| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 1,465.00 | 1,470.00 | 1,425.00 | 1,465.00 | 1,489,300 | 0 |
| 09-Mar-2022 | 1,465.00 | 1,465.00 | 1,440.00 | 1,445.00 | 894,400 | 0 |
| 08-Mar-2022 | 1,470.00 | 1,475.00 | 1,460.00 | 1,465.00 | 655,500 | 0 |
| 07-Mar-2022 | 1,475.00 | 1,480.00 | 1,450.00 | 1,470.00 | 567,300 | 0 |
| 04-Mar-2022 | 1,480.00 | 1,485.00 | 1,465.00 | 1,475.00 | 626,600 | 0 |
| 02-Mar-2022 | 1,480.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,059,000 | 0 |
| 01-Mar-2022 | 1,500.00 | 1,500.00 | 1,465.00 | 1,480.00 | 1,683,100 | 0 |
| 25-Feb-2022 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 793,000 | 0 |
| 24-Feb-2022 | 1,515.00 | 1,525.00 | 1,485.00 | 1,500.00 | 997,900 | 0 |
| 23-Feb-2022 | 1,515.00 | 1,520.00 | 1,505.00 | 1,515.00 | 221,000 | 0 |
| 22-Feb-2022 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 439,300 | 0 |
| 21-Feb-2022 | 1,520.00 | 1,525.00 | 1,510.00 | 1,515.00 | 160,300 | 0 |
| 18-Feb-2022 | 1,520.00 | 1,520.00 | 1,505.00 | 1,520.00 | 455,800 | 0 |
| 17-Feb-2022 | 1,515.00 | 1,520.00 | 1,500.00 | 1,520.00 | 854,500 | 0 |
| 16-Feb-2022 | 1,505.00 | 1,520.00 | 1,495.00 | 1,515.00 | 728,300 | 0 |
| 15-Feb-2022 | 1,515.00 | 1,515.00 | 1,500.00 | 1,505.00 | 519,400 | 0 |
| 14-Feb-2022 | 1,525.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,832,100 | 0 |
| 11-Feb-2022 | 1,525.00 | 1,530.00 | 1,510.00 | 1,525.00 | 377,400 | 0 |
| 10-Feb-2022 | 1,520.00 | 1,530.00 | 1,490.00 | 1,525.00 | 645,600 | 0 |
| 09-Feb-2022 | 1,535.00 | 1,540.00 | 1,515.00 | 1,525.00 | 591,600 | 0 |
| 08-Feb-2022 | 1,535.00 | 1,540.00 | 1,520.00 | 1,535.00 | 866,100 | 0 |
| 07-Feb-2022 | 1,530.00 | 1,545.00 | 1,525.00 | 1,530.00 | 820,800 | 0 |
| 04-Feb-2022 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 3,069,400 | 0 |
| 03-Feb-2022 | 1,525.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,659,300 | 0 |
| 02-Feb-2022 | 1,500.00 | 1,530.00 | 1,495.00 | 1,525.00 | 2,305,200 | 0 |
| 31-Jan-2022 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 937,600 | 0 |
| 28-Jan-2022 | 1,490.00 | 1,495.00 | 1,480.00 | 1,485.00 | 774,700 | 0 |
| 27-Jan-2022 | 1,485.00 | 1,495.00 | 1,470.00 | 1,470.00 | 643,800 | 0 |
| 26-Jan-2022 | 1,485.00 | 1,485.00 | 1,470.00 | 1,485.00 | 493,600 | 0 |
| 25-Jan-2022 | 1,485.00 | 1,490.00 | 1,465.00 | 1,485.00 | 767,900 | 0 |
| 24-Jan-2022 | 1,485.00 | 1,495.00 | 1,480.00 | 1,485.00 | 341,400 | 0 |
| 21-Jan-2022 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 353,700 | 0 |
| 20-Jan-2022 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 130,200 | 0 |
| 19-Jan-2022 | 1,485.00 | 1,500.00 | 1,475.00 | 1,490.00 | 635,200 | 0 |
| 18-Jan-2022 | 1,470.00 | 1,485.00 | 1,455.00 | 1,485.00 | 553,100 | 0 |
| 17-Jan-2022 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 192,100 | 0 |
| 14-Jan-2022 | 1,490.00 | 1,500.00 | 1,480.00 | 1,485.00 | 476,900 | 0 |
| 13-Jan-2022 | 1,490.00 | 1,490.00 | 1,475.00 | 1,480.00 | 237,800 | 0 |
| 12-Jan-2022 | 1,490.00 | 1,495.00 | 1,475.00 | 1,490.00 | 644,400 | 0 |
| 11-Jan-2022 | 1,500.00 | 1,505.00 | 1,480.00 | 1,490.00 | 670,600 | 0 |
| 10-Jan-2022 | 1,490.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,760,600 | 0 |
| 07-Jan-2022 | 1,485.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,821,200 | 0 |
| 06-Jan-2022 | 1,495.00 | 1,500.00 | 1,470.00 | 1,485.00 | 640,500 | 0 |
| 05-Jan-2022 | 1,495.00 | 1,495.00 | 1,485.00 | 1,490.00 | 403,200 | 0 |
| 04-Jan-2022 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 350,200 | 0 |
| 03-Jan-2022 | 1,500.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,375,900 | 0 |
| 30-Dec-2021 | 1,475.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,179,000 | 0 |
| 29-Dec-2021 | 1,465.00 | 1,480.00 | 1,460.00 | 1,475.00 | 506,600 | 0 |
| 28-Dec-2021 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 382,200 | 0 |
| 27-Dec-2021 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 483,100 | 0 |
| 24-Dec-2021 | 1,470.00 | 1,475.00 | 1,455.00 | 1,470.00 | 241,300 | 0 |
| 23-Dec-2021 | 1,465.00 | 1,475.00 | 1,460.00 | 1,470.00 | 275,700 | 0 |
| 22-Dec-2021 | 1,475.00 | 1,480.00 | 1,450.00 | 1,465.00 | 898,300 | 0 |
| 21-Dec-2021 | 1,455.00 | 1,470.00 | 1,455.00 | 1,465.00 | 368,400 | 0 |
| 20-Dec-2021 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 462,800 | 0 |
| 17-Dec-2021 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 256,400 | 0 |
| 16-Dec-2021 | 1,465.00 | 1,485.00 | 1,460.00 | 1,480.00 | 635,200 | 0 |
| 15-Dec-2021 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 288,600 | 0 |
| 14-Dec-2021 | 1,475.00 | 1,475.00 | 1,460.00 | 1,465.00 | 178,000 | 0 |
| 13-Dec-2021 | 1,475.00 | 1,480.00 | 1,465.00 | 1,475.00 | 514,400 | 0 |
| 10-Dec-2021 | 1,470.00 | 1,480.00 | 1,455.00 | 1,475.00 | 596,900 | 0 |
| 09-Dec-2021 | 1,495.00 | 1,495.00 | 1,465.00 | 1,470.00 | 555,400 | 0 |
| 08-Dec-2021 | 1,480.00 | 1,495.00 | 1,460.00 | 1,495.00 | 599,400 | 0 |
| 07-Dec-2021 | 1,470.00 | 1,480.00 | 1,460.00 | 1,480.00 | 319,800 | 0 |
| 06-Dec-2021 | 1,485.00 | 1,485.00 | 1,465.00 | 1,470.00 | 186,600 | 0 |
| 03-Dec-2021 | 1,460.00 | 1,485.00 | 1,460.00 | 1,485.00 | 374,100 | 0 |
| 02-Dec-2021 | 1,465.00 | 1,485.00 | 1,455.00 | 1,480.00 | 621,500 | 0 |
| 01-Dec-2021 | 1,475.00 | 1,480.00 | 1,460.00 | 1,465.00 | 872,300 | 0 |
| 30-Nov-2021 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,103,700 | 0 |
| 29-Nov-2021 | 1,480.00 | 1,500.00 | 1,480.00 | 1,485.00 | 568,200 | 0 |
| 26-Nov-2021 | 1,505.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,201,800 | 0 |
| 25-Nov-2021 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 658,900 | 0 |
| 24-Nov-2021 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 542,400 | 0 |
| 23-Nov-2021 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,565,300 | 0 |
| 22-Nov-2021 | 1,485.00 | 1,495.00 | 1,475.00 | 1,485.00 | 539,400 | 0 |
| 19-Nov-2021 | 1,485.00 | 1,530.00 | 1,480.00 | 1,485.00 | 747,300 | 0 |
| 18-Nov-2021 | 1,480.00 | 1,485.00 | 1,470.00 | 1,485.00 | 644,900 | 0 |
| 17-Nov-2021 | 1,485.00 | 1,485.00 | 1,475.00 | 1,475.00 | 330,600 | 0 |
| 16-Nov-2021 | 1,485.00 | 1,490.00 | 1,470.00 | 1,485.00 | 874,800 | 0 |
| 15-Nov-2021 | 1,490.00 | 1,490.00 | 1,470.00 | 1,475.00 | 970,000 | 0 |
| 12-Nov-2021 | 1,480.00 | 1,485.00 | 1,475.00 | 1,485.00 | 937,500 | 0 |
| 11-Nov-2021 | 1,480.00 | 1,485.00 | 1,470.00 | 1,475.00 | 917,100 | 0 |
| 10-Nov-2021 | 1,490.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,076,100 | 0 |
| 09-Nov-2021 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 976,500 | 0 |
| 08-Nov-2021 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 617,800 | 0 |
| 05-Nov-2021 | 1,475.00 | 1,485.00 | 1,470.00 | 1,475.00 | 613,500 | 0 |
| 04-Nov-2021 | 1,470.00 | 1,500.00 | 1,470.00 | 1,475.00 | 677,500 | 0 |
| 03-Nov-2021 | 1,455.00 | 1,470.00 | 1,455.00 | 1,465.00 | 252,300 | 0 |
| 02-Nov-2021 | 1,450.00 | 1,470.00 | 1,450.00 | 1,455.00 | 634,000 | 0 |
| 01-Nov-2021 | 1,470.00 | 1,475.00 | 1,455.00 | 1,455.00 | 1,136,500 | 0 |
| 29-Oct-2021 | 1,480.00 | 1,480.00 | 1,465.00 | 1,470.00 | 1,070,900 | 0 |
| 28-Oct-2021 | 1,480.00 | 1,490.00 | 1,460.00 | 1,475.00 | 1,197,500 | 0 |
| 27-Oct-2021 | 1,485.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,327,800 | 0 |
| 26-Oct-2021 | 1,490.00 | 1,505.00 | 1,480.00 | 1,485.00 | 443,600 | 0 |
| 25-Oct-2021 | 1,490.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,230,200 | 0 |
| 22-Oct-2021 | 1,475.00 | 1,520.00 | 1,465.00 | 1,490.00 | 912,300 | 0 |
| 21-Oct-2021 | 1,480.00 | 1,545.00 | 1,470.00 | 1,475.00 | 4,103,000 | 0 |
| 19-Oct-2021 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 667,700 | 0 |
| 18-Oct-2021 | 1,450.00 | 1,475.00 | 1,450.00 | 1,465.00 | 891,700 | 0 |
| 15-Oct-2021 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 830,200 | 0 |