| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,994,600 | 0 |
| 09-Mar-2022 | 1,075.00 | 1,085.00 | 1,060.00 | 1,070.00 | 3,574,300 | 0 |
| 08-Mar-2022 | 1,055.00 | 1,085.00 | 1,050.00 | 1,070.00 | 6,189,200 | 0 |
| 07-Mar-2022 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 2,741,300 | 0 |
| 04-Mar-2022 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 3,879,800 | 0 |
| 02-Mar-2022 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,719,500 | 0 |
| 01-Mar-2022 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 3,784,300 | 0 |
| 25-Feb-2022 | 1,055.00 | 1,080.00 | 1,045.00 | 1,055.00 | 7,403,800 | 0 |
| 24-Feb-2022 | 1,090.00 | 1,095.00 | 1,050.00 | 1,055.00 | 8,607,200 | 0 |
| 23-Feb-2022 | 1,095.00 | 1,120.00 | 1,080.00 | 1,085.00 | 6,532,200 | 0 |
| 22-Feb-2022 | 1,085.00 | 1,095.00 | 1,075.00 | 1,085.00 | 2,019,900 | 0 |
| 21-Feb-2022 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 3,628,600 | 0 |
| 18-Feb-2022 | 1,090.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,860,000 | 0 |
| 17-Feb-2022 | 1,105.00 | 1,115.00 | 1,090.00 | 1,090.00 | 2,656,500 | 0 |
| 16-Feb-2022 | 1,095.00 | 1,120.00 | 1,090.00 | 1,105.00 | 3,681,900 | 0 |
| 15-Feb-2022 | 1,080.00 | 1,105.00 | 1,070.00 | 1,090.00 | 3,151,600 | 0 |
| 14-Feb-2022 | 1,095.00 | 1,100.00 | 1,060.00 | 1,080.00 | 5,936,500 | 0 |
| 11-Feb-2022 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 2,721,600 | 0 |
| 10-Feb-2022 | 1,125.00 | 1,135.00 | 1,105.00 | 1,105.00 | 2,822,600 | 0 |
| 09-Feb-2022 | 1,150.00 | 1,160.00 | 1,120.00 | 1,125.00 | 8,213,600 | 0 |
| 08-Feb-2022 | 1,090.00 | 1,140.00 | 1,070.00 | 1,140.00 | 13,779,700 | 0 |
| 07-Feb-2022 | 1,080.00 | 1,090.00 | 1,065.00 | 1,065.00 | 4,803,800 | 0 |
| 04-Feb-2022 | 1,065.00 | 1,180.00 | 1,060.00 | 1,080.00 | 11,631,000 | 0 |
| 03-Feb-2022 | 1,050.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,230,700 | 0 |
| 02-Feb-2022 | 1,030.00 | 1,050.00 | 1,030.00 | 1,045.00 | 2,562,300 | 0 |
| 31-Jan-2022 | 1,085.00 | 1,100.00 | 1,010.00 | 1,030.00 | 23,092,500 | 0 |
| 28-Jan-2022 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 766,300 | 0 |
| 27-Jan-2022 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,244,600 | 0 |
| 26-Jan-2022 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 931,100 | 0 |
| 25-Jan-2022 | 1,090.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,654,300 | 0 |
| 24-Jan-2022 | 1,095.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,026,100 | 0 |
| 21-Jan-2022 | 1,090.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,338,400 | 0 |
| 20-Jan-2022 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,187,700 | 0 |
| 19-Jan-2022 | 1,110.00 | 1,110.00 | 1,090.00 | 1,090.00 | 3,008,500 | 0 |
| 18-Jan-2022 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 2,599,500 | 0 |
| 17-Jan-2022 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 990,000 | 0 |
| 14-Jan-2022 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 896,900 | 0 |
| 13-Jan-2022 | 1,120.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,843,200 | 0 |
| 12-Jan-2022 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,102,600 | 0 |
| 11-Jan-2022 | 1,135.00 | 1,150.00 | 1,120.00 | 1,120.00 | 2,045,800 | 0 |
| 10-Jan-2022 | 1,135.00 | 1,150.00 | 1,125.00 | 1,135.00 | 2,085,800 | 0 |
| 07-Jan-2022 | 1,160.00 | 1,165.00 | 1,135.00 | 1,135.00 | 6,943,800 | 0 |
| 06-Jan-2022 | 1,225.00 | 1,225.00 | 1,155.00 | 1,160.00 | 5,066,800 | 0 |
| 05-Jan-2022 | 1,200.00 | 1,230.00 | 1,190.00 | 1,205.00 | 6,102,000 | 0 |
| 04-Jan-2022 | 1,180.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,890,600 | 0 |
| 03-Jan-2022 | 1,155.00 | 1,180.00 | 1,155.00 | 1,175.00 | 1,993,500 | 0 |
| 30-Dec-2021 | 1,170.00 | 1,175.00 | 1,155.00 | 1,155.00 | 910,000 | 0 |
| 29-Dec-2021 | 1,155.00 | 1,175.00 | 1,145.00 | 1,170.00 | 1,879,700 | 0 |
| 28-Dec-2021 | 1,160.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,234,400 | 0 |
| 27-Dec-2021 | 1,150.00 | 1,175.00 | 1,145.00 | 1,155.00 | 3,536,800 | 0 |
| 24-Dec-2021 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,297,900 | 0 |
| 23-Dec-2021 | 1,145.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,978,900 | 0 |
| 22-Dec-2021 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,325,100 | 0 |
| 21-Dec-2021 | 1,170.00 | 1,185.00 | 1,140.00 | 1,160.00 | 2,281,100 | 0 |
| 20-Dec-2021 | 1,205.00 | 1,205.00 | 1,160.00 | 1,160.00 | 4,879,900 | 0 |
| 17-Dec-2021 | 1,230.00 | 1,235.00 | 1,200.00 | 1,205.00 | 4,165,200 | 0 |
| 16-Dec-2021 | 1,265.00 | 1,275.00 | 1,220.00 | 1,230.00 | 5,438,100 | 0 |
| 15-Dec-2021 | 1,275.00 | 1,325.00 | 1,265.00 | 1,265.00 | 7,332,400 | 0 |
| 14-Dec-2021 | 1,250.00 | 1,285.00 | 1,230.00 | 1,275.00 | 5,042,500 | 0 |
| 13-Dec-2021 | 1,235.00 | 1,255.00 | 1,225.00 | 1,250.00 | 2,025,300 | 0 |
| 10-Dec-2021 | 1,245.00 | 1,245.00 | 1,215.00 | 1,230.00 | 2,159,300 | 0 |
| 09-Dec-2021 | 1,240.00 | 1,245.00 | 1,225.00 | 1,240.00 | 950,100 | 0 |
| 08-Dec-2021 | 1,255.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,580,900 | 0 |
| 07-Dec-2021 | 1,265.00 | 1,285.00 | 1,235.00 | 1,250.00 | 3,912,400 | 0 |
| 06-Dec-2021 | 1,245.00 | 1,275.00 | 1,210.00 | 1,265.00 | 5,191,300 | 0 |
| 03-Dec-2021 | 1,230.00 | 1,270.00 | 1,230.00 | 1,235.00 | 5,544,500 | 0 |
| 02-Dec-2021 | 1,205.00 | 1,245.00 | 1,180.00 | 1,230.00 | 3,899,000 | 0 |
| 01-Dec-2021 | 1,245.00 | 1,275.00 | 1,205.00 | 1,205.00 | 8,334,000 | 0 |
| 30-Nov-2021 | 1,305.00 | 1,315.00 | 1,240.00 | 1,250.00 | 5,979,300 | 0 |
| 29-Nov-2021 | 1,280.00 | 1,305.00 | 1,255.00 | 1,305.00 | 4,553,600 | 0 |
| 26-Nov-2021 | 1,350.00 | 1,350.00 | 1,265.00 | 1,300.00 | 8,579,200 | 0 |
| 25-Nov-2021 | 1,360.00 | 1,370.00 | 1,345.00 | 1,345.00 | 2,389,500 | 0 |
| 24-Nov-2021 | 1,335.00 | 1,375.00 | 1,320.00 | 1,360.00 | 5,596,700 | 0 |
| 23-Nov-2021 | 1,375.00 | 1,400.00 | 1,335.00 | 1,335.00 | 5,792,000 | 0 |
| 22-Nov-2021 | 1,320.00 | 1,385.00 | 1,315.00 | 1,375.00 | 7,974,800 | 0 |
| 19-Nov-2021 | 1,320.00 | 1,340.00 | 1,295.00 | 1,315.00 | 5,974,100 | 0 |
| 18-Nov-2021 | 1,340.00 | 1,385.00 | 1,320.00 | 1,320.00 | 7,848,000 | 0 |
| 17-Nov-2021 | 1,300.00 | 1,360.00 | 1,295.00 | 1,350.00 | 13,738,900 | 0 |
| 16-Nov-2021 | 1,235.00 | 1,305.00 | 1,225.00 | 1,290.00 | 14,567,300 | 0 |
| 15-Nov-2021 | 1,250.00 | 1,265.00 | 1,230.00 | 1,235.00 | 2,901,900 | 0 |
| 12-Nov-2021 | 1,250.00 | 1,270.00 | 1,200.00 | 1,250.00 | 9,907,000 | 0 |
| 11-Nov-2021 | 1,260.00 | 1,305.00 | 1,240.00 | 1,250.00 | 19,368,000 | 0 |
| 10-Nov-2021 | 1,180.00 | 1,275.00 | 1,175.00 | 1,255.00 | 18,549,700 | 0 |
| 09-Nov-2021 | 1,135.00 | 1,175.00 | 1,135.00 | 1,175.00 | 7,647,500 | 0 |
| 08-Nov-2021 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,243,400 | 0 |
| 05-Nov-2021 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,115,800 | 0 |
| 04-Nov-2021 | 1,120.00 | 1,135.00 | 1,120.00 | 1,125.00 | 826,600 | 0 |
| 03-Nov-2021 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,108,500 | 0 |
| 02-Nov-2021 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,355,100 | 0 |
| 01-Nov-2021 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 996,000 | 0 |
| 29-Oct-2021 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,809,000 | 0 |
| 28-Oct-2021 | 1,150.00 | 1,160.00 | 1,110.00 | 1,120.00 | 2,816,400 | 0 |
| 27-Oct-2021 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 2,247,100 | 0 |
| 26-Oct-2021 | 1,180.00 | 1,185.00 | 1,145.00 | 1,150.00 | 3,790,000 | 0 |
| 25-Oct-2021 | 1,150.00 | 1,175.00 | 1,150.00 | 1,170.00 | 4,910,200 | 0 |
| 22-Oct-2021 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 2,283,900 | 0 |
| 21-Oct-2021 | 1,170.00 | 1,180.00 | 1,140.00 | 1,150.00 | 2,701,700 | 0 |
| 19-Oct-2021 | 1,155.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,805,300 | 0 |
| 18-Oct-2021 | 1,145.00 | 1,170.00 | 1,140.00 | 1,155.00 | 3,100,300 | 0 |
| 15-Oct-2021 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 2,393,700 | 0 |