| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,165.00 | 1,175.00 | 1,140.00 | 1,150.00 | 55,436,400 | 0 |
| 08-Mar-2022 | 1,075.00 | 1,180.00 | 1,075.00 | 1,140.00 | 71,459,700 | 0 |
| 07-Mar-2022 | 1,090.00 | 1,090.00 | 1,040.00 | 1,075.00 | 21,940,000 | 0 |
| 04-Mar-2022 | 1,070.00 | 1,110.00 | 1,060.00 | 1,085.00 | 25,083,200 | 0 |
| 02-Mar-2022 | 1,075.00 | 1,095.00 | 1,065.00 | 1,070.00 | 22,568,300 | 0 |
| 01-Mar-2022 | 1,065.00 | 1,095.00 | 1,040.00 | 1,075.00 | 34,376,800 | 0 |
| 25-Feb-2022 | 1,045.00 | 1,095.00 | 1,030.00 | 1,065.00 | 6,985,500 | 0 |
| 24-Feb-2022 | 1,065.00 | 1,070.00 | 1,035.00 | 1,045.00 | 16,807,800 | 0 |
| 23-Feb-2022 | 1,080.00 | 1,085.00 | 1,055.00 | 1,070.00 | 15,064,200 | 0 |
| 22-Feb-2022 | 1,060.00 | 1,095.00 | 1,045.00 | 1,070.00 | 14,342,600 | 0 |
| 21-Feb-2022 | 1,100.00 | 1,105.00 | 1,045.00 | 1,065.00 | 17,056,000 | 0 |
| 18-Feb-2022 | 1,090.00 | 1,120.00 | 1,070.00 | 1,095.00 | 19,034,000 | 0 |
| 17-Feb-2022 | 1,075.00 | 1,135.00 | 1,075.00 | 1,090.00 | 13,837,600 | 0 |
| 16-Feb-2022 | 1,050.00 | 1,110.00 | 1,050.00 | 1,075.00 | 13,617,600 | 0 |
| 15-Feb-2022 | 1,040.00 | 1,080.00 | 1,030.00 | 1,045.00 | 15,008,600 | 0 |
| 14-Feb-2022 | 1,040.00 | 1,055.00 | 1,015.00 | 1,040.00 | 11,508,600 | 0 |
| 11-Feb-2022 | 1,065.00 | 1,065.00 | 1,025.00 | 1,040.00 | 6,259,700 | 0 |
| 10-Feb-2022 | 1,090.00 | 1,095.00 | 1,025.00 | 1,065.00 | 16,348,500 | 0 |
| 09-Feb-2022 | 1,050.00 | 1,095.00 | 1,010.00 | 1,095.00 | 10,607,800 | 0 |
| 08-Feb-2022 | 1,075.00 | 1,090.00 | 1,035.00 | 1,060.00 | 23,368,200 | 0 |
| 07-Feb-2022 | 1,090.00 | 1,110.00 | 1,070.00 | 1,075.00 | 2,723,100 | 0 |
| 04-Feb-2022 | 1,080.00 | 1,100.00 | 1,055.00 | 1,080.00 | 2,993,600 | 0 |
| 03-Feb-2022 | 1,100.00 | 1,110.00 | 1,080.00 | 1,080.00 | 3,753,500 | 0 |
| 02-Feb-2022 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 11,520,100 | 0 |
| 31-Jan-2022 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 7,191,600 | 0 |
| 28-Jan-2022 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 9,843,200 | 0 |
| 27-Jan-2022 | 1,145.00 | 1,145.00 | 1,115.00 | 1,120.00 | 10,621,300 | 0 |
| 26-Jan-2022 | 1,115.00 | 1,180.00 | 1,115.00 | 1,130.00 | 16,635,300 | 0 |
| 25-Jan-2022 | 1,150.00 | 1,150.00 | 1,115.00 | 1,115.00 | 14,444,600 | 0 |
| 24-Jan-2022 | 1,130.00 | 1,150.00 | 1,110.00 | 1,145.00 | 40,012,200 | 0 |
| 21-Jan-2022 | 1,130.00 | 1,145.00 | 1,120.00 | 1,130.00 | 5,212,400 | 0 |
| 20-Jan-2022 | 1,130.00 | 1,145.00 | 1,110.00 | 1,130.00 | 16,542,100 | 0 |
| 19-Jan-2022 | 1,110.00 | 1,125.00 | 1,100.00 | 1,125.00 | 20,061,300 | 0 |
| 18-Jan-2022 | 1,105.00 | 1,120.00 | 1,080.00 | 1,120.00 | 21,100,100 | 0 |
| 17-Jan-2022 | 1,110.00 | 1,135.00 | 1,100.00 | 1,105.00 | 12,054,000 | 0 |
| 14-Jan-2022 | 1,135.00 | 1,140.00 | 1,085.00 | 1,110.00 | 32,861,400 | 0 |
| 13-Jan-2022 | 1,130.00 | 1,145.00 | 1,105.00 | 1,135.00 | 10,440,900 | 0 |
| 12-Jan-2022 | 1,135.00 | 1,155.00 | 1,110.00 | 1,130.00 | 13,631,200 | 0 |
| 11-Jan-2022 | 1,140.00 | 1,150.00 | 1,110.00 | 1,135.00 | 17,309,500 | 0 |
| 10-Jan-2022 | 1,100.00 | 1,140.00 | 1,085.00 | 1,135.00 | 17,652,100 | 0 |
| 07-Jan-2022 | 1,090.00 | 1,100.00 | 1,075.00 | 1,085.00 | 4,757,400 | 0 |
| 06-Jan-2022 | 1,050.00 | 1,100.00 | 1,050.00 | 1,085.00 | 24,046,700 | 0 |
| 05-Jan-2022 | 1,070.00 | 1,085.00 | 1,060.00 | 1,070.00 | 25,094,300 | 0 |
| 04-Jan-2022 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 16,004,300 | 0 |
| 03-Jan-2022 | 1,075.00 | 1,080.00 | 1,030.00 | 1,070.00 | 10,076,100 | 0 |
| 30-Dec-2021 | 1,025.00 | 1,090.00 | 1,020.00 | 1,070.00 | 30,991,100 | 0 |
| 29-Dec-2021 | 1,005.00 | 1,030.00 | 1,005.00 | 1,020.00 | 10,232,500 | 0 |
| 28-Dec-2021 | 1,015.00 | 1,035.00 | 1,000.00 | 1,005.00 | 7,078,500 | 0 |
| 27-Dec-2021 | 1,000.00 | 1,035.00 | 1,000.00 | 1,010.00 | 5,050,500 | 0 |
| 24-Dec-2021 | 1,005.00 | 1,025.00 | 975.00 | 1,000.00 | 10,424,500 | 0 |
| 23-Dec-2021 | 1,025.00 | 1,035.00 | 1,005.00 | 1,005.00 | 4,527,400 | 0 |
| 22-Dec-2021 | 1,030.00 | 1,065.00 | 1,025.00 | 1,030.00 | 10,260,400 | 0 |
| 21-Dec-2021 | 1,050.00 | 1,085.00 | 1,020.00 | 1,040.00 | 22,004,100 | 0 |
| 20-Dec-2021 | 1,055.00 | 1,065.00 | 1,000.00 | 1,045.00 | 12,755,900 | 0 |
| 17-Dec-2021 | 1,090.00 | 1,095.00 | 1,045.00 | 1,050.00 | 21,752,500 | 0 |
| 16-Dec-2021 | 1,030.00 | 1,095.00 | 1,020.00 | 1,080.00 | 36,010,700 | 0 |
| 15-Dec-2021 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 10,085,800 | 0 |
| 14-Dec-2021 | 1,020.00 | 1,050.00 | 1,010.00 | 1,035.00 | 15,136,700 | 0 |
| 13-Dec-2021 | 1,050.00 | 1,050.00 | 1,005.00 | 1,010.00 | 20,030,100 | 0 |
| 10-Dec-2021 | 1,005.00 | 1,020.00 | 990.00 | 995.00 | 10,000,100 | 0 |
| 09-Dec-2021 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 7,551,800 | 0 |
| 08-Dec-2021 | 1,000.00 | 1,020.00 | 980.00 | 1,015.00 | 10,685,700 | 0 |
| 07-Dec-2021 | 1,020.00 | 1,025.00 | 965.00 | 990.00 | 5,449,700 | 0 |
| 06-Dec-2021 | 1,010.00 | 1,040.00 | 1,000.00 | 1,020.00 | 3,117,700 | 0 |
| 03-Dec-2021 | 1,045.00 | 1,060.00 | 1,010.00 | 1,015.00 | 6,029,800 | 0 |
| 02-Dec-2021 | 1,015.00 | 1,055.00 | 1,005.00 | 1,045.00 | 11,346,900 | 0 |
| 01-Dec-2021 | 995.00 | 1,015.00 | 975.00 | 1,005.00 | 11,547,900 | 0 |
| 30-Nov-2021 | 985.00 | 995.00 | 960.00 | 990.00 | 11,582,300 | 0 |
| 29-Nov-2021 | 950.00 | 985.00 | 950.00 | 980.00 | 13,980,200 | 0 |
| 26-Nov-2021 | 975.00 | 975.00 | 945.00 | 950.00 | 50,124,000 | 0 |
| 25-Nov-2021 | 990.00 | 995.00 | 975.00 | 975.00 | 6,045,000 | 0 |
| 24-Nov-2021 | 995.00 | 1,000.00 | 985.00 | 990.00 | 8,891,300 | 0 |
| 23-Nov-2021 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 13,354,600 | 0 |
| 22-Nov-2021 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 22,257,700 | 0 |
| 19-Nov-2021 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 10,039,100 | 0 |
| 18-Nov-2021 | 1,000.00 | 1,010.00 | 985.00 | 995.00 | 15,660,800 | 0 |
| 17-Nov-2021 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 10,060,100 | 0 |
| 16-Nov-2021 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 11,623,200 | 0 |
| 15-Nov-2021 | 1,010.00 | 1,030.00 | 1,000.00 | 1,020.00 | 11,069,300 | 0 |
| 12-Nov-2021 | 1,005.00 | 1,015.00 | 990.00 | 1,000.00 | 27,756,100 | 0 |
| 11-Nov-2021 | 1,030.00 | 1,040.00 | 990.00 | 1,000.00 | 33,067,400 | 0 |
| 10-Nov-2021 | 1,060.00 | 1,090.00 | 1,015.00 | 1,020.00 | 23,708,700 | 0 |
| 09-Nov-2021 | 1,115.00 | 1,115.00 | 1,050.00 | 1,060.00 | 19,978,100 | 0 |
| 08-Nov-2021 | 1,125.00 | 1,135.00 | 1,100.00 | 1,110.00 | 16,320,800 | 0 |
| 05-Nov-2021 | 1,120.00 | 1,150.00 | 1,115.00 | 1,125.00 | 13,546,900 | 0 |
| 04-Nov-2021 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 13,304,500 | 0 |
| 03-Nov-2021 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 14,604,400 | 0 |
| 02-Nov-2021 | 1,140.00 | 1,150.00 | 1,115.00 | 1,130.00 | 8,124,400 | 0 |
| 01-Nov-2021 | 1,175.00 | 1,175.00 | 1,125.00 | 1,140.00 | 14,578,000 | 0 |
| 29-Oct-2021 | 1,190.00 | 1,225.00 | 1,170.00 | 1,175.00 | 19,542,000 | 0 |
| 28-Oct-2021 | 1,175.00 | 1,225.00 | 1,165.00 | 1,185.00 | 10,836,100 | 0 |
| 27-Oct-2021 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 23,182,700 | 0 |
| 26-Oct-2021 | 1,160.00 | 1,190.00 | 1,155.00 | 1,175.00 | 18,877,800 | 0 |
| 25-Oct-2021 | 1,140.00 | 1,160.00 | 1,140.00 | 1,155.00 | 16,769,000 | 0 |
| 22-Oct-2021 | 1,155.00 | 1,155.00 | 1,130.00 | 1,140.00 | 4,416,200 | 0 |
| 21-Oct-2021 | 1,135.00 | 1,155.00 | 1,100.00 | 1,155.00 | 14,782,500 | 0 |
| 19-Oct-2021 | 1,155.00 | 1,170.00 | 1,130.00 | 1,135.00 | 6,286,400 | 0 |
| 18-Oct-2021 | 1,140.00 | 1,170.00 | 1,140.00 | 1,155.00 | 14,003,100 | 0 |
| 15-Oct-2021 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 9,784,200 | 0 |
| 14-Oct-2021 | 1,180.00 | 1,190.00 | 1,140.00 | 1,150.00 | 20,940,300 | 0 |