| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 2,110.00 | 2,260.00 | 2,090.00 | 2,230.00 | 9,337,800 | 0 |
| 08-Mar-2022 | 2,260.00 | 2,320.00 | 2,110.00 | 2,110.00 | 24,408,800 | 0 |
| 07-Mar-2022 | 2,370.00 | 2,440.00 | 2,260.00 | 2,260.00 | 19,307,800 | 0 |
| 04-Mar-2022 | 2,550.00 | 2,590.00 | 2,410.00 | 2,430.00 | 11,149,500 | 0 |
| 02-Mar-2022 | 2,540.00 | 2,610.00 | 2,490.00 | 2,550.00 | 9,191,400 | 0 |
| 01-Mar-2022 | 2,570.00 | 2,650.00 | 2,540.00 | 2,540.00 | 9,729,700 | 0 |
| 25-Feb-2022 | 2,320.00 | 2,540.00 | 2,320.00 | 2,540.00 | 20,875,200 | 0 |
| 24-Feb-2022 | 2,490.00 | 2,530.00 | 2,310.00 | 2,320.00 | 18,421,300 | 0 |
| 23-Feb-2022 | 2,570.00 | 2,590.00 | 2,480.00 | 2,480.00 | 11,246,500 | 0 |
| 22-Feb-2022 | 2,590.00 | 2,620.00 | 2,420.00 | 2,570.00 | 15,339,700 | 0 |
| 21-Feb-2022 | 2,600.00 | 2,640.00 | 2,560.00 | 2,590.00 | 10,073,400 | 0 |
| 18-Feb-2022 | 2,570.00 | 2,670.00 | 2,560.00 | 2,600.00 | 9,777,400 | 0 |
| 17-Feb-2022 | 2,600.00 | 2,650.00 | 2,540.00 | 2,590.00 | 5,345,800 | 0 |
| 16-Feb-2022 | 2,540.00 | 2,680.00 | 2,530.00 | 2,610.00 | 11,300,200 | 0 |
| 15-Feb-2022 | 2,550.00 | 2,620.00 | 2,530.00 | 2,530.00 | 5,112,000 | 0 |
| 14-Feb-2022 | 2,690.00 | 2,690.00 | 2,550.00 | 2,560.00 | 9,019,800 | 0 |
| 11-Feb-2022 | 2,780.00 | 2,800.00 | 2,660.00 | 2,690.00 | 4,632,100 | 0 |
| 10-Feb-2022 | 2,610.00 | 2,850.00 | 2,610.00 | 2,770.00 | 19,098,900 | 0 |
| 09-Feb-2022 | 2,570.00 | 2,660.00 | 2,500.00 | 2,610.00 | 13,595,400 | 0 |
| 08-Feb-2022 | 2,700.00 | 2,730.00 | 2,570.00 | 2,580.00 | 11,975,000 | 0 |
| 07-Feb-2022 | 2,740.00 | 2,780.00 | 2,670.00 | 2,700.00 | 7,983,800 | 0 |
| 04-Feb-2022 | 2,700.00 | 2,800.00 | 2,700.00 | 2,740.00 | 10,257,300 | 0 |
| 03-Feb-2022 | 2,900.00 | 2,930.00 | 2,740.00 | 2,740.00 | 6,838,900 | 0 |
| 02-Feb-2022 | 2,750.00 | 2,970.00 | 2,610.00 | 2,900.00 | 20,438,500 | 0 |
| 31-Jan-2022 | 2,960.00 | 3,000.00 | 2,760.00 | 2,760.00 | 11,009,800 | 0 |
| 28-Jan-2022 | 2,980.00 | 3,030.00 | 2,880.00 | 2,960.00 | 15,525,100 | 0 |
| 27-Jan-2022 | 2,800.00 | 2,980.00 | 2,630.00 | 2,970.00 | 67,594,600 | 0 |
| 26-Jan-2022 | 3,050.00 | 3,050.00 | 2,820.00 | 2,820.00 | 5,735,500 | 0 |
| 25-Jan-2022 | 3,220.00 | 3,290.00 | 3,030.00 | 3,030.00 | 21,541,800 | 0 |
| 24-Jan-2022 | 3,270.00 | 3,310.00 | 3,210.00 | 3,250.00 | 8,742,200 | 0 |
| 21-Jan-2022 | 3,240.00 | 3,320.00 | 3,180.00 | 3,260.00 | 6,796,900 | 0 |
| 20-Jan-2022 | 3,240.00 | 3,280.00 | 3,210.00 | 3,220.00 | 3,743,500 | 0 |
| 19-Jan-2022 | 3,300.00 | 3,340.00 | 3,230.00 | 3,240.00 | 5,959,400 | 0 |
| 18-Jan-2022 | 3,400.00 | 3,460.00 | 3,270.00 | 3,300.00 | 5,166,000 | 0 |
| 17-Jan-2022 | 3,420.00 | 3,530.00 | 3,350.00 | 3,410.00 | 12,182,900 | 0 |
| 14-Jan-2022 | 3,360.00 | 3,400.00 | 3,310.00 | 3,390.00 | 3,901,000 | 0 |
| 13-Jan-2022 | 3,310.00 | 3,370.00 | 3,250.00 | 3,360.00 | 5,181,700 | 0 |
| 12-Jan-2022 | 3,200.00 | 3,370.00 | 3,160.00 | 3,310.00 | 13,110,700 | 0 |
| 11-Jan-2022 | 3,370.00 | 3,370.00 | 3,140.00 | 3,140.00 | 23,187,700 | 0 |
| 10-Jan-2022 | 3,460.00 | 3,460.00 | 3,360.00 | 3,370.00 | 8,073,500 | 0 |
| 07-Jan-2022 | 3,460.00 | 3,490.00 | 3,410.00 | 3,460.00 | 3,889,500 | 0 |
| 06-Jan-2022 | 3,500.00 | 3,500.00 | 3,310.00 | 3,460.00 | 9,557,800 | 0 |
| 05-Jan-2022 | 3,600.00 | 3,640.00 | 3,510.00 | 3,530.00 | 3,709,400 | 0 |
| 04-Jan-2022 | 3,580.00 | 3,630.00 | 3,530.00 | 3,600.00 | 9,109,100 | 0 |
| 03-Jan-2022 | 3,320.00 | 3,560.00 | 3,320.00 | 3,530.00 | 11,118,200 | 0 |
| 30-Dec-2021 | 3,340.00 | 3,350.00 | 3,220.00 | 3,320.00 | 4,984,500 | 0 |
| 29-Dec-2021 | 3,420.00 | 3,420.00 | 3,330.00 | 3,330.00 | 3,245,000 | 0 |
| 28-Dec-2021 | 3,220.00 | 3,460.00 | 3,200.00 | 3,400.00 | 8,355,400 | 0 |
| 27-Dec-2021 | 3,230.00 | 3,260.00 | 3,140.00 | 3,200.00 | 7,947,800 | 0 |
| 24-Dec-2021 | 3,240.00 | 3,290.00 | 3,210.00 | 3,230.00 | 5,197,800 | 0 |
| 23-Dec-2021 | 3,210.00 | 3,300.00 | 3,200.00 | 3,230.00 | 4,705,200 | 0 |
| 22-Dec-2021 | 3,320.00 | 3,390.00 | 3,170.00 | 3,210.00 | 8,158,200 | 0 |
| 21-Dec-2021 | 3,470.00 | 3,470.00 | 3,310.00 | 3,320.00 | 11,279,200 | 0 |
| 20-Dec-2021 | 3,530.00 | 3,530.00 | 3,460.00 | 3,470.00 | 3,966,100 | 0 |
| 17-Dec-2021 | 3,480.00 | 3,550.00 | 3,410.00 | 3,530.00 | 4,397,300 | 0 |
| 16-Dec-2021 | 3,540.00 | 3,600.00 | 3,500.00 | 3,500.00 | 5,203,300 | 0 |
| 15-Dec-2021 | 3,520.00 | 3,570.00 | 3,500.00 | 3,530.00 | 3,870,700 | 0 |
| 14-Dec-2021 | 3,640.00 | 3,640.00 | 3,480.00 | 3,520.00 | 12,466,800 | 0 |
| 13-Dec-2021 | 3,670.00 | 3,730.00 | 3,630.00 | 3,630.00 | 4,268,000 | 0 |
| 10-Dec-2021 | 3,730.00 | 3,820.00 | 3,650.00 | 3,660.00 | 11,824,900 | 0 |
| 09-Dec-2021 | 3,670.00 | 3,750.00 | 3,650.00 | 3,730.00 | 5,046,500 | 0 |
| 08-Dec-2021 | 3,640.00 | 3,720.00 | 3,590.00 | 3,660.00 | 8,765,500 | 0 |
| 07-Dec-2021 | 3,600.00 | 3,640.00 | 3,580.00 | 3,630.00 | 4,093,300 | 0 |
| 06-Dec-2021 | 3,660.00 | 3,750.00 | 3,570.00 | 3,590.00 | 13,828,700 | 0 |
| 03-Dec-2021 | 3,630.00 | 3,680.00 | 3,620.00 | 3,640.00 | 2,366,600 | 0 |
| 02-Dec-2021 | 3,700.00 | 3,720.00 | 3,610.00 | 3,620.00 | 4,642,700 | 0 |
| 01-Dec-2021 | 3,670.00 | 3,700.00 | 3,570.00 | 3,700.00 | 8,127,000 | 0 |
| 30-Nov-2021 | 3,610.00 | 3,760.00 | 3,500.00 | 3,700.00 | 29,010,600 | 0 |
| 29-Nov-2021 | 3,690.00 | 3,760.00 | 3,550.00 | 3,590.00 | 18,397,700 | 0 |
| 26-Nov-2021 | 3,780.00 | 3,880.00 | 3,640.00 | 3,690.00 | 17,805,800 | 0 |
| 25-Nov-2021 | 3,510.00 | 3,840.00 | 3,460.00 | 3,780.00 | 30,072,400 | 0 |
| 24-Nov-2021 | 3,520.00 | 3,530.00 | 3,430.00 | 3,450.00 | 7,896,600 | 0 |
| 23-Nov-2021 | 3,590.00 | 3,640.00 | 3,410.00 | 3,520.00 | 10,300,800 | 0 |
| 22-Nov-2021 | 3,600.00 | 3,700.00 | 3,550.00 | 3,590.00 | 6,411,400 | 0 |
| 19-Nov-2021 | 3,630.00 | 3,710.00 | 3,600.00 | 3,600.00 | 5,580,700 | 0 |
| 18-Nov-2021 | 3,670.00 | 3,750.00 | 3,610.00 | 3,630.00 | 6,960,800 | 0 |
| 17-Nov-2021 | 3,680.00 | 3,820.00 | 3,610.00 | 3,670.00 | 18,140,000 | 0 |
| 16-Nov-2021 | 3,500.00 | 3,720.00 | 3,500.00 | 3,680.00 | 26,144,500 | 0 |
| 15-Nov-2021 | 3,600.00 | 3,600.00 | 3,450.00 | 3,490.00 | 12,378,500 | 0 |
| 12-Nov-2021 | 3,390.00 | 3,580.00 | 3,360.00 | 3,540.00 | 21,313,600 | 0 |
| 11-Nov-2021 | 3,500.00 | 3,500.00 | 3,360.00 | 3,390.00 | 10,086,100 | 0 |
| 10-Nov-2021 | 3,380.00 | 3,480.00 | 3,350.00 | 3,480.00 | 23,867,400 | 0 |
| 09-Nov-2021 | 3,320.00 | 3,380.00 | 3,300.00 | 3,360.00 | 13,345,300 | 0 |
| 08-Nov-2021 | 3,320.00 | 3,380.00 | 3,290.00 | 3,320.00 | 7,995,700 | 0 |
| 05-Nov-2021 | 3,310.00 | 3,390.00 | 3,290.00 | 3,320.00 | 8,480,300 | 0 |
| 04-Nov-2021 | 3,240.00 | 3,330.00 | 3,240.00 | 3,300.00 | 11,932,300 | 0 |
| 03-Nov-2021 | 3,300.00 | 3,300.00 | 3,190.00 | 3,230.00 | 8,871,700 | 0 |
| 02-Nov-2021 | 3,400.00 | 3,410.00 | 3,220.00 | 3,250.00 | 14,371,900 | 0 |
| 01-Nov-2021 | 3,180.00 | 3,430.00 | 3,180.00 | 3,370.00 | 31,898,400 | 0 |
| 29-Oct-2021 | 3,160.00 | 3,230.00 | 3,130.00 | 3,180.00 | 12,735,300 | 0 |
| 28-Oct-2021 | 3,150.00 | 3,230.00 | 3,100.00 | 3,150.00 | 9,757,500 | 0 |
| 27-Oct-2021 | 3,290.00 | 3,310.00 | 3,150.00 | 3,150.00 | 9,971,000 | 0 |
| 26-Oct-2021 | 3,190.00 | 3,330.00 | 3,180.00 | 3,280.00 | 22,733,300 | 0 |
| 25-Oct-2021 | 3,370.00 | 3,390.00 | 3,140.00 | 3,190.00 | 26,421,300 | 0 |
| 22-Oct-2021 | 3,330.00 | 3,450.00 | 3,320.00 | 3,370.00 | 17,483,300 | 0 |
| 21-Oct-2021 | 3,390.00 | 3,430.00 | 3,300.00 | 3,330.00 | 8,464,300 | 0 |
| 19-Oct-2021 | 3,400.00 | 3,470.00 | 3,370.00 | 3,380.00 | 8,986,500 | 0 |
| 18-Oct-2021 | 3,390.00 | 3,470.00 | 3,370.00 | 3,400.00 | 9,386,500 | 0 |
| 15-Oct-2021 | 3,520.00 | 3,550.00 | 3,360.00 | 3,390.00 | 21,962,100 | 0 |
| 14-Oct-2021 | 3,780.00 | 3,800.00 | 3,520.00 | 3,520.00 | 28,000,300 | 0 |