| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,070.00 | 1,090.00 | 1,015.00 | 1,060.00 | 5,718,500 | 0 |
| 08-Mar-2022 | 1,150.00 | 1,150.00 | 1,060.00 | 1,070.00 | 6,803,000 | 0 |
| 07-Mar-2022 | 1,045.00 | 1,160.00 | 1,040.00 | 1,135.00 | 11,338,500 | 0 |
| 04-Mar-2022 | 1,120.00 | 1,120.00 | 1,035.00 | 1,070.00 | 10,804,000 | 0 |
| 02-Mar-2022 | 1,125.00 | 1,180.00 | 1,100.00 | 1,110.00 | 13,198,000 | 0 |
| 01-Mar-2022 | 1,170.00 | 1,185.00 | 1,115.00 | 1,125.00 | 11,938,500 | 0 |
| 25-Feb-2022 | 1,170.00 | 1,185.00 | 1,095.00 | 1,170.00 | 14,901,500 | 0 |
| 24-Feb-2022 | 1,175.00 | 1,195.00 | 1,095.00 | 1,170.00 | 15,936,000 | 0 |
| 23-Feb-2022 | 1,205.00 | 1,215.00 | 1,160.00 | 1,175.00 | 6,812,000 | 0 |
| 22-Feb-2022 | 1,260.00 | 1,275.00 | 1,170.00 | 1,200.00 | 11,933,000 | 0 |
| 21-Feb-2022 | 1,230.00 | 1,295.00 | 1,205.00 | 1,250.00 | 25,359,500 | 0 |
| 18-Feb-2022 | 1,215.00 | 1,265.00 | 1,160.00 | 1,220.00 | 20,278,500 | 0 |
| 17-Feb-2022 | 1,200.00 | 1,280.00 | 1,150.00 | 1,210.00 | 29,290,500 | 0 |
| 16-Feb-2022 | 1,000.00 | 1,195.00 | 990.00 | 1,180.00 | 52,834,000 | 0 |
| 15-Feb-2022 | 974.00 | 1,000.00 | 974.00 | 992.00 | 18,314,000 | 0 |
| 14-Feb-2022 | 976.00 | 1,020.00 | 930.00 | 974.00 | 17,883,500 | 0 |
| 11-Feb-2022 | 924.00 | 1,055.00 | 924.00 | 968.00 | 32,092,500 | 0 |
| 10-Feb-2022 | 978.00 | 980.00 | 922.00 | 924.00 | 39,771,000 | 0 |
| 09-Feb-2022 | 1,045.00 | 1,045.00 | 974.00 | 984.00 | 15,703,500 | 0 |
| 08-Feb-2022 | 1,055.00 | 1,120.00 | 958.00 | 1,045.00 | 31,861,500 | 0 |
| 07-Feb-2022 | 872.00 | 1,050.00 | 872.00 | 1,030.00 | 39,679,500 | 0 |
| 04-Feb-2022 | 700.00 | 870.00 | 694.00 | 870.00 | 50,730,000 | 0 |
| 03-Feb-2022 | 702.00 | 734.00 | 672.00 | 698.00 | 17,627,500 | 0 |
| 02-Feb-2022 | 660.00 | 710.00 | 660.00 | 698.00 | 22,625,500 | 0 |
| 31-Jan-2022 | 622.00 | 664.00 | 620.00 | 660.00 | 17,476,000 | 0 |
| 28-Jan-2022 | 620.00 | 640.00 | 592.00 | 620.00 | 14,012,500 | 0 |
| 27-Jan-2022 | 636.00 | 636.00 | 608.00 | 616.00 | 9,266,500 | 0 |
| 26-Jan-2022 | 626.00 | 646.00 | 612.00 | 628.00 | 101,392,500 | 0 |
| 25-Jan-2022 | 620.00 | 656.00 | 582.00 | 626.00 | 25,276,500 | 0 |
| 24-Jan-2022 | 610.00 | 658.00 | 600.00 | 620.00 | 49,992,000 | 0 |
| 21-Jan-2022 | 550.00 | 600.00 | 550.00 | 600.00 | 26,832,500 | 0 |
| 20-Jan-2022 | 504.00 | 546.00 | 502.00 | 546.00 | 27,904,000 | 0 |
| 19-Jan-2022 | 474.00 | 520.00 | 466.00 | 498.00 | 37,699,000 | 0 |
| 18-Jan-2022 | 486.00 | 492.00 | 470.00 | 474.00 | 35,727,500 | 0 |
| 17-Jan-2022 | 468.00 | 496.00 | 454.00 | 484.00 | 48,382,000 | 0 |
| 14-Jan-2022 | 430.00 | 470.00 | 400.00 | 468.00 | 83,783,500 | 0 |
| 13-Jan-2022 | 392.00 | 430.00 | 382.00 | 430.00 | 63,041,500 | 0 |
| 12-Jan-2022 | 392.00 | 397.00 | 367.00 | 392.00 | 42,009,000 | 0 |
| 11-Jan-2022 | 380.00 | 402.00 | 380.00 | 392.00 | 70,745,000 | 0 |
| 10-Jan-2022 | 393.00 | 422.00 | 372.00 | 379.00 | 292,868,500 | 0 |
| 07-Jan-2022 | 434.00 | 434.00 | 400.00 | 400.00 | 19,395,500 | 0 |
| 06-Jan-2022 | 470.00 | 470.00 | 430.00 | 430.00 | 33,051,500 | 0 |
| 05-Jan-2022 | 500.00 | 522.00 | 462.00 | 462.00 | 172,385,000 | 0 |
| 04-Jan-2022 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 03-Jan-2022 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 30-Dec-2021 | 496.00 | 496.00 | 496.00 | 496.00 | 0 | 0 |
| 29-Dec-2021 | 408.00 | 498.00 | 404.00 | 496.00 | 244,828,500 | 0 |
| 28-Dec-2021 | 394.00 | 416.00 | 368.00 | 402.00 | 247,129,500 | 0 |
| 27-Dec-2021 | 394.00 | 394.00 | 394.00 | 394.00 | 0 | 0 |
| 24-Dec-2021 | 318.00 | 397.00 | 316.00 | 394.00 | 295,678,000 | 0 |
| 23-Dec-2021 | 306.00 | 324.00 | 303.00 | 319.00 | 133,265,000 | 0 |
| 22-Dec-2021 | 296.00 | 316.00 | 289.00 | 303.00 | 236,822,500 | 0 |
| 21-Dec-2021 | 265.00 | 296.00 | 247.00 | 293.00 | 191,409,500 | 0 |
| 20-Dec-2021 | 284.00 | 284.00 | 265.00 | 265.00 | 71,162,500 | 0 |
| 17-Dec-2021 | 287.00 | 293.00 | 280.00 | 284.00 | 109,965,000 | 0 |
| 16-Dec-2021 | 282.00 | 292.00 | 276.00 | 287.00 | 91,078,500 | 0 |
| 15-Dec-2021 | 278.00 | 283.00 | 272.00 | 282.00 | 103,249,500 | 0 |
| 14-Dec-2021 | 272.00 | 287.00 | 264.00 | 278.00 | 175,730,500 | 0 |
| 13-Dec-2021 | 252.00 | 299.00 | 252.00 | 272.00 | 158,422,000 | 0 |
| 10-Dec-2021 | 250.00 | 280.00 | 238.00 | 252.00 | 228,341,000 | 0 |
| 09-Dec-2021 | 201.00 | 251.00 | 195.00 | 250.00 | 288,680,500 | 0 |
| 08-Dec-2021 | 197.00 | 203.00 | 189.00 | 201.00 | 159,689,000 | 0 |
| 07-Dec-2021 | 182.00 | 209.00 | 171.00 | 195.00 | 398,173,000 | 0 |
| 06-Dec-2021 | 149.00 | 182.00 | 146.00 | 182.00 | 551,038,500 | 0 |
| 03-Dec-2021 | 111.00 | 146.00 | 111.00 | 146.00 | 994,316,000 | 0 |
| 02-Dec-2021 | 102.00 | 117.00 | 101.00 | 117.00 | 145,897,500 | 0 |
| 01-Dec-2021 | 102.00 | 103.00 | 99.60 | 102.00 | 47,765,000 | 0 |
| 30-Nov-2021 | 98.80 | 103.00 | 98.80 | 102.00 | 82,780,500 | 0 |
| 29-Nov-2021 | 98.00 | 100.00 | 96.40 | 98.80 | 52,800,000 | 0 |
| 26-Nov-2021 | 98.00 | 98.40 | 96.80 | 98.00 | 38,230,000 | 0 |
| 25-Nov-2021 | 98.00 | 98.40 | 97.20 | 98.00 | 36,730,000 | 0 |
| 24-Nov-2021 | 96.80 | 99.20 | 96.00 | 98.00 | 41,789,000 | 0 |
| 23-Nov-2021 | 100.00 | 100.00 | 95.20 | 96.40 | 42,779,500 | 0 |
| 22-Nov-2021 | 103.00 | 104.00 | 98.00 | 100.00 | 135,805,000 | 0 |
| 19-Nov-2021 | 109.00 | 109.00 | 101.00 | 103.00 | 66,835,500 | 0 |
| 18-Nov-2021 | 103.00 | 108.00 | 103.00 | 108.00 | 109,569,500 | 0 |
| 17-Nov-2021 | 104.00 | 104.00 | 102.00 | 103.00 | 51,661,500 | 0 |
| 16-Nov-2021 | 104.00 | 105.00 | 103.00 | 104.00 | 33,567,500 | 0 |
| 15-Nov-2021 | 105.00 | 105.00 | 101.00 | 104.00 | 49,809,500 | 0 |
| 12-Nov-2021 | 103.00 | 105.00 | 102.00 | 104.00 | 54,263,500 | 0 |
| 11-Nov-2021 | 103.00 | 105.00 | 101.00 | 103.00 | 73,718,500 | 0 |
| 10-Nov-2021 | 102.00 | 104.00 | 98.80 | 102.00 | 89,196,000 | 0 |
| 09-Nov-2021 | 109.00 | 110.00 | 102.00 | 102.00 | 65,697,500 | 0 |
| 08-Nov-2021 | 101.00 | 110.00 | 101.00 | 109.00 | 159,771,500 | 0 |
| 05-Nov-2021 | 100.00 | 101.00 | 99.20 | 101.00 | 49,258,000 | 0 |
| 04-Nov-2021 | 99.60 | 101.00 | 98.40 | 100.00 | 33,855,500 | 0 |
| 03-Nov-2021 | 100.00 | 100.00 | 98.80 | 99.60 | 22,685,500 | 0 |
| 02-Nov-2021 | 100.00 | 100.00 | 99.20 | 100.00 | 25,623,500 | 0 |
| 01-Nov-2021 | 101.00 | 101.00 | 99.60 | 100.00 | 16,172,000 | 0 |
| 29-Oct-2021 | 100.00 | 101.00 | 98.80 | 100.00 | 30,923,000 | 0 |
| 28-Oct-2021 | 102.00 | 102.00 | 99.60 | 100.00 | 20,338,000 | 0 |
| 27-Oct-2021 | 99.60 | 102.00 | 99.20 | 102.00 | 43,233,500 | 0 |
| 26-Oct-2021 | 100.00 | 102.00 | 99.20 | 99.60 | 48,557,500 | 0 |
| 25-Oct-2021 | 102.00 | 102.00 | 98.80 | 100.00 | 49,114,000 | 0 |
| 22-Oct-2021 | 104.00 | 104.00 | 101.00 | 102.00 | 28,131,500 | 0 |
| 21-Oct-2021 | 103.00 | 105.00 | 100.00 | 104.00 | 98,852,500 | 0 |
| 19-Oct-2021 | 102.00 | 103.00 | 101.00 | 103.00 | 64,219,500 | 0 |
| 18-Oct-2021 | 99.20 | 103.00 | 98.80 | 102.00 | 117,449,000 | 0 |
| 15-Oct-2021 | 98.80 | 99.20 | 95.20 | 99.20 | 59,752,000 | 0 |
| 14-Oct-2021 | 99.20 | 100.00 | 97.60 | 98.40 | 67,915,000 | 0 |