| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 400 | 0 |
| 08-Mar-2022 | 1,435.00 | 1,435.00 | 1,335.00 | 1,360.00 | 1,200 | 0 |
| 07-Mar-2022 | 1,250.00 | 1,435.00 | 1,235.00 | 1,435.00 | 1,100 | 0 |
| 04-Mar-2022 | 1,290.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,300 | 0 |
| 02-Mar-2022 | 1,315.00 | 1,315.00 | 1,225.00 | 1,290.00 | 9,000 | 0 |
| 01-Mar-2022 | 1,285.00 | 1,400.00 | 1,270.00 | 1,315.00 | 5,600 | 0 |
| 25-Feb-2022 | 1,355.00 | 1,560.00 | 1,265.00 | 1,325.00 | 27,900 | 0 |
| 24-Feb-2022 | 1,265.00 | 1,555.00 | 1,265.00 | 1,355.00 | 22,400 | 0 |
| 23-Feb-2022 | 1,280.00 | 1,280.00 | 1,230.00 | 1,275.00 | 2,500 | 0 |
| 22-Feb-2022 | 1,345.00 | 1,345.00 | 1,260.00 | 1,285.00 | 1,600 | 0 |
| 21-Feb-2022 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 300 | 0 |
| 18-Feb-2022 | 1,255.00 | 1,425.00 | 1,255.00 | 1,370.00 | 5,600 | 0 |
| 17-Feb-2022 | 1,360.00 | 1,360.00 | 1,255.00 | 1,255.00 | 1,500 | 0 |
| 16-Feb-2022 | 1,330.00 | 1,370.00 | 1,330.00 | 1,335.00 | 900 | 0 |
| 15-Feb-2022 | 1,365.00 | 1,365.00 | 1,235.00 | 1,330.00 | 800 | 0 |
| 14-Feb-2022 | 1,415.00 | 1,495.00 | 1,325.00 | 1,325.00 | 4,600 | 0 |
| 11-Feb-2022 | 1,430.00 | 1,500.00 | 1,300.00 | 1,415.00 | 2,400 | 0 |
| 10-Feb-2022 | 1,305.00 | 1,395.00 | 1,305.00 | 1,395.00 | 800 | 0 |
| 09-Feb-2022 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 300 | 0 |
| 08-Feb-2022 | 1,495.00 | 1,495.00 | 1,395.00 | 1,415.00 | 1,800 | 0 |
| 07-Feb-2022 | 1,425.00 | 1,645.00 | 1,425.00 | 1,495.00 | 4,200 | 0 |
| 04-Feb-2022 | 1,370.00 | 1,440.00 | 1,325.00 | 1,340.00 | 2,300 | 0 |
| 03-Feb-2022 | 1,410.00 | 1,435.00 | 1,320.00 | 1,320.00 | 1,500 | 0 |
| 02-Feb-2022 | 1,405.00 | 1,450.00 | 1,315.00 | 1,410.00 | 2,800 | 0 |
| 31-Jan-2022 | 1,270.00 | 1,415.00 | 1,270.00 | 1,410.00 | 14,500 | 0 |
| 28-Jan-2022 | 1,320.00 | 1,365.00 | 1,320.00 | 1,365.00 | 3,000 | 0 |
| 27-Jan-2022 | 1,435.00 | 1,445.00 | 1,330.00 | 1,415.00 | 2,500 | 0 |
| 26-Jan-2022 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,200 | 0 |
| 25-Jan-2022 | 1,450.00 | 1,450.00 | 1,330.00 | 1,420.00 | 3,500 | 0 |
| 24-Jan-2022 | 1,390.00 | 1,450.00 | 1,295.00 | 1,425.00 | 900 | 0 |
| 21-Jan-2022 | 1,400.00 | 1,400.00 | 1,295.00 | 1,390.00 | 1,000 | 0 |
| 20-Jan-2022 | 1,390.00 | 1,390.00 | 1,300.00 | 1,390.00 | 500 | 0 |
| 19-Jan-2022 | 1,400.00 | 1,400.00 | 1,325.00 | 1,395.00 | 10,100 | 0 |
| 18-Jan-2022 | 1,320.00 | 1,410.00 | 1,320.00 | 1,400.00 | 1,500 | 0 |
| 17-Jan-2022 | 1,460.00 | 1,460.00 | 1,265.00 | 1,415.00 | 11,000 | 0 |
| 14-Jan-2022 | 1,400.00 | 1,440.00 | 1,305.00 | 1,360.00 | 1,500 | 0 |
| 13-Jan-2022 | 1,470.00 | 1,470.00 | 1,350.00 | 1,400.00 | 23,100 | 0 |
| 12-Jan-2022 | 1,430.00 | 1,475.00 | 1,390.00 | 1,440.00 | 24,300 | 0 |
| 11-Jan-2022 | 1,480.00 | 1,480.00 | 1,400.00 | 1,445.00 | 11,200 | 0 |
| 10-Jan-2022 | 1,475.00 | 1,525.00 | 1,405.00 | 1,405.00 | 24,800 | 0 |
| 07-Jan-2022 | 1,420.00 | 1,650.00 | 1,415.00 | 1,415.00 | 58,400 | 0 |
| 06-Jan-2022 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 600 | 0 |
| 05-Jan-2022 | 1,440.00 | 1,440.00 | 1,415.00 | 1,415.00 | 15,200 | 0 |
| 04-Jan-2022 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 7,300 | 0 |
| 03-Jan-2022 | 1,475.00 | 1,595.00 | 1,435.00 | 1,445.00 | 29,800 | 0 |
| 30-Dec-2021 | 1,440.00 | 1,490.00 | 1,440.00 | 1,475.00 | 6,800 | 0 |
| 29-Dec-2021 | 1,450.00 | 1,455.00 | 1,440.00 | 1,440.00 | 9,500 | 0 |
| 28-Dec-2021 | 1,535.00 | 1,545.00 | 1,450.00 | 1,450.00 | 612,500 | 0 |
| 27-Dec-2021 | 1,560.00 | 1,700.00 | 1,505.00 | 1,510.00 | 1,163,300 | 0 |
| 24-Dec-2021 | 1,520.00 | 1,700.00 | 1,505.00 | 1,505.00 | 1,169,400 | 0 |
| 23-Dec-2021 | 1,695.00 | 1,695.00 | 1,495.00 | 1,505.00 | 509,400 | 0 |
| 22-Dec-2021 | 1,390.00 | 1,495.00 | 1,390.00 | 1,495.00 | 270,400 | 0 |
| 21-Dec-2021 | 1,480.00 | 1,480.00 | 1,390.00 | 1,425.00 | 7,800 | 0 |
| 20-Dec-2021 | 1,425.00 | 1,485.00 | 1,425.00 | 1,480.00 | 3,500 | 0 |
| 17-Dec-2021 | 1,450.00 | 1,490.00 | 1,380.00 | 1,425.00 | 12,800 | 0 |
| 16-Dec-2021 | 1,380.00 | 1,500.00 | 1,375.00 | 1,390.00 | 70,500 | 0 |
| 15-Dec-2021 | 1,465.00 | 1,465.00 | 1,380.00 | 1,380.00 | 9,600 | 0 |
| 14-Dec-2021 | 1,440.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,400 | 0 |
| 13-Dec-2021 | 1,385.00 | 1,445.00 | 1,385.00 | 1,440.00 | 600 | 0 |
| 10-Dec-2021 | 1,390.00 | 1,445.00 | 1,390.00 | 1,445.00 | 700 | 0 |
| 09-Dec-2021 | 1,450.00 | 1,450.00 | 1,425.00 | 1,445.00 | 500 | 0 |
| 08-Dec-2021 | 1,430.00 | 1,430.00 | 1,385.00 | 1,425.00 | 500 | 0 |
| 07-Dec-2021 | 1,380.00 | 1,425.00 | 1,380.00 | 1,425.00 | 200 | 0 |
| 06-Dec-2021 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 | 0 |
| 03-Dec-2021 | 1,415.00 | 1,450.00 | 1,400.00 | 1,415.00 | 26,100 | 0 |
| 02-Dec-2021 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 13,700 | 0 |
| 01-Dec-2021 | 1,405.00 | 1,415.00 | 1,405.00 | 1,410.00 | 11,400 | 0 |
| 30-Nov-2021 | 1,405.00 | 1,415.00 | 1,405.00 | 1,415.00 | 800 | 0 |
| 29-Nov-2021 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 141,000 | 0 |
| 26-Nov-2021 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 600 | 0 |
| 25-Nov-2021 | 1,415.00 | 1,425.00 | 1,415.00 | 1,425.00 | 10,800 | 0 |
| 24-Nov-2021 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 2,100 | 0 |
| 23-Nov-2021 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 300 | 0 |
| 22-Nov-2021 | 1,430.00 | 1,430.00 | 1,415.00 | 1,425.00 | 22,600 | 0 |
| 19-Nov-2021 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 16,200 | 0 |
| 18-Nov-2021 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 111,100 | 0 |
| 17-Nov-2021 | 1,440.00 | 1,470.00 | 1,435.00 | 1,470.00 | 211,200 | 0 |
| 16-Nov-2021 | 1,415.00 | 1,460.00 | 1,400.00 | 1,435.00 | 405,900 | 0 |
| 15-Nov-2021 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 141,700 | 0 |
| 12-Nov-2021 | 1,395.00 | 1,405.00 | 1,395.00 | 1,405.00 | 340,300 | 0 |
| 11-Nov-2021 | 1,435.00 | 1,440.00 | 1,400.00 | 1,400.00 | 241,600 | 0 |
| 10-Nov-2021 | 1,460.00 | 1,460.00 | 1,365.00 | 1,455.00 | 288,400 | 0 |
| 09-Nov-2021 | 1,350.00 | 1,465.00 | 1,285.00 | 1,465.00 | 1,281,900 | 0 |
| 08-Nov-2021 | 1,370.00 | 1,385.00 | 1,315.00 | 1,380.00 | 266,100 | 0 |
| 05-Nov-2021 | 1,385.00 | 1,385.00 | 1,365.00 | 1,385.00 | 158,500 | 0 |
| 04-Nov-2021 | 1,340.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,911,400 | 0 |
| 03-Nov-2021 | 1,350.00 | 1,600.00 | 1,320.00 | 1,335.00 | 253,700 | 0 |
| 02-Nov-2021 | 1,320.00 | 1,325.00 | 1,320.00 | 1,320.00 | 221,100 | 0 |
| 01-Nov-2021 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 211,200 | 0 |
| 29-Oct-2021 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 564,300 | 0 |
| 28-Oct-2021 | 1,435.00 | 1,520.00 | 1,340.00 | 1,370.00 | 391,600 | 0 |
| 27-Oct-2021 | 1,340.00 | 1,480.00 | 1,310.00 | 1,340.00 | 428,700 | 0 |
| 26-Oct-2021 | 1,340.00 | 1,345.00 | 1,340.00 | 1,340.00 | 273,300 | 0 |
| 25-Oct-2021 | 1,375.00 | 1,495.00 | 1,315.00 | 1,340.00 | 185,700 | 0 |
| 22-Oct-2021 | 1,320.00 | 1,500.00 | 1,320.00 | 1,330.00 | 246,700 | 0 |
| 21-Oct-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 | 0 |
| 19-Oct-2021 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 100 | 0 |
| 18-Oct-2021 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 | 0 |
| 15-Oct-2021 | 1,200.00 | 1,290.00 | 1,200.00 | 1,290.00 | 2,200 | 0 |
| 14-Oct-2021 | 1,225.00 | 1,330.00 | 1,200.00 | 1,200.00 | 535,200 | 0 |