| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 4,640.00 | 4,640.00 | 4,510.00 | 4,570.00 | 225,575,800 | 0 |
| 09-Mar-2022 | 4,530.00 | 4,590.00 | 4,500.00 | 4,570.00 | 191,967,100 | 0 |
| 08-Mar-2022 | 4,500.00 | 4,560.00 | 4,430.00 | 4,430.00 | 214,870,200 | 0 |
| 07-Mar-2022 | 4,580.00 | 4,630.00 | 4,520.00 | 4,520.00 | 224,515,800 | 0 |
| 04-Mar-2022 | 4,720.00 | 4,730.00 | 4,610.00 | 4,670.00 | 292,022,600 | 0 |
| 02-Mar-2022 | 4,680.00 | 4,690.00 | 4,550.00 | 4,560.00 | 186,635,200 | 0 |
| 01-Mar-2022 | 4,850.00 | 4,860.00 | 4,630.00 | 4,630.00 | 494,657,800 | 0 |
| 25-Feb-2022 | 4,450.00 | 4,550.00 | 4,410.00 | 4,550.00 | 301,346,400 | 0 |
| 24-Feb-2022 | 4,470.00 | 4,470.00 | 4,370.00 | 4,390.00 | 217,523,600 | 0 |
| 23-Feb-2022 | 4,520.00 | 4,520.00 | 4,460.00 | 4,480.00 | 160,827,800 | 0 |
| 22-Feb-2022 | 4,440.00 | 4,470.00 | 4,420.00 | 4,430.00 | 109,060,900 | 0 |
| 21-Feb-2022 | 4,460.00 | 4,490.00 | 4,440.00 | 4,490.00 | 133,717,300 | 0 |
| 18-Feb-2022 | 4,400.00 | 4,440.00 | 4,370.00 | 4,430.00 | 127,058,000 | 0 |
| 17-Feb-2022 | 4,390.00 | 4,410.00 | 4,340.00 | 4,400.00 | 118,305,100 | 0 |
| 16-Feb-2022 | 4,470.00 | 4,470.00 | 4,410.00 | 4,420.00 | 89,636,300 | 0 |
| 15-Feb-2022 | 4,440.00 | 4,450.00 | 4,390.00 | 4,430.00 | 96,658,500 | 0 |
| 14-Feb-2022 | 4,450.00 | 4,450.00 | 4,380.00 | 4,410.00 | 105,260,000 | 0 |
| 11-Feb-2022 | 4,420.00 | 4,450.00 | 4,380.00 | 4,450.00 | 103,418,200 | 0 |
| 10-Feb-2022 | 4,500.00 | 4,500.00 | 4,450.00 | 4,470.00 | 112,521,600 | 0 |
| 09-Feb-2022 | 4,400.00 | 4,500.00 | 4,380.00 | 4,450.00 | 149,000,100 | 0 |
| 08-Feb-2022 | 4,450.00 | 4,550.00 | 4,400.00 | 4,440.00 | 310,878,100 | 0 |
| 07-Feb-2022 | 4,240.00 | 4,410.00 | 4,220.00 | 4,400.00 | 468,016,600 | 0 |
| 04-Feb-2022 | 4,170.00 | 4,210.00 | 4,150.00 | 4,210.00 | 236,602,900 | 0 |
| 03-Feb-2022 | 4,180.00 | 4,180.00 | 4,130.00 | 4,130.00 | 157,898,800 | 0 |
| 02-Feb-2022 | 4,120.00 | 4,120.00 | 4,060.00 | 4,070.00 | 81,546,300 | 0 |
| 31-Jan-2022 | 4,170.00 | 4,170.00 | 4,070.00 | 4,070.00 | 78,498,500 | 0 |
| 28-Jan-2022 | 4,170.00 | 4,170.00 | 4,090.00 | 4,140.00 | 84,812,100 | 0 |
| 27-Jan-2022 | 4,070.00 | 4,140.00 | 4,060.00 | 4,140.00 | 80,682,900 | 0 |
| 26-Jan-2022 | 4,030.00 | 4,100.00 | 4,030.00 | 4,090.00 | 97,589,500 | 0 |
| 25-Jan-2022 | 4,100.00 | 4,110.00 | 4,000.00 | 4,070.00 | 185,007,800 | 0 |
| 24-Jan-2022 | 4,140.00 | 4,160.00 | 4,100.00 | 4,120.00 | 76,709,900 | 0 |
| 21-Jan-2022 | 4,130.00 | 4,170.00 | 4,110.00 | 4,170.00 | 84,972,500 | 0 |
| 20-Jan-2022 | 4,130.00 | 4,160.00 | 4,110.00 | 4,130.00 | 86,394,600 | 0 |
| 19-Jan-2022 | 4,210.00 | 4,210.00 | 4,130.00 | 4,130.00 | 109,954,700 | 0 |
| 18-Jan-2022 | 4,240.00 | 4,240.00 | 4,140.00 | 4,190.00 | 120,275,000 | 0 |
| 17-Jan-2022 | 4,200.00 | 4,210.00 | 4,180.00 | 4,210.00 | 102,957,100 | 0 |
| 14-Jan-2022 | 4,190.00 | 4,210.00 | 4,160.00 | 4,180.00 | 110,213,800 | 0 |
| 13-Jan-2022 | 4,180.00 | 4,190.00 | 4,170.00 | 4,190.00 | 103,522,400 | 0 |
| 12-Jan-2022 | 4,170.00 | 4,180.00 | 4,130.00 | 4,160.00 | 65,907,000 | 0 |
| 11-Jan-2022 | 4,180.00 | 4,180.00 | 4,130.00 | 4,150.00 | 99,404,900 | 0 |
| 10-Jan-2022 | 4,190.00 | 4,210.00 | 4,180.00 | 4,180.00 | 70,722,600 | 0 |
| 07-Jan-2022 | 4,170.00 | 4,200.00 | 4,150.00 | 4,190.00 | 101,275,000 | 0 |
| 06-Jan-2022 | 4,240.00 | 4,240.00 | 4,140.00 | 4,160.00 | 137,280,000 | 0 |
| 05-Jan-2022 | 4,180.00 | 4,230.00 | 4,130.00 | 4,210.00 | 174,376,400 | 0 |
| 04-Jan-2022 | 4,200.00 | 4,210.00 | 4,160.00 | 4,160.00 | 93,950,000 | 0 |
| 03-Jan-2022 | 4,120.00 | 4,190.00 | 4,090.00 | 4,180.00 | 90,842,500 | 0 |
| 30-Dec-2021 | 4,080.00 | 4,140.00 | 4,060.00 | 4,110.00 | 146,989,400 | 0 |
| 29-Dec-2021 | 4,090.00 | 4,100.00 | 4,070.00 | 4,080.00 | 27,676,500 | 0 |
| 28-Dec-2021 | 4,090.00 | 4,110.00 | 4,070.00 | 4,090.00 | 52,952,500 | 0 |
| 27-Dec-2021 | 4,070.00 | 4,110.00 | 4,060.00 | 4,060.00 | 65,491,200 | 0 |
| 24-Dec-2021 | 4,100.00 | 4,120.00 | 4,050.00 | 4,070.00 | 59,795,000 | 0 |
| 23-Dec-2021 | 4,090.00 | 4,110.00 | 4,060.00 | 4,100.00 | 72,736,800 | 0 |
| 22-Dec-2021 | 4,100.00 | 4,110.00 | 4,050.00 | 4,050.00 | 104,738,000 | 0 |
| 21-Dec-2021 | 4,100.00 | 4,120.00 | 4,080.00 | 4,080.00 | 109,561,800 | 0 |
| 20-Dec-2021 | 4,070.00 | 4,130.00 | 4,060.00 | 4,120.00 | 89,198,900 | 0 |
| 17-Dec-2021 | 4,090.00 | 4,140.00 | 4,090.00 | 4,110.00 | 153,165,400 | 0 |
| 16-Dec-2021 | 4,220.00 | 4,220.00 | 4,120.00 | 4,140.00 | 136,646,600 | 0 |
| 15-Dec-2021 | 4,150.00 | 4,230.00 | 4,140.00 | 4,200.00 | 124,522,800 | 0 |
| 14-Dec-2021 | 4,150.00 | 4,160.00 | 4,130.00 | 4,130.00 | 100,110,000 | 0 |
| 13-Dec-2021 | 4,170.00 | 4,200.00 | 4,160.00 | 4,160.00 | 86,848,900 | 0 |
| 10-Dec-2021 | 4,130.00 | 4,160.00 | 4,130.00 | 4,130.00 | 122,999,200 | 0 |
| 09-Dec-2021 | 4,220.00 | 4,220.00 | 4,160.00 | 4,190.00 | 90,471,500 | 0 |
| 08-Dec-2021 | 4,250.00 | 4,250.00 | 4,170.00 | 4,210.00 | 143,230,200 | 0 |
| 07-Dec-2021 | 4,190.00 | 4,230.00 | 4,160.00 | 4,230.00 | 182,048,000 | 0 |
| 06-Dec-2021 | 4,200.00 | 4,220.00 | 4,110.00 | 4,110.00 | 106,610,000 | 0 |
| 03-Dec-2021 | 4,210.00 | 4,220.00 | 4,170.00 | 4,170.00 | 93,227,100 | 0 |
| 02-Dec-2021 | 4,060.00 | 4,220.00 | 4,060.00 | 4,200.00 | 139,281,800 | 0 |
| 01-Dec-2021 | 4,090.00 | 4,180.00 | 4,070.00 | 4,080.00 | 163,457,900 | 0 |
| 30-Nov-2021 | 4,150.00 | 4,220.00 | 4,090.00 | 4,090.00 | 316,653,200 | 0 |
| 29-Nov-2021 | 4,150.00 | 4,190.00 | 4,080.00 | 4,170.00 | 164,312,800 | 0 |
| 26-Nov-2021 | 4,190.00 | 4,220.00 | 4,150.00 | 4,160.00 | 148,652,500 | 0 |
| 25-Nov-2021 | 4,180.00 | 4,250.00 | 4,180.00 | 4,220.00 | 123,609,400 | 0 |
| 24-Nov-2021 | 4,200.00 | 4,230.00 | 4,190.00 | 4,210.00 | 111,072,800 | 0 |
| 23-Nov-2021 | 4,280.00 | 4,280.00 | 4,200.00 | 4,210.00 | 104,294,200 | 0 |
| 22-Nov-2021 | 4,310.00 | 4,310.00 | 4,250.00 | 4,280.00 | 151,514,000 | 0 |
| 19-Nov-2021 | 4,220.00 | 4,290.00 | 4,220.00 | 4,280.00 | 182,167,700 | 0 |
| 18-Nov-2021 | 4,150.00 | 4,190.00 | 4,140.00 | 4,180.00 | 114,881,200 | 0 |
| 17-Nov-2021 | 4,170.00 | 4,200.00 | 4,160.00 | 4,200.00 | 126,523,700 | 0 |
| 16-Nov-2021 | 4,120.00 | 4,170.00 | 4,120.00 | 4,130.00 | 163,555,000 | 0 |
| 15-Nov-2021 | 4,220.00 | 4,220.00 | 4,140.00 | 4,160.00 | 220,142,300 | 0 |
| 12-Nov-2021 | 4,270.00 | 4,290.00 | 4,210.00 | 4,220.00 | 80,234,400 | 0 |
| 11-Nov-2021 | 4,290.00 | 4,300.00 | 4,230.00 | 4,250.00 | 149,637,700 | 0 |
| 10-Nov-2021 | 4,230.00 | 4,260.00 | 4,210.00 | 4,250.00 | 69,475,400 | 0 |
| 09-Nov-2021 | 4,230.00 | 4,250.00 | 4,220.00 | 4,250.00 | 92,453,200 | 0 |
| 08-Nov-2021 | 4,250.00 | 4,260.00 | 4,220.00 | 4,230.00 | 79,465,600 | 0 |
| 05-Nov-2021 | 4,270.00 | 4,270.00 | 4,210.00 | 4,240.00 | 74,347,000 | 0 |
| 04-Nov-2021 | 4,330.00 | 4,340.00 | 4,250.00 | 4,250.00 | 119,591,100 | 0 |
| 03-Nov-2021 | 4,250.00 | 4,300.00 | 4,210.00 | 4,290.00 | 100,486,300 | 0 |
| 02-Nov-2021 | 4,270.00 | 4,270.00 | 4,210.00 | 4,210.00 | 124,799,700 | 0 |
| 01-Nov-2021 | 4,330.00 | 4,330.00 | 4,220.00 | 4,230.00 | 102,079,300 | 0 |
| 29-Oct-2021 | 4,300.00 | 4,300.00 | 4,220.00 | 4,250.00 | 155,011,100 | 0 |
| 28-Oct-2021 | 4,210.00 | 4,300.00 | 4,200.00 | 4,240.00 | 159,645,200 | 0 |
| 27-Oct-2021 | 4,330.00 | 4,340.00 | 4,260.00 | 4,290.00 | 258,038,300 | 0 |
| 26-Oct-2021 | 4,280.00 | 4,370.00 | 4,270.00 | 4,350.00 | 108,782,400 | 0 |
| 25-Oct-2021 | 4,330.00 | 4,370.00 | 4,300.00 | 4,300.00 | 128,240,100 | 0 |
| 22-Oct-2021 | 4,340.00 | 4,400.00 | 4,320.00 | 4,400.00 | 160,459,300 | 0 |
| 21-Oct-2021 | 4,450.00 | 4,460.00 | 4,320.00 | 4,360.00 | 319,230,200 | 0 |
| 19-Oct-2021 | 4,450.00 | 4,450.00 | 4,360.00 | 4,400.00 | 161,256,300 | 0 |
| 18-Oct-2021 | 4,350.00 | 4,410.00 | 4,340.00 | 4,410.00 | 286,829,000 | 0 |
| 15-Oct-2021 | 4,250.00 | 4,330.00 | 4,220.00 | 4,320.00 | 318,189,600 | 0 |