| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,730.00 | 1,760.00 | 1,690.00 | 1,720.00 | 2,799,700 | 0 |
| 08-Mar-2022 | 1,860.00 | 1,880.00 | 1,730.00 | 1,730.00 | 5,247,300 | 0 |
| 07-Mar-2022 | 1,910.00 | 1,965.00 | 1,860.00 | 1,860.00 | 4,271,700 | 0 |
| 04-Mar-2022 | 1,840.00 | 1,925.00 | 1,835.00 | 1,900.00 | 4,746,600 | 0 |
| 02-Mar-2022 | 1,890.00 | 1,900.00 | 1,775.00 | 1,835.00 | 4,576,400 | 0 |
| 01-Mar-2022 | 1,750.00 | 1,865.00 | 1,750.00 | 1,840.00 | 5,230,500 | 0 |
| 25-Feb-2022 | 1,850.00 | 1,895.00 | 1,710.00 | 1,755.00 | 4,922,600 | 0 |
| 24-Feb-2022 | 1,680.00 | 1,835.00 | 1,605.00 | 1,800.00 | 13,437,000 | 0 |
| 23-Feb-2022 | 1,600.00 | 1,670.00 | 1,600.00 | 1,670.00 | 4,174,800 | 0 |
| 22-Feb-2022 | 1,525.00 | 1,645.00 | 1,525.00 | 1,590.00 | 7,594,700 | 0 |
| 21-Feb-2022 | 1,495.00 | 1,550.00 | 1,495.00 | 1,525.00 | 2,695,900 | 0 |
| 18-Feb-2022 | 1,510.00 | 1,510.00 | 1,485.00 | 1,500.00 | 1,115,100 | 0 |
| 17-Feb-2022 | 1,470.00 | 1,530.00 | 1,465.00 | 1,500.00 | 4,810,400 | 0 |
| 16-Feb-2022 | 1,475.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,537,100 | 0 |
| 15-Feb-2022 | 1,465.00 | 1,485.00 | 1,450.00 | 1,470.00 | 2,314,200 | 0 |
| 14-Feb-2022 | 1,430.00 | 1,475.00 | 1,425.00 | 1,460.00 | 3,103,800 | 0 |
| 11-Feb-2022 | 1,435.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,107,700 | 0 |
| 10-Feb-2022 | 1,420.00 | 1,460.00 | 1,420.00 | 1,430.00 | 2,256,400 | 0 |
| 09-Feb-2022 | 1,415.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,856,700 | 0 |
| 08-Feb-2022 | 1,410.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,412,600 | 0 |
| 07-Feb-2022 | 1,435.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,466,300 | 0 |
| 04-Feb-2022 | 1,415.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,043,300 | 0 |
| 03-Feb-2022 | 1,405.00 | 1,420.00 | 1,385.00 | 1,415.00 | 1,710,000 | 0 |
| 02-Feb-2022 | 1,415.00 | 1,425.00 | 1,405.00 | 1,405.00 | 2,155,200 | 0 |
| 31-Jan-2022 | 1,375.00 | 1,420.00 | 1,375.00 | 1,410.00 | 4,083,900 | 0 |
| 28-Jan-2022 | 1,370.00 | 1,375.00 | 1,325.00 | 1,360.00 | 3,690,400 | 0 |
| 27-Jan-2022 | 1,365.00 | 1,395.00 | 1,350.00 | 1,370.00 | 2,479,900 | 0 |
| 26-Jan-2022 | 1,370.00 | 1,390.00 | 1,350.00 | 1,365.00 | 3,902,800 | 0 |
| 25-Jan-2022 | 1,435.00 | 1,440.00 | 1,355.00 | 1,370.00 | 3,522,500 | 0 |
| 24-Jan-2022 | 1,380.00 | 1,435.00 | 1,370.00 | 1,435.00 | 4,743,100 | 0 |
| 21-Jan-2022 | 1,380.00 | 1,385.00 | 1,355.00 | 1,380.00 | 942,700 | 0 |
| 20-Jan-2022 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 2,297,900 | 0 |
| 19-Jan-2022 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 2,165,100 | 0 |
| 18-Jan-2022 | 1,400.00 | 1,420.00 | 1,380.00 | 1,385.00 | 2,517,800 | 0 |
| 17-Jan-2022 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,769,000 | 0 |
| 14-Jan-2022 | 1,405.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,447,100 | 0 |
| 13-Jan-2022 | 1,395.00 | 1,420.00 | 1,385.00 | 1,410.00 | 4,186,500 | 0 |
| 12-Jan-2022 | 1,410.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,638,200 | 0 |
| 11-Jan-2022 | 1,395.00 | 1,420.00 | 1,390.00 | 1,410.00 | 2,702,600 | 0 |
| 10-Jan-2022 | 1,425.00 | 1,425.00 | 1,370.00 | 1,385.00 | 5,570,600 | 0 |
| 07-Jan-2022 | 1,410.00 | 1,470.00 | 1,400.00 | 1,420.00 | 5,166,900 | 0 |
| 06-Jan-2022 | 1,415.00 | 1,420.00 | 1,390.00 | 1,400.00 | 1,531,700 | 0 |
| 05-Jan-2022 | 1,405.00 | 1,430.00 | 1,395.00 | 1,410.00 | 2,127,300 | 0 |
| 04-Jan-2022 | 1,390.00 | 1,420.00 | 1,380.00 | 1,405.00 | 2,592,400 | 0 |
| 03-Jan-2022 | 1,380.00 | 1,405.00 | 1,330.00 | 1,400.00 | 8,463,600 | 0 |
| 30-Dec-2021 | 1,440.00 | 1,455.00 | 1,415.00 | 1,420.00 | 4,852,100 | 0 |
| 29-Dec-2021 | 1,480.00 | 1,495.00 | 1,440.00 | 1,445.00 | 2,101,700 | 0 |
| 28-Dec-2021 | 1,445.00 | 1,490.00 | 1,445.00 | 1,480.00 | 4,348,000 | 0 |
| 27-Dec-2021 | 1,425.00 | 1,480.00 | 1,420.00 | 1,455.00 | 1,700,000 | 0 |
| 24-Dec-2021 | 1,425.00 | 1,435.00 | 1,405.00 | 1,420.00 | 4,861,700 | 0 |
| 23-Dec-2021 | 1,425.00 | 1,445.00 | 1,405.00 | 1,425.00 | 2,477,000 | 0 |
| 22-Dec-2021 | 1,450.00 | 1,465.00 | 1,415.00 | 1,425.00 | 3,626,400 | 0 |
| 21-Dec-2021 | 1,455.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,298,400 | 0 |
| 20-Dec-2021 | 1,495.00 | 1,495.00 | 1,445.00 | 1,455.00 | 3,162,700 | 0 |
| 17-Dec-2021 | 1,480.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,752,900 | 0 |
| 16-Dec-2021 | 1,500.00 | 1,520.00 | 1,435.00 | 1,480.00 | 4,984,200 | 0 |
| 15-Dec-2021 | 1,465.00 | 1,530.00 | 1,465.00 | 1,500.00 | 3,210,500 | 0 |
| 14-Dec-2021 | 1,530.00 | 1,545.00 | 1,450.00 | 1,490.00 | 4,744,200 | 0 |
| 13-Dec-2021 | 1,540.00 | 1,555.00 | 1,525.00 | 1,530.00 | 2,448,400 | 0 |
| 10-Dec-2021 | 1,560.00 | 1,590.00 | 1,525.00 | 1,535.00 | 4,130,300 | 0 |
| 09-Dec-2021 | 1,555.00 | 1,600.00 | 1,545.00 | 1,560.00 | 7,423,100 | 0 |
| 08-Dec-2021 | 1,470.00 | 1,615.00 | 1,470.00 | 1,555.00 | 14,328,200 | 0 |
| 07-Dec-2021 | 1,460.00 | 1,490.00 | 1,450.00 | 1,470.00 | 7,238,600 | 0 |
| 06-Dec-2021 | 1,435.00 | 1,460.00 | 1,420.00 | 1,445.00 | 6,652,000 | 0 |
| 03-Dec-2021 | 1,450.00 | 1,470.00 | 1,410.00 | 1,420.00 | 4,152,700 | 0 |
| 02-Dec-2021 | 1,475.00 | 1,480.00 | 1,435.00 | 1,445.00 | 3,730,500 | 0 |
| 01-Dec-2021 | 1,475.00 | 1,510.00 | 1,430.00 | 1,460.00 | 10,319,400 | 0 |
| 30-Nov-2021 | 1,400.00 | 1,465.00 | 1,390.00 | 1,450.00 | 5,156,500 | 0 |
| 29-Nov-2021 | 1,400.00 | 1,455.00 | 1,385.00 | 1,420.00 | 3,817,500 | 0 |
| 26-Nov-2021 | 1,480.00 | 1,490.00 | 1,415.00 | 1,430.00 | 5,975,300 | 0 |
| 25-Nov-2021 | 1,460.00 | 1,520.00 | 1,445.00 | 1,490.00 | 7,730,100 | 0 |
| 24-Nov-2021 | 1,455.00 | 1,475.00 | 1,425.00 | 1,450.00 | 4,313,400 | 0 |
| 23-Nov-2021 | 1,430.00 | 1,465.00 | 1,410.00 | 1,440.00 | 3,907,400 | 0 |
| 22-Nov-2021 | 1,420.00 | 1,430.00 | 1,390.00 | 1,415.00 | 3,728,200 | 0 |
| 19-Nov-2021 | 1,415.00 | 1,445.00 | 1,375.00 | 1,415.00 | 6,189,300 | 0 |
| 18-Nov-2021 | 1,425.00 | 1,450.00 | 1,390.00 | 1,410.00 | 4,481,200 | 0 |
| 17-Nov-2021 | 1,415.00 | 1,445.00 | 1,405.00 | 1,410.00 | 2,673,400 | 0 |
| 16-Nov-2021 | 1,440.00 | 1,455.00 | 1,390.00 | 1,400.00 | 4,912,300 | 0 |
| 15-Nov-2021 | 1,520.00 | 1,525.00 | 1,415.00 | 1,430.00 | 13,852,600 | 0 |
| 12-Nov-2021 | 1,520.00 | 1,555.00 | 1,500.00 | 1,520.00 | 4,740,500 | 0 |
| 11-Nov-2021 | 1,465.00 | 1,520.00 | 1,455.00 | 1,520.00 | 5,381,400 | 0 |
| 10-Nov-2021 | 1,500.00 | 1,520.00 | 1,460.00 | 1,470.00 | 6,786,200 | 0 |
| 09-Nov-2021 | 1,465.00 | 1,515.00 | 1,460.00 | 1,510.00 | 7,454,500 | 0 |
| 08-Nov-2021 | 1,395.00 | 1,480.00 | 1,395.00 | 1,465.00 | 6,696,500 | 0 |
| 05-Nov-2021 | 1,420.00 | 1,430.00 | 1,385.00 | 1,385.00 | 5,279,500 | 0 |
| 04-Nov-2021 | 1,475.00 | 1,475.00 | 1,420.00 | 1,420.00 | 3,597,300 | 0 |
| 03-Nov-2021 | 1,390.00 | 1,440.00 | 1,390.00 | 1,420.00 | 4,026,100 | 0 |
| 02-Nov-2021 | 1,430.00 | 1,460.00 | 1,390.00 | 1,390.00 | 6,727,100 | 0 |
| 01-Nov-2021 | 1,450.00 | 1,460.00 | 1,355.00 | 1,455.00 | 10,246,200 | 0 |
| 29-Oct-2021 | 1,400.00 | 1,490.00 | 1,400.00 | 1,440.00 | 8,104,600 | 0 |
| 28-Oct-2021 | 1,555.00 | 1,555.00 | 1,450.00 | 1,450.00 | 24,344,000 | 0 |
| 27-Oct-2021 | 1,700.00 | 1,700.00 | 1,555.00 | 1,555.00 | 20,633,500 | 0 |
| 26-Oct-2021 | 1,555.00 | 1,710.00 | 1,520.00 | 1,650.00 | 26,818,700 | 0 |
| 25-Oct-2021 | 1,560.00 | 1,610.00 | 1,505.00 | 1,535.00 | 14,459,800 | 0 |
| 22-Oct-2021 | 1,545.00 | 1,585.00 | 1,460.00 | 1,535.00 | 31,369,300 | 0 |
| 21-Oct-2021 | 1,620.00 | 1,620.00 | 1,505.00 | 1,565.00 | 29,534,100 | 0 |
| 19-Oct-2021 | 1,585.00 | 1,665.00 | 1,555.00 | 1,615.00 | 28,448,400 | 0 |
| 18-Oct-2021 | 1,495.00 | 1,630.00 | 1,470.00 | 1,585.00 | 29,003,200 | 0 |
| 15-Oct-2021 | 1,490.00 | 1,520.00 | 1,475.00 | 1,500.00 | 8,793,900 | 0 |
| 14-Oct-2021 | 1,500.00 | 1,500.00 | 1,455.00 | 1,485.00 | 10,135,600 | 0 |