| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,090.00 | 1,135.00 | 1,065.00 | 1,105.00 | 2,965,600 | 0 |
| 08-Mar-2022 | 1,170.00 | 1,170.00 | 1,090.00 | 1,090.00 | 5,898,000 | 0 |
| 07-Mar-2022 | 1,250.00 | 1,255.00 | 1,170.00 | 1,170.00 | 5,301,000 | 0 |
| 04-Mar-2022 | 1,240.00 | 1,330.00 | 1,220.00 | 1,255.00 | 4,047,500 | 0 |
| 02-Mar-2022 | 1,320.00 | 1,335.00 | 1,230.00 | 1,260.00 | 6,404,700 | 0 |
| 01-Mar-2022 | 1,270.00 | 1,370.00 | 1,270.00 | 1,320.00 | 7,269,700 | 0 |
| 25-Feb-2022 | 1,240.00 | 1,430.00 | 1,205.00 | 1,305.00 | 19,606,000 | 0 |
| 24-Feb-2022 | 1,390.00 | 1,395.00 | 1,285.00 | 1,285.00 | 11,571,400 | 0 |
| 23-Feb-2022 | 1,170.00 | 1,395.00 | 1,165.00 | 1,380.00 | 22,908,000 | 0 |
| 22-Feb-2022 | 1,250.00 | 1,265.00 | 1,165.00 | 1,165.00 | 9,784,600 | 0 |
| 21-Feb-2022 | 1,250.00 | 1,260.00 | 1,125.00 | 1,250.00 | 23,284,800 | 0 |
| 18-Feb-2022 | 1,295.00 | 1,295.00 | 1,205.00 | 1,205.00 | 17,015,100 | 0 |
| 17-Feb-2022 | 1,340.00 | 1,375.00 | 1,250.00 | 1,295.00 | 12,694,000 | 0 |
| 16-Feb-2022 | 1,370.00 | 1,395.00 | 1,300.00 | 1,340.00 | 4,971,600 | 0 |
| 15-Feb-2022 | 1,405.00 | 1,475.00 | 1,350.00 | 1,370.00 | 5,274,800 | 0 |
| 14-Feb-2022 | 1,530.00 | 1,530.00 | 1,415.00 | 1,415.00 | 6,393,000 | 0 |
| 11-Feb-2022 | 1,550.00 | 1,565.00 | 1,505.00 | 1,520.00 | 3,667,000 | 0 |
| 10-Feb-2022 | 1,520.00 | 1,645.00 | 1,510.00 | 1,550.00 | 13,350,900 | 0 |
| 09-Feb-2022 | 1,575.00 | 1,610.00 | 1,505.00 | 1,520.00 | 5,099,800 | 0 |
| 08-Feb-2022 | 1,630.00 | 1,665.00 | 1,560.00 | 1,575.00 | 8,107,100 | 0 |
| 07-Feb-2022 | 1,555.00 | 1,675.00 | 1,475.00 | 1,620.00 | 14,153,600 | 0 |
| 04-Feb-2022 | 1,610.00 | 1,690.00 | 1,550.00 | 1,555.00 | 10,654,300 | 0 |
| 03-Feb-2022 | 1,615.00 | 1,700.00 | 1,560.00 | 1,635.00 | 9,844,400 | 0 |
| 02-Feb-2022 | 1,460.00 | 1,640.00 | 1,460.00 | 1,605.00 | 17,487,000 | 0 |
| 31-Jan-2022 | 1,510.00 | 1,525.00 | 1,420.00 | 1,460.00 | 6,708,200 | 0 |
| 28-Jan-2022 | 1,300.00 | 1,545.00 | 1,300.00 | 1,500.00 | 18,008,200 | 0 |
| 27-Jan-2022 | 1,425.00 | 1,580.00 | 1,385.00 | 1,390.00 | 23,813,800 | 0 |
| 26-Jan-2022 | 1,550.00 | 1,560.00 | 1,485.00 | 1,485.00 | 11,507,200 | 0 |
| 25-Jan-2022 | 1,690.00 | 1,690.00 | 1,595.00 | 1,595.00 | 4,864,100 | 0 |
| 24-Jan-2022 | 1,815.00 | 1,830.00 | 1,715.00 | 1,715.00 | 5,483,300 | 0 |
| 21-Jan-2022 | 1,965.00 | 1,965.00 | 1,840.00 | 1,840.00 | 7,993,400 | 0 |
| 20-Jan-2022 | 2,120.00 | 2,180.00 | 1,975.00 | 1,975.00 | 13,052,300 | 0 |
| 19-Jan-2022 | 2,220.00 | 2,290.00 | 2,120.00 | 2,120.00 | 5,316,000 | 0 |
| 18-Jan-2022 | 2,310.00 | 2,340.00 | 2,180.00 | 2,230.00 | 6,388,900 | 0 |
| 17-Jan-2022 | 2,260.00 | 2,450.00 | 2,180.00 | 2,300.00 | 10,605,100 | 0 |
| 14-Jan-2022 | 2,400.00 | 2,470.00 | 2,260.00 | 2,260.00 | 9,533,300 | 0 |
| 13-Jan-2022 | 2,150.00 | 2,600.00 | 2,110.00 | 2,420.00 | 18,984,600 | 0 |
| 12-Jan-2022 | 2,200.00 | 2,290.00 | 2,050.00 | 2,100.00 | 6,793,500 | 0 |
| 11-Jan-2022 | 2,400.00 | 2,490.00 | 2,200.00 | 2,200.00 | 10,732,300 | 0 |
| 10-Jan-2022 | 2,130.00 | 2,410.00 | 2,000.00 | 2,360.00 | 7,908,600 | 0 |
| 07-Jan-2022 | 2,270.00 | 2,300.00 | 2,120.00 | 2,130.00 | 7,974,400 | 0 |
| 06-Jan-2022 | 2,200.00 | 2,340.00 | 2,070.00 | 2,270.00 | 11,694,600 | 0 |
| 05-Jan-2022 | 2,380.00 | 2,380.00 | 2,200.00 | 2,200.00 | 6,846,800 | 0 |
| 04-Jan-2022 | 2,310.00 | 2,400.00 | 2,250.00 | 2,360.00 | 4,476,700 | 0 |
| 03-Jan-2022 | 2,550.00 | 2,640.00 | 2,380.00 | 2,380.00 | 7,136,600 | 0 |
| 30-Dec-2021 | 2,420.00 | 2,770.00 | 2,410.00 | 2,550.00 | 11,719,300 | 0 |
| 29-Dec-2021 | 2,500.00 | 2,570.00 | 2,350.00 | 2,400.00 | 9,178,400 | 0 |
| 28-Dec-2021 | 2,800.00 | 2,800.00 | 2,520.00 | 2,520.00 | 5,573,800 | 0 |
| 27-Dec-2021 | 2,760.00 | 2,850.00 | 2,690.00 | 2,700.00 | 2,466,300 | 0 |
| 24-Dec-2021 | 2,750.00 | 2,920.00 | 2,670.00 | 2,730.00 | 7,578,000 | 0 |
| 23-Dec-2021 | 2,560.00 | 3,030.00 | 2,510.00 | 2,730.00 | 23,710,700 | 0 |
| 22-Dec-2021 | 2,660.00 | 2,730.00 | 2,460.00 | 2,550.00 | 11,263,900 | 0 |
| 21-Dec-2021 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0 | 0 |
| 20-Dec-2021 | 2,090.00 | 2,620.00 | 2,060.00 | 2,620.00 | 31,718,800 | 0 |
| 17-Dec-2021 | 2,080.00 | 2,190.00 | 2,020.00 | 2,100.00 | 3,199,300 | 0 |
| 16-Dec-2021 | 2,130.00 | 2,150.00 | 1,995.00 | 2,090.00 | 5,801,500 | 0 |
| 15-Dec-2021 | 2,050.00 | 2,340.00 | 2,020.00 | 2,130.00 | 23,545,800 | 0 |
| 14-Dec-2021 | 1,985.00 | 2,180.00 | 1,880.00 | 2,030.00 | 10,223,700 | 0 |
| 13-Dec-2021 | 2,000.00 | 2,300.00 | 1,795.00 | 1,985.00 | 36,736,400 | 0 |
| 10-Dec-2021 | 1,550.00 | 1,925.00 | 1,540.00 | 1,925.00 | 43,425,900 | 0 |
| 09-Dec-2021 | 1,245.00 | 1,540.00 | 1,245.00 | 1,540.00 | 46,306,100 | 0 |
| 08-Dec-2021 | 1,000.00 | 1,250.00 | 1,000.00 | 1,235.00 | 39,194,900 | 0 |
| 07-Dec-2021 | 1,005.00 | 1,070.00 | 970.00 | 1,000.00 | 15,980,600 | 0 |
| 06-Dec-2021 | 1,000.00 | 1,125.00 | 960.00 | 995.00 | 23,773,900 | 0 |
| 03-Dec-2021 | 1,000.00 | 1,150.00 | 965.00 | 1,000.00 | 5,888,200 | 0 |
| 02-Dec-2021 | 1,085.00 | 1,085.00 | 1,020.00 | 1,020.00 | 3,784,200 | 0 |
| 01-Dec-2021 | 1,185.00 | 1,190.00 | 1,095.00 | 1,095.00 | 3,521,000 | 0 |
| 30-Nov-2021 | 1,245.00 | 1,305.00 | 1,175.00 | 1,175.00 | 6,039,600 | 0 |
| 29-Nov-2021 | 1,140.00 | 1,380.00 | 1,130.00 | 1,260.00 | 17,082,000 | 0 |
| 26-Nov-2021 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 2,751,700 | 0 |
| 25-Nov-2021 | 1,300.00 | 1,340.00 | 1,290.00 | 1,300.00 | 5,186,600 | 0 |
| 24-Nov-2021 | 1,290.00 | 1,445.00 | 1,225.00 | 1,295.00 | 17,307,100 | 0 |
| 23-Nov-2021 | 1,420.00 | 1,580.00 | 1,290.00 | 1,290.00 | 16,858,600 | 0 |
| 22-Nov-2021 | 1,130.00 | 1,385.00 | 1,120.00 | 1,385.00 | 25,519,600 | 0 |
| 19-Nov-2021 | 895.00 | 1,110.00 | 890.00 | 1,110.00 | 25,376,400 | 0 |
| 18-Nov-2021 | 800.00 | 985.00 | 770.00 | 890.00 | 47,449,500 | 0 |
| 17-Nov-2021 | 660.00 | 815.00 | 655.00 | 805.00 | 44,227,500 | 0 |
| 16-Nov-2021 | 655.00 | 680.00 | 645.00 | 655.00 | 7,089,400 | 0 |
| 15-Nov-2021 | 665.00 | 800.00 | 645.00 | 655.00 | 13,504,100 | 0 |
| 12-Nov-2021 | 650.00 | 685.00 | 640.00 | 655.00 | 1,066,300 | 0 |
| 11-Nov-2021 | 640.00 | 675.00 | 635.00 | 645.00 | 1,795,000 | 0 |
| 10-Nov-2021 | 670.00 | 670.00 | 635.00 | 635.00 | 2,128,000 | 0 |
| 09-Nov-2021 | 720.00 | 735.00 | 670.00 | 670.00 | 1,693,300 | 0 |
| 08-Nov-2021 | 690.00 | 740.00 | 685.00 | 720.00 | 1,817,400 | 0 |
| 05-Nov-2021 | 685.00 | 700.00 | 660.00 | 675.00 | 276,300 | 0 |
| 04-Nov-2021 | 660.00 | 685.00 | 660.00 | 685.00 | 391,400 | 0 |
| 03-Nov-2021 | 655.00 | 680.00 | 655.00 | 660.00 | 249,400 | 0 |
| 02-Nov-2021 | 680.00 | 695.00 | 655.00 | 655.00 | 1,063,200 | 0 |
| 01-Nov-2021 | 650.00 | 690.00 | 645.00 | 670.00 | 1,589,100 | 0 |
| 29-Oct-2021 | 710.00 | 730.00 | 660.00 | 660.00 | 2,409,500 | 0 |
| 28-Oct-2021 | 725.00 | 750.00 | 705.00 | 705.00 | 647,700 | 0 |
| 27-Oct-2021 | 765.00 | 770.00 | 730.00 | 730.00 | 820,900 | 0 |
| 26-Oct-2021 | 780.00 | 800.00 | 750.00 | 760.00 | 637,200 | 0 |
| 25-Oct-2021 | 755.00 | 810.00 | 740.00 | 775.00 | 1,075,700 | 0 |
| 22-Oct-2021 | 765.00 | 795.00 | 750.00 | 750.00 | 689,600 | 0 |
| 21-Oct-2021 | 785.00 | 810.00 | 750.00 | 765.00 | 567,500 | 0 |
| 19-Oct-2021 | 795.00 | 810.00 | 775.00 | 785.00 | 233,900 | 0 |
| 18-Oct-2021 | 765.00 | 860.00 | 730.00 | 795.00 | 1,986,500 | 0 |
| 15-Oct-2021 | 800.00 | 800.00 | 750.00 | 765.00 | 512,100 | 0 |
| 14-Oct-2021 | 770.00 | 810.00 | 735.00 | 795.00 | 919,300 | 0 |