| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 1,005.00 | 1,025.00 | 970.00 | 1,010.00 | 30,688,900 | 0 |
| 15-Mar-2022 | 1,060.00 | 1,070.00 | 1,000.00 | 1,000.00 | 58,695,800 | 0 |
| 14-Mar-2022 | 1,105.00 | 1,110.00 | 1,055.00 | 1,070.00 | 61,266,200 | 0 |
| 11-Mar-2022 | 1,010.00 | 1,115.00 | 990.00 | 1,110.00 | 81,525,700 | 0 |
| 10-Mar-2022 | 1,040.00 | 1,045.00 | 1,000.00 | 1,015.00 | 25,786,700 | 0 |
| 09-Mar-2022 | 975.00 | 1,030.00 | 960.00 | 1,015.00 | 60,769,000 | 0 |
| 08-Mar-2022 | 930.00 | 995.00 | 920.00 | 945.00 | 40,619,200 | 0 |
| 07-Mar-2022 | 965.00 | 965.00 | 930.00 | 930.00 | 32,221,400 | 0 |
| 04-Mar-2022 | 1,000.00 | 1,010.00 | 960.00 | 970.00 | 57,575,000 | 0 |
| 02-Mar-2022 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 28,589,100 | 0 |
| 01-Mar-2022 | 1,010.00 | 1,035.00 | 1,010.00 | 1,010.00 | 29,575,800 | 0 |
| 25-Feb-2022 | 1,015.00 | 1,040.00 | 1,005.00 | 1,010.00 | 46,708,000 | 0 |
| 24-Feb-2022 | 1,070.00 | 1,070.00 | 1,005.00 | 1,015.00 | 62,898,100 | 0 |
| 23-Feb-2022 | 1,105.00 | 1,115.00 | 1,065.00 | 1,080.00 | 24,630,800 | 0 |
| 22-Feb-2022 | 1,120.00 | 1,125.00 | 1,095.00 | 1,105.00 | 16,859,000 | 0 |
| 21-Feb-2022 | 1,135.00 | 1,170.00 | 1,120.00 | 1,130.00 | 26,632,200 | 0 |
| 18-Feb-2022 | 1,125.00 | 1,145.00 | 1,120.00 | 1,135.00 | 10,051,200 | 0 |
| 17-Feb-2022 | 1,130.00 | 1,140.00 | 1,110.00 | 1,130.00 | 11,212,900 | 0 |
| 16-Feb-2022 | 1,110.00 | 1,145.00 | 1,105.00 | 1,125.00 | 25,528,300 | 0 |
| 15-Feb-2022 | 1,075.00 | 1,095.00 | 1,065.00 | 1,095.00 | 12,925,200 | 0 |
| 14-Feb-2022 | 1,100.00 | 1,105.00 | 1,070.00 | 1,075.00 | 14,348,200 | 0 |
| 11-Feb-2022 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 13,721,100 | 0 |
| 10-Feb-2022 | 1,135.00 | 1,145.00 | 1,095.00 | 1,105.00 | 20,198,800 | 0 |
| 09-Feb-2022 | 1,150.00 | 1,160.00 | 1,130.00 | 1,135.00 | 16,980,100 | 0 |
| 08-Feb-2022 | 1,145.00 | 1,155.00 | 1,125.00 | 1,140.00 | 15,127,200 | 0 |
| 07-Feb-2022 | 1,115.00 | 1,160.00 | 1,115.00 | 1,140.00 | 28,676,600 | 0 |
| 04-Feb-2022 | 1,105.00 | 1,130.00 | 1,090.00 | 1,115.00 | 26,930,600 | 0 |
| 03-Feb-2022 | 1,060.00 | 1,110.00 | 1,040.00 | 1,105.00 | 39,976,300 | 0 |
| 02-Feb-2022 | 1,045.00 | 1,070.00 | 1,040.00 | 1,060.00 | 18,482,500 | 0 |
| 31-Jan-2022 | 1,025.00 | 1,045.00 | 1,015.00 | 1,035.00 | 12,502,500 | 0 |
| 28-Jan-2022 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 7,352,200 | 0 |
| 27-Jan-2022 | 1,020.00 | 1,035.00 | 1,005.00 | 1,010.00 | 9,934,300 | 0 |
| 26-Jan-2022 | 1,015.00 | 1,050.00 | 1,010.00 | 1,025.00 | 11,539,500 | 0 |
| 25-Jan-2022 | 1,035.00 | 1,045.00 | 1,010.00 | 1,010.00 | 12,875,600 | 0 |
| 24-Jan-2022 | 1,060.00 | 1,065.00 | 1,030.00 | 1,045.00 | 12,040,200 | 0 |
| 21-Jan-2022 | 1,045.00 | 1,090.00 | 1,030.00 | 1,060.00 | 20,405,600 | 0 |
| 20-Jan-2022 | 1,030.00 | 1,070.00 | 1,030.00 | 1,055.00 | 16,798,100 | 0 |
| 19-Jan-2022 | 1,050.00 | 1,065.00 | 1,020.00 | 1,030.00 | 15,381,100 | 0 |
| 18-Jan-2022 | 1,050.00 | 1,065.00 | 990.00 | 1,055.00 | 65,712,200 | 0 |
| 17-Jan-2022 | 1,130.00 | 1,140.00 | 1,055.00 | 1,055.00 | 27,087,300 | 0 |
| 14-Jan-2022 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 6,166,900 | 0 |
| 13-Jan-2022 | 1,115.00 | 1,160.00 | 1,100.00 | 1,145.00 | 18,754,000 | 0 |
| 12-Jan-2022 | 1,120.00 | 1,140.00 | 1,080.00 | 1,115.00 | 18,644,300 | 0 |
| 11-Jan-2022 | 1,150.00 | 1,155.00 | 1,115.00 | 1,125.00 | 16,972,300 | 0 |
| 10-Jan-2022 | 1,170.00 | 1,180.00 | 1,145.00 | 1,160.00 | 15,395,700 | 0 |
| 07-Jan-2022 | 1,135.00 | 1,170.00 | 1,110.00 | 1,170.00 | 31,951,400 | 0 |
| 06-Jan-2022 | 1,115.00 | 1,135.00 | 1,090.00 | 1,130.00 | 19,918,200 | 0 |
| 05-Jan-2022 | 1,145.00 | 1,150.00 | 1,115.00 | 1,115.00 | 7,617,200 | 0 |
| 04-Jan-2022 | 1,150.00 | 1,165.00 | 1,120.00 | 1,140.00 | 17,167,300 | 0 |
| 03-Jan-2022 | 1,110.00 | 1,150.00 | 1,105.00 | 1,140.00 | 14,227,100 | 0 |
| 30-Dec-2021 | 1,130.00 | 1,140.00 | 1,105.00 | 1,105.00 | 10,166,400 | 0 |
| 29-Dec-2021 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 8,582,200 | 0 |
| 28-Dec-2021 | 1,135.00 | 1,150.00 | 1,110.00 | 1,130.00 | 22,979,500 | 0 |
| 27-Dec-2021 | 1,080.00 | 1,140.00 | 1,080.00 | 1,125.00 | 20,641,600 | 0 |
| 24-Dec-2021 | 1,060.00 | 1,090.00 | 1,055.00 | 1,075.00 | 13,753,500 | 0 |
| 23-Dec-2021 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 12,358,900 | 0 |
| 22-Dec-2021 | 1,085.00 | 1,105.00 | 1,055.00 | 1,055.00 | 25,204,300 | 0 |
| 21-Dec-2021 | 1,050.00 | 1,090.00 | 1,045.00 | 1,080.00 | 29,444,200 | 0 |
| 20-Dec-2021 | 1,090.00 | 1,090.00 | 1,040.00 | 1,040.00 | 28,046,300 | 0 |
| 17-Dec-2021 | 1,130.00 | 1,140.00 | 1,080.00 | 1,090.00 | 32,277,600 | 0 |
| 16-Dec-2021 | 1,150.00 | 1,160.00 | 1,125.00 | 1,130.00 | 19,083,300 | 0 |
| 15-Dec-2021 | 1,155.00 | 1,175.00 | 1,140.00 | 1,140.00 | 17,979,900 | 0 |
| 14-Dec-2021 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 21,370,500 | 0 |
| 13-Dec-2021 | 1,200.00 | 1,220.00 | 1,185.00 | 1,185.00 | 14,891,200 | 0 |
| 10-Dec-2021 | 1,190.00 | 1,210.00 | 1,180.00 | 1,195.00 | 14,492,400 | 0 |
| 09-Dec-2021 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 15,324,000 | 0 |
| 08-Dec-2021 | 1,225.00 | 1,245.00 | 1,200.00 | 1,205.00 | 22,185,700 | 0 |
| 07-Dec-2021 | 1,160.00 | 1,220.00 | 1,155.00 | 1,215.00 | 44,167,200 | 0 |
| 06-Dec-2021 | 1,140.00 | 1,160.00 | 1,135.00 | 1,145.00 | 19,774,100 | 0 |
| 03-Dec-2021 | 1,165.00 | 1,175.00 | 1,130.00 | 1,135.00 | 26,595,500 | 0 |
| 02-Dec-2021 | 1,130.00 | 1,170.00 | 1,105.00 | 1,160.00 | 33,599,000 | 0 |
| 01-Dec-2021 | 1,160.00 | 1,185.00 | 1,125.00 | 1,135.00 | 45,632,900 | 0 |
| 30-Nov-2021 | 1,240.00 | 1,260.00 | 1,150.00 | 1,160.00 | 62,567,400 | 0 |
| 29-Nov-2021 | 1,220.00 | 1,265.00 | 1,205.00 | 1,230.00 | 46,755,700 | 0 |
| 26-Nov-2021 | 1,320.00 | 1,320.00 | 1,250.00 | 1,260.00 | 47,575,500 | 0 |
| 25-Nov-2021 | 1,325.00 | 1,335.00 | 1,310.00 | 1,325.00 | 21,786,500 | 0 |
| 24-Nov-2021 | 1,310.00 | 1,335.00 | 1,305.00 | 1,310.00 | 30,119,200 | 0 |
| 23-Nov-2021 | 1,330.00 | 1,335.00 | 1,300.00 | 1,310.00 | 26,417,400 | 0 |
| 22-Nov-2021 | 1,300.00 | 1,350.00 | 1,300.00 | 1,325.00 | 56,750,100 | 0 |
| 19-Nov-2021 | 1,285.00 | 1,295.00 | 1,280.00 | 1,295.00 | 16,073,300 | 0 |
| 18-Nov-2021 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 18,689,700 | 0 |
| 17-Nov-2021 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 23,234,800 | 0 |
| 16-Nov-2021 | 1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 18,183,600 | 0 |
| 15-Nov-2021 | 1,290.00 | 1,295.00 | 1,255.00 | 1,275.00 | 16,790,100 | 0 |
| 12-Nov-2021 | 1,335.00 | 1,345.00 | 1,255.00 | 1,290.00 | 76,260,600 | 0 |
| 11-Nov-2021 | 1,335.00 | 1,350.00 | 1,320.00 | 1,325.00 | 22,743,600 | 0 |
| 10-Nov-2021 | 1,310.00 | 1,350.00 | 1,310.00 | 1,330.00 | 47,142,500 | 0 |
| 09-Nov-2021 | 1,290.00 | 1,335.00 | 1,290.00 | 1,305.00 | 37,462,000 | 0 |
| 08-Nov-2021 | 1,290.00 | 1,310.00 | 1,280.00 | 1,285.00 | 21,440,100 | 0 |
| 05-Nov-2021 | 1,300.00 | 1,305.00 | 1,270.00 | 1,285.00 | 18,969,100 | 0 |
| 04-Nov-2021 | 1,275.00 | 1,320.00 | 1,275.00 | 1,300.00 | 56,296,400 | 0 |
| 03-Nov-2021 | 1,225.00 | 1,275.00 | 1,215.00 | 1,265.00 | 36,427,400 | 0 |
| 02-Nov-2021 | 1,255.00 | 1,260.00 | 1,210.00 | 1,220.00 | 26,335,500 | 0 |
| 01-Nov-2021 | 1,250.00 | 1,270.00 | 1,235.00 | 1,250.00 | 32,812,900 | 0 |
| 29-Oct-2021 | 1,225.00 | 1,280.00 | 1,225.00 | 1,245.00 | 45,569,900 | 0 |
| 28-Oct-2021 | 1,250.00 | 1,285.00 | 1,210.00 | 1,225.00 | 50,897,000 | 0 |
| 27-Oct-2021 | 1,305.00 | 1,310.00 | 1,250.00 | 1,260.00 | 66,241,000 | 0 |
| 26-Oct-2021 | 1,340.00 | 1,355.00 | 1,300.00 | 1,305.00 | 38,538,500 | 0 |
| 25-Oct-2021 | 1,360.00 | 1,385.00 | 1,330.00 | 1,340.00 | 35,157,600 | 0 |
| 22-Oct-2021 | 1,320.00 | 1,380.00 | 1,260.00 | 1,355.00 | 106,942,400 | 0 |