| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2022 | 670.00 | 720.00 | 660.00 | 665.00 | 1,283,500 | 0 |
| 15-Mar-2022 | 705.00 | 705.00 | 670.00 | 670.00 | 2,054,600 | 0 |
| 14-Mar-2022 | 705.00 | 710.00 | 690.00 | 705.00 | 3,201,700 | 0 |
| 11-Mar-2022 | 640.00 | 720.00 | 640.00 | 700.00 | 8,001,800 | 0 |
| 10-Mar-2022 | 630.00 | 660.00 | 630.00 | 640.00 | 3,565,400 | 0 |
| 09-Mar-2022 | 625.00 | 690.00 | 605.00 | 640.00 | 8,751,100 | 0 |
| 08-Mar-2022 | 680.00 | 680.00 | 635.00 | 635.00 | 8,154,600 | 0 |
| 07-Mar-2022 | 715.00 | 720.00 | 680.00 | 680.00 | 18,092,600 | 0 |
| 04-Mar-2022 | 715.00 | 720.00 | 680.00 | 715.00 | 11,975,700 | 0 |
| 02-Mar-2022 | 675.00 | 725.00 | 675.00 | 710.00 | 12,187,800 | 0 |
| 01-Mar-2022 | 675.00 | 715.00 | 650.00 | 695.00 | 10,506,100 | 0 |
| 25-Feb-2022 | 720.00 | 755.00 | 675.00 | 680.00 | 10,362,200 | 0 |
| 24-Feb-2022 | 720.00 | 770.00 | 675.00 | 720.00 | 6,434,700 | 0 |
| 23-Feb-2022 | 715.00 | 715.00 | 700.00 | 715.00 | 256,800 | 0 |
| 22-Feb-2022 | 715.00 | 740.00 | 695.00 | 705.00 | 334,200 | 0 |
| 21-Feb-2022 | 725.00 | 735.00 | 700.00 | 715.00 | 481,900 | 0 |
| 18-Feb-2022 | 770.00 | 795.00 | 725.00 | 725.00 | 1,177,500 | 0 |
| 17-Feb-2022 | 690.00 | 800.00 | 675.00 | 770.00 | 2,316,300 | 0 |
| 16-Feb-2022 | 715.00 | 735.00 | 670.00 | 675.00 | 15,816,400 | 0 |
| 15-Feb-2022 | 740.00 | 760.00 | 700.00 | 715.00 | 11,822,100 | 0 |
| 14-Feb-2022 | 725.00 | 750.00 | 700.00 | 740.00 | 13,772,100 | 0 |
| 11-Feb-2022 | 730.00 | 795.00 | 715.00 | 725.00 | 7,095,100 | 0 |
| 10-Feb-2022 | 780.00 | 800.00 | 730.00 | 730.00 | 4,359,000 | 0 |
| 09-Feb-2022 | 760.00 | 845.00 | 710.00 | 780.00 | 9,124,900 | 0 |
| 08-Feb-2022 | 815.00 | 835.00 | 760.00 | 760.00 | 5,079,200 | 0 |
| 07-Feb-2022 | 875.00 | 890.00 | 815.00 | 815.00 | 2,894,300 | 0 |
| 04-Feb-2022 | 700.00 | 930.00 | 700.00 | 875.00 | 12,296,800 | 0 |
| 03-Feb-2022 | 750.00 | 760.00 | 750.00 | 750.00 | 171,300 | 0 |
| 02-Feb-2022 | 805.00 | 805.00 | 805.00 | 805.00 | 553,200 | 0 |
| 31-Jan-2022 | 925.00 | 925.00 | 865.00 | 865.00 | 109,900 | 0 |
| 28-Jan-2022 | 980.00 | 980.00 | 930.00 | 930.00 | 150,300 | 0 |
| 27-Jan-2022 | 1,075.00 | 1,115.00 | 995.00 | 995.00 | 2,207,800 | 0 |
| 26-Jan-2022 | 1,025.00 | 1,170.00 | 1,020.00 | 1,065.00 | 4,934,700 | 0 |
| 25-Jan-2022 | 880.00 | 1,035.00 | 880.00 | 1,015.00 | 11,321,200 | 0 |
| 24-Jan-2022 | 705.00 | 830.00 | 705.00 | 830.00 | 11,080,300 | 0 |
| 21-Jan-2022 | 520.00 | 665.00 | 505.00 | 665.00 | 6,048,700 | 0 |
| 20-Jan-2022 | 575.00 | 615.00 | 535.00 | 535.00 | 10,092,200 | 0 |
| 19-Jan-2022 | 615.00 | 685.00 | 575.00 | 575.00 | 16,395,000 | 0 |
| 18-Jan-2022 | 625.00 | 660.00 | 615.00 | 615.00 | 3,476,100 | 0 |
| 17-Jan-2022 | 695.00 | 695.00 | 660.00 | 660.00 | 7,435,700 | 0 |
| 14-Jan-2022 | 755.00 | 755.00 | 705.00 | 705.00 | 1,524,200 | 0 |
| 13-Jan-2022 | 810.00 | 830.00 | 755.00 | 755.00 | 7,181,000 | 0 |
| 12-Jan-2022 | 870.00 | 945.00 | 810.00 | 810.00 | 4,304,100 | 0 |
| 11-Jan-2022 | 920.00 | 930.00 | 865.00 | 870.00 | 433,300 | 0 |
| 10-Jan-2022 | 1,005.00 | 1,015.00 | 930.00 | 930.00 | 4,941,700 | 0 |
| 07-Jan-2022 | 1,015.00 | 1,090.00 | 995.00 | 995.00 | 8,260,700 | 0 |
| 06-Jan-2022 | 1,140.00 | 1,140.00 | 1,065.00 | 1,065.00 | 6,000,200 | 0 |
| 05-Jan-2022 | 1,250.00 | 1,250.00 | 1,140.00 | 1,140.00 | 991,000 | 0 |
| 04-Jan-2022 | 1,275.00 | 1,335.00 | 1,215.00 | 1,225.00 | 2,419,800 | 0 |
| 03-Jan-2022 | 1,230.00 | 1,260.00 | 1,215.00 | 1,250.00 | 2,140,700 | 0 |
| 30-Dec-2021 | 1,230.00 | 1,270.00 | 1,200.00 | 1,235.00 | 486,500 | 0 |
| 29-Dec-2021 | 1,225.00 | 1,240.00 | 1,175.00 | 1,230.00 | 1,907,000 | 0 |
| 28-Dec-2021 | 1,230.00 | 1,290.00 | 1,220.00 | 1,225.00 | 4,339,800 | 0 |
| 27-Dec-2021 | 1,280.00 | 1,310.00 | 1,225.00 | 1,230.00 | 3,062,200 | 0 |
| 24-Dec-2021 | 1,305.00 | 1,350.00 | 1,260.00 | 1,280.00 | 751,200 | 0 |
| 23-Dec-2021 | 1,420.00 | 1,420.00 | 1,325.00 | 1,325.00 | 464,100 | 0 |
| 22-Dec-2021 | 1,495.00 | 1,495.00 | 1,380.00 | 1,420.00 | 1,047,300 | 0 |
| 21-Dec-2021 | 1,350.00 | 1,480.00 | 1,285.00 | 1,480.00 | 5,444,000 | 0 |
| 20-Dec-2021 | 1,455.00 | 1,455.00 | 1,355.00 | 1,355.00 | 3,138,500 | 0 |
| 17-Dec-2021 | 1,535.00 | 1,535.00 | 1,430.00 | 1,455.00 | 615,300 | 0 |
| 16-Dec-2021 | 1,530.00 | 1,570.00 | 1,435.00 | 1,530.00 | 4,456,400 | 0 |
| 15-Dec-2021 | 1,500.00 | 1,530.00 | 1,445.00 | 1,530.00 | 4,760,200 | 0 |
| 14-Dec-2021 | 1,585.00 | 1,605.00 | 1,480.00 | 1,485.00 | 1,047,000 | 0 |
| 13-Dec-2021 | 1,655.00 | 1,660.00 | 1,575.00 | 1,585.00 | 4,276,600 | 0 |
| 10-Dec-2021 | 1,800.00 | 1,810.00 | 1,655.00 | 1,655.00 | 4,038,100 | 0 |
| 09-Dec-2021 | 1,815.00 | 1,855.00 | 1,735.00 | 1,775.00 | 4,311,500 | 0 |
| 08-Dec-2021 | 1,630.00 | 1,790.00 | 1,555.00 | 1,790.00 | 4,720,900 | 0 |
| 07-Dec-2021 | 1,610.00 | 1,610.00 | 1,500.00 | 1,550.00 | 4,803,900 | 0 |
| 06-Dec-2021 | 1,635.00 | 1,635.00 | 1,570.00 | 1,575.00 | 3,210,000 | 0 |
| 03-Dec-2021 | 1,700.00 | 1,715.00 | 1,610.00 | 1,610.00 | 4,643,900 | 0 |
| 02-Dec-2021 | 1,860.00 | 1,860.00 | 1,730.00 | 1,730.00 | 3,466,900 | 0 |
| 01-Dec-2021 | 2,040.00 | 2,060.00 | 1,860.00 | 1,860.00 | 5,686,800 | 0 |
| 30-Nov-2021 | 1,950.00 | 2,000.00 | 1,810.00 | 2,000.00 | 6,511,300 | 0 |
| 29-Nov-2021 | 1,950.00 | 1,995.00 | 1,920.00 | 1,945.00 | 4,762,700 | 0 |
| 26-Nov-2021 | 2,030.00 | 2,030.00 | 1,935.00 | 1,950.00 | 6,455,300 | 0 |
| 25-Nov-2021 | 2,020.00 | 2,080.00 | 1,960.00 | 1,985.00 | 7,421,000 | 0 |
| 24-Nov-2021 | 1,830.00 | 2,080.00 | 1,830.00 | 1,995.00 | 8,029,700 | 0 |
| 23-Nov-2021 | 1,945.00 | 1,995.00 | 1,830.00 | 1,830.00 | 5,440,200 | 0 |
| 22-Nov-2021 | 2,110.00 | 2,110.00 | 1,940.00 | 1,945.00 | 4,388,600 | 0 |
| 19-Nov-2021 | 2,170.00 | 2,170.00 | 2,060.00 | 2,060.00 | 3,775,000 | 0 |
| 18-Nov-2021 | 2,100.00 | 2,130.00 | 2,010.00 | 2,070.00 | 5,747,200 | 0 |
| 17-Nov-2021 | 2,120.00 | 2,180.00 | 1,965.00 | 2,080.00 | 6,264,600 | 0 |
| 16-Nov-2021 | 2,320.00 | 2,320.00 | 2,110.00 | 2,110.00 | 4,671,900 | 0 |
| 15-Nov-2021 | 2,390.00 | 2,390.00 | 2,230.00 | 2,230.00 | 6,078,900 | 0 |
| 12-Nov-2021 | 2,600.00 | 2,600.00 | 2,380.00 | 2,390.00 | 4,773,700 | 0 |
| 11-Nov-2021 | 2,730.00 | 2,750.00 | 2,540.00 | 2,550.00 | 5,502,000 | 0 |
| 10-Nov-2021 | 2,810.00 | 2,880.00 | 2,680.00 | 2,730.00 | 7,231,800 | 0 |
| 09-Nov-2021 | 3,000.00 | 3,000.00 | 2,790.00 | 2,810.00 | 7,121,500 | 0 |
| 08-Nov-2021 | 2,950.00 | 3,000.00 | 2,750.00 | 3,000.00 | 8,281,400 | 0 |
| 05-Nov-2021 | 3,170.00 | 3,190.00 | 2,950.00 | 2,950.00 | 7,058,900 | 0 |
| 04-Nov-2021 | 3,300.00 | 3,300.00 | 3,170.00 | 3,170.00 | 4,463,100 | 0 |
| 03-Nov-2021 | 3,230.00 | 3,260.00 | 3,130.00 | 3,240.00 | 3,455,000 | 0 |
| 02-Nov-2021 | 3,310.00 | 3,350.00 | 3,230.00 | 3,230.00 | 7,243,600 | 0 |
| 01-Nov-2021 | 3,360.00 | 3,390.00 | 3,220.00 | 3,310.00 | 9,713,200 | 0 |
| 29-Oct-2021 | 3,300.00 | 3,380.00 | 3,300.00 | 3,300.00 | 8,911,000 | 0 |
| 28-Oct-2021 | 3,320.00 | 3,390.00 | 3,280.00 | 3,300.00 | 8,491,800 | 0 |
| 27-Oct-2021 | 3,250.00 | 3,360.00 | 3,020.00 | 3,290.00 | 7,490,800 | 0 |
| 26-Oct-2021 | 3,320.00 | 3,420.00 | 3,240.00 | 3,240.00 | 8,641,700 | 0 |
| 25-Oct-2021 | 3,260.00 | 3,390.00 | 3,230.00 | 3,290.00 | 7,538,100 | 0 |
| 22-Oct-2021 | 3,130.00 | 3,470.00 | 3,120.00 | 3,200.00 | 6,723,300 | 0 |