| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,315.00 | 1,315.00 | 1,275.00 | 1,275.00 | 5,100 | 0 |
| 08-Mar-2022 | 1,400.00 | 1,450.00 | 1,310.00 | 1,315.00 | 21,300 | 0 |
| 07-Mar-2022 | 1,500.00 | 1,500.00 | 1,395.00 | 1,395.00 | 9,200 | 0 |
| 04-Mar-2022 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500 | 0 |
| 02-Mar-2022 | 1,480.00 | 1,520.00 | 1,480.00 | 1,485.00 | 5,200 | 0 |
| 01-Mar-2022 | 1,480.00 | 1,480.00 | 1,380.00 | 1,475.00 | 5,300 | 0 |
| 25-Feb-2022 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 27,700 | 0 |
| 24-Feb-2022 | 1,580.00 | 1,580.00 | 1,505.00 | 1,510.00 | 37,000 | 0 |
| 23-Feb-2022 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 18,400 | 0 |
| 22-Feb-2022 | 1,720.00 | 1,720.00 | 1,585.00 | 1,585.00 | 10,800 | 0 |
| 21-Feb-2022 | 1,745.00 | 1,935.00 | 1,690.00 | 1,695.00 | 8,800 | 0 |
| 18-Feb-2022 | 1,640.00 | 1,910.00 | 1,545.00 | 1,745.00 | 18,500 | 0 |
| 17-Feb-2022 | 1,755.00 | 1,755.00 | 1,640.00 | 1,640.00 | 7,300 | 0 |
| 16-Feb-2022 | 1,750.00 | 1,850.00 | 1,700.00 | 1,760.00 | 9,500 | 0 |
| 15-Feb-2022 | 1,695.00 | 1,790.00 | 1,675.00 | 1,760.00 | 8,600 | 0 |
| 14-Feb-2022 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800 | 0 |
| 11-Feb-2022 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 | 0 |
| 10-Feb-2022 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,500 | 0 |
| 09-Feb-2022 | 1,520.00 | 2,000.00 | 1,520.00 | 1,800.00 | 20,300 | 0 |
| 08-Feb-2022 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 17,200 | 0 |
| 07-Feb-2022 | 1,685.00 | 1,730.00 | 1,575.00 | 1,625.00 | 13,900 | 0 |
| 04-Feb-2022 | 1,460.00 | 1,780.00 | 1,360.00 | 1,685.00 | 67,800 | 0 |
| 03-Feb-2022 | 1,510.00 | 1,510.00 | 1,420.00 | 1,460.00 | 4,700 | 0 |
| 02-Feb-2022 | 1,615.00 | 1,615.00 | 1,520.00 | 1,520.00 | 7,700 | 0 |
| 31-Jan-2022 | 1,735.00 | 1,735.00 | 1,615.00 | 1,620.00 | 7,700 | 0 |
| 28-Jan-2022 | 1,740.00 | 1,740.00 | 1,735.00 | 1,735.00 | 200 | 0 |
| 27-Jan-2022 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 5,500 | 0 |
| 26-Jan-2022 | 1,835.00 | 1,835.00 | 1,795.00 | 1,795.00 | 500 | 0 |
| 25-Jan-2022 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 100 | 0 |
| 24-Jan-2022 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 700 | 0 |
| 21-Jan-2022 | 1,965.00 | 1,965.00 | 1,890.00 | 1,890.00 | 12,300 | 0 |
| 20-Jan-2022 | 2,000.00 | 2,000.00 | 1,860.00 | 1,970.00 | 11,200 | 0 |
| 19-Jan-2022 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 800 | 0 |
| 18-Jan-2022 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 5,000 | 0 |
| 17-Jan-2022 | 2,000.00 | 2,140.00 | 2,000.00 | 2,000.00 | 5,300 | 0 |
| 14-Jan-2022 | 2,140.00 | 2,140.00 | 2,000.00 | 2,000.00 | 14,600 | 0 |
| 13-Jan-2022 | 2,310.00 | 2,310.00 | 2,150.00 | 2,150.00 | 19,500 | 0 |
| 12-Jan-2022 | 2,480.00 | 2,500.00 | 2,310.00 | 2,310.00 | 54,600 | 0 |
| 11-Jan-2022 | 2,290.00 | 2,590.00 | 2,130.00 | 2,480.00 | 107,800 | 0 |
| 10-Jan-2022 | 2,330.00 | 2,380.00 | 2,170.00 | 2,290.00 | 35,800 | 0 |
| 07-Jan-2022 | 2,180.00 | 2,500.00 | 2,090.00 | 2,330.00 | 71,500 | 0 |
| 06-Jan-2022 | 2,130.00 | 2,200.00 | 1,990.00 | 2,180.00 | 7,200 | 0 |
| 05-Jan-2022 | 1,950.00 | 2,140.00 | 1,870.00 | 2,130.00 | 25,800 | 0 |
| 04-Jan-2022 | 2,000.00 | 2,220.00 | 1,995.00 | 2,000.00 | 66,900 | 0 |
| 03-Jan-2022 | 2,060.00 | 2,230.00 | 1,995.00 | 2,140.00 | 8,600 | 0 |
| 30-Dec-2021 | 2,190.00 | 2,500.00 | 2,030.00 | 2,140.00 | 92,400 | 0 |
| 29-Dec-2021 | 1,700.00 | 2,150.00 | 1,700.00 | 2,150.00 | 80,600 | 0 |
| 28-Dec-2021 | 1,740.00 | 1,850.00 | 1,620.00 | 1,785.00 | 103,400 | 0 |
| 27-Dec-2021 | 1,830.00 | 1,830.00 | 1,690.00 | 1,740.00 | 27,200 | 0 |
| 24-Dec-2021 | 1,800.00 | 1,820.00 | 1,750.00 | 1,815.00 | 8,000 | 0 |
| 23-Dec-2021 | 1,835.00 | 1,835.00 | 1,710.00 | 1,820.00 | 4,300 | 0 |
| 22-Dec-2021 | 1,840.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,200 | 0 |
| 21-Dec-2021 | 1,860.00 | 1,860.00 | 1,745.00 | 1,850.00 | 3,500 | 0 |
| 20-Dec-2021 | 1,585.00 | 1,980.00 | 1,475.00 | 1,860.00 | 53,900 | 0 |
| 17-Dec-2021 | 1,575.00 | 1,585.00 | 1,465.00 | 1,585.00 | 1,700 | 0 |
| 16-Dec-2021 | 1,630.00 | 1,630.00 | 1,510.00 | 1,575.00 | 57,200 | 0 |
| 15-Dec-2021 | 1,630.00 | 1,635.00 | 1,520.00 | 1,620.00 | 15,000 | 0 |
| 14-Dec-2021 | 1,580.00 | 1,650.00 | 1,470.00 | 1,630.00 | 11,200 | 0 |
| 13-Dec-2021 | 1,695.00 | 1,745.00 | 1,580.00 | 1,580.00 | 72,400 | 0 |
| 10-Dec-2021 | 1,700.00 | 1,725.00 | 1,455.00 | 1,695.00 | 37,600 | 0 |
| 09-Dec-2021 | 1,615.00 | 1,615.00 | 1,500.00 | 1,550.00 | 48,100 | 0 |
| 08-Dec-2021 | 1,705.00 | 1,705.00 | 1,590.00 | 1,610.00 | 23,200 | 0 |
| 07-Dec-2021 | 1,720.00 | 1,720.00 | 1,600.00 | 1,705.00 | 26,800 | 0 |
| 06-Dec-2021 | 1,845.00 | 1,845.00 | 1,720.00 | 1,720.00 | 24,500 | 0 |
| 03-Dec-2021 | 1,785.00 | 2,000.00 | 1,680.00 | 1,845.00 | 5,900 | 0 |
| 02-Dec-2021 | 1,905.00 | 1,905.00 | 1,615.00 | 1,785.00 | 22,800 | 0 |
| 01-Dec-2021 | 1,995.00 | 1,995.00 | 1,690.00 | 1,715.00 | 43,700 | 0 |
| 30-Nov-2021 | 1,750.00 | 1,820.00 | 1,750.00 | 1,810.00 | 11,200 | 0 |
| 29-Nov-2021 | 1,900.00 | 1,900.00 | 1,765.00 | 1,765.00 | 16,000 | 0 |
| 26-Nov-2021 | 1,600.00 | 1,900.00 | 1,590.00 | 1,890.00 | 46,800 | 0 |
| 25-Nov-2021 | 1,490.00 | 1,585.00 | 1,480.00 | 1,580.00 | 36,500 | 0 |
| 24-Nov-2021 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 900 | 0 |
| 23-Nov-2021 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 800 | 0 |
| 22-Nov-2021 | 1,585.00 | 1,585.00 | 1,550.00 | 1,585.00 | 500 | 0 |
| 19-Nov-2021 | 1,540.00 | 1,585.00 | 1,540.00 | 1,585.00 | 3,200 | 0 |
| 18-Nov-2021 | 1,600.00 | 1,600.00 | 1,500.00 | 1,590.00 | 1,300 | 0 |
| 17-Nov-2021 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,300 | 0 |
| 16-Nov-2021 | 1,520.00 | 1,700.00 | 1,440.00 | 1,600.00 | 6,400 | 0 |
| 15-Nov-2021 | 1,525.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,100 | 0 |
| 12-Nov-2021 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 | 0 |
| 11-Nov-2021 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 4,600 | 0 |
| 10-Nov-2021 | 1,500.00 | 1,515.00 | 1,425.00 | 1,515.00 | 2,500 | 0 |
| 09-Nov-2021 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 800 | 0 |
| 08-Nov-2021 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 4,100 | 0 |
| 05-Nov-2021 | 1,545.00 | 1,545.00 | 1,470.00 | 1,535.00 | 5,600 | 0 |
| 04-Nov-2021 | 1,525.00 | 1,575.00 | 1,450.00 | 1,495.00 | 3,100 | 0 |
| 03-Nov-2021 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0 | 0 |
| 02-Nov-2021 | 1,420.00 | 1,575.00 | 1,370.00 | 1,525.00 | 8,900 | 0 |
| 01-Nov-2021 | 1,490.00 | 1,490.00 | 1,395.00 | 1,420.00 | 24,600 | 0 |
| 29-Oct-2021 | 1,500.00 | 1,500.00 | 1,410.00 | 1,495.00 | 10,500 | 0 |
| 28-Oct-2021 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 100 | 0 |
| 27-Oct-2021 | 1,470.00 | 1,610.00 | 1,400.00 | 1,510.00 | 22,200 | 0 |
| 26-Oct-2021 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 5,300 | 0 |
| 25-Oct-2021 | 1,490.00 | 1,490.00 | 1,410.00 | 1,475.00 | 5,500 | 0 |
| 22-Oct-2021 | 1,520.00 | 1,520.00 | 1,450.00 | 1,490.00 | 2,300 | 0 |
| 21-Oct-2021 | 1,535.00 | 1,535.00 | 1,445.00 | 1,520.00 | 1,400 | 0 |
| 19-Oct-2021 | 1,550.00 | 1,550.00 | 1,445.00 | 1,535.00 | 16,000 | 0 |
| 18-Oct-2021 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 100 | 0 |
| 15-Oct-2021 | 1,560.00 | 1,560.00 | 1,455.00 | 1,560.00 | 1,300 | 0 |
| 14-Oct-2021 | 1,565.00 | 1,565.00 | 1,520.00 | 1,560.00 | 1,500 | 0 |