021 | 1,185.00 | 1,225.00 | 1,175.00 | 1,190.00 | 5,918,200 | 0 |
| 21-Dec-2021 | 1,230.00 | 1,250.00 | 1,150.00 | 1,185.00 | 4,835,100 | 0 |
| 20-Dec-2021 | 1,250.00 | 1,280.00 | 1,205.00 | 1,230.00 | 8,712,200 | 0 |
| 17-Dec-2021 | 1,230.00 | 1,250.00 | 1,185.00 | 1,230.00 | 11,032,500 | 0 |
| 16-Dec-2021 | 1,325.00 | 1,380.00 | 1,230.00 | 1,230.00 | 16,583,900 | 0 |
| 15-Dec-2021 | 1,250.00 | 1,400.00 | 1,200.00 | 1,320.00 | 30,800,300 | 0 |
| 14-Dec-2021 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 | 0 |
| 13-Dec-2021 | 1,230.00 | 1,485.00 | 1,215.00 | 1,255.00 | 45,637,900 | 0 |
| 10-Dec-2021 | 1,200.00 | 1,205.00 | 1,110.00 | 1,195.00 | 15,545,100 | 0 |
| 09-Dec-2021 | 1,025.00 | 1,230.00 | 1,025.00 | 1,185.00 | 21,910,300 | 0 |
| 08-Dec-2021 | 985.00 | 1,090.00 | 970.00 | 1,025.00 | 4,536,700 | 0 |
| 07-Dec-2021 | 990.00 | 995.00 | 950.00 | 995.00 | 1,978,600 | 0 |
| 06-Dec-2021 | 1,030.00 | 1,070.00 | 985.00 | 990.00 | 3,728,200 | 0 |
| 03-Dec-2021 | 1,010.00 | 1,095.00 | 980.00 | 1,030.00 | 12,254,000 | 0 |
| 02-Dec-2021 | 875.00 | 1,035.00 | 810.00 | 1,000.00 | 15,923,100 | 0 |
| 01-Dec-2021 | 925.00 | 950.00 | 870.00 | 870.00 | 3,433,400 | 0 |
| 30-Nov-2021 | 965.00 | 1,010.00 | 920.00 | 925.00 | 6,347,200 | 0 |
| 29-Nov-2021 | 1,000.00 | 1,010.00 | 940.00 | 970.00 | 8,444,900 | 0 |
| 26-Nov-2021 | 1,070.00 | 1,100.00 | 1,000.00 | 1,010.00 | 7,416,000 | 0 |
| 25-Nov-2021 | 1,065.00 | 1,150.00 | 1,010.00 | 1,070.00 | 14,055,400 | 0 |
| 24-Nov-2021 | 1,145.00 | 1,180.00 | 1,065.00 | 1,065.00 | 18,504,000 | 0 |
| 23-Nov-2021 | 1,100.00 | 1,290.00 | 1,000.00 | 1,140.00 | 71,579,500 | 0 |
| 22-Nov-2021 | 965.00 | 1,035.00 | 965.00 | 1,035.00 | 16,620,300 | 0 |
| 19-Nov-2021 | 725.00 | 830.00 | 715.00 | 830.00 | 12,656,600 | 0 |
| 18-Nov-2021 | 535.00 | 665.00 | 515.00 | 665.00 | 21,505,800 | 0 |
| 17-Nov-2021 | 525.00 | 535.00 | 520.00 | 535.00 | 155,700 | 0 |
| 16-Nov-2021 | 535.00 | 540.00 | 505.00 | 530.00 | 293,200 | 0 |
| 15-Nov-2021 | 525.00 | 535.00 | 500.00 | 535.00 | 593,400 | 0 |
| 12-Nov-2021 | 515.00 | 525.00 | 505.00 | 515.00 | 330,200 | 0 |
| 11-Nov-2021 | 530.00 | 535.00 | 515.00 | 520.00 | 828,500 | 0 |
| 10-Nov-2021 | 540.00 | 550.00 | 525.00 | 530.00 | 428,500 | 0 |
| 09-Nov-2021 | 550.00 | 550.00 | 535.00 | 540.00 | 666,700 | 0 |
| 08-Nov-2021 | 545.00 | 555.00 | 540.00 | 550.00 | 630,100 | 0 |
| 05-Nov-2021 | 550.00 | 560.00 | 540.00 | 555.00 | 111,500 | 0 |
| 04-Nov-2021 | 540.00 | 555.00 | 515.00 | 550.00 | 553,500 | 0 |
| 03-Nov-2021 | 525.00 | 540.00 | 525.00 | 540.00 | 431,000 | 0 |
| 02-Nov-2021 | 520.00 | 530.00 | 510.00 | 525.00 | 595,300 | 0 |
| 01-Nov-2021 | 535.00 | 540.00 | 525.00 | 530.00 | 338,300 | 0 |
| 29-Oct-2021 | 535.00 | 540.00 | 525.00 | 535.00 | 830,500 | 0 |
| 28-Oct-2021 | 555.00 | 555.00 | 535.00 | 545.00 | 465,700 | 0 |
| 27-Oct-2021 | 550.00 | 555.00 | 540.00 | 555.00 | 166,500 | 0 |
| 26-Oct-2021 | 555.00 | 555.00 | 530.00 | 550.00 | 363,400 | 0 |
| 25-Oct-2021 | 560.00 | 570.00 | 525.00 | 550.00 | 1,514,800 | 0 |
| 22-Oct-2021 | 555.00 | 565.00 | 525.00 | 560.00 | 1,381,300 | 0 |
| 21-Oct-2021 | 545.00 | 565.00 | 535.00 | 555.00 | 769,300 | 0 |
| 19-Oct-2021 | 560.00 | 560.00 | 530.00 | 545.00 | 458,800 | 0 |
| 18-Oct-2021 | 565.00 | 565.00 | 560.00 | 560.00 | 402,800 | 0 |
| 15-Oct-2021 | 555.00 | 570.00 | 540.00 | 565.00 | 1,015,300 | 0 |
| 14-Oct-2021 | 575.00 | 575.00 | 545.00 | 550.00 | 3,018,700 | 0 |