| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 55,200 | 0 |
| 08-Mar-2022 | 1,465.00 | 1,485.00 | 1,430.00 | 1,450.00 | 100,200 | 0 |
| 07-Mar-2022 | 1,460.00 | 1,490.00 | 1,455.00 | 1,465.00 | 206,000 | 0 |
| 04-Mar-2022 | 1,470.00 | 1,500.00 | 1,445.00 | 1,460.00 | 125,500 | 0 |
| 02-Mar-2022 | 1,490.00 | 1,500.00 | 1,470.00 | 1,470.00 | 77,900 | 0 |
| 01-Mar-2022 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 257,400 | 0 |
| 25-Feb-2022 | 1,470.00 | 1,500.00 | 1,465.00 | 1,500.00 | 359,900 | 0 |
| 24-Feb-2022 | 1,545.00 | 1,550.00 | 1,470.00 | 1,470.00 | 300,000 | 0 |
| 23-Feb-2022 | 1,470.00 | 1,550.00 | 1,470.00 | 1,550.00 | 682,400 | 0 |
| 22-Feb-2022 | 1,445.00 | 1,475.00 | 1,445.00 | 1,470.00 | 56,400 | 0 |
| 21-Feb-2022 | 1,450.00 | 1,455.00 | 1,435.00 | 1,435.00 | 9,600 | 0 |
| 18-Feb-2022 | 1,445.00 | 1,450.00 | 1,435.00 | 1,445.00 | 121,700 | 0 |
| 17-Feb-2022 | 1,455.00 | 1,455.00 | 1,435.00 | 1,445.00 | 49,600 | 0 |
| 16-Feb-2022 | 1,465.00 | 1,465.00 | 1,450.00 | 1,460.00 | 29,400 | 0 |
| 15-Feb-2022 | 1,425.00 | 1,465.00 | 1,425.00 | 1,465.00 | 16,200 | 0 |
| 14-Feb-2022 | 1,480.00 | 1,480.00 | 1,420.00 | 1,425.00 | 102,300 | 0 |
| 11-Feb-2022 | 1,455.00 | 1,485.00 | 1,450.00 | 1,480.00 | 26,300 | 0 |
| 10-Feb-2022 | 1,455.00 | 1,465.00 | 1,445.00 | 1,460.00 | 22,600 | 0 |
| 09-Feb-2022 | 1,465.00 | 1,475.00 | 1,445.00 | 1,460.00 | 81,600 | 0 |
| 08-Feb-2022 | 1,420.00 | 1,500.00 | 1,415.00 | 1,470.00 | 150,500 | 0 |
| 07-Feb-2022 | 1,420.00 | 1,475.00 | 1,415.00 | 1,420.00 | 635,700 | 0 |
| 04-Feb-2022 | 1,425.00 | 1,435.00 | 1,415.00 | 1,420.00 | 62,300 | 0 |
| 03-Feb-2022 | 1,440.00 | 1,440.00 | 1,420.00 | 1,425.00 | 255,000 | 0 |
| 02-Feb-2022 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 5,500 | 0 |
| 31-Jan-2022 | 1,430.00 | 1,460.00 | 1,430.00 | 1,440.00 | 24,700 | 0 |
| 28-Jan-2022 | 1,420.00 | 1,435.00 | 1,420.00 | 1,430.00 | 10,900 | 0 |
| 27-Jan-2022 | 1,435.00 | 1,435.00 | 1,415.00 | 1,420.00 | 156,700 | 0 |
| 26-Jan-2022 | 1,450.00 | 1,475.00 | 1,435.00 | 1,435.00 | 564,000 | 0 |
| 25-Jan-2022 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,999,600 | 0 |
| 24-Jan-2022 | 1,455.00 | 1,455.00 | 1,435.00 | 1,450.00 | 649,700 | 0 |
| 21-Jan-2022 | 1,435.00 | 1,455.00 | 1,430.00 | 1,455.00 | 80,100 | 0 |
| 20-Jan-2022 | 1,435.00 | 1,470.00 | 1,430.00 | 1,450.00 | 769,000 | 0 |
| 19-Jan-2022 | 1,430.00 | 1,440.00 | 1,430.00 | 1,435.00 | 706,400 | 0 |
| 18-Jan-2022 | 1,440.00 | 1,440.00 | 1,425.00 | 1,430.00 | 413,800 | 0 |
| 17-Jan-2022 | 1,445.00 | 1,445.00 | 1,430.00 | 1,435.00 | 103,400 | 0 |
| 14-Jan-2022 | 1,445.00 | 1,450.00 | 1,440.00 | 1,445.00 | 293,200 | 0 |
| 13-Jan-2022 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 13,700 | 0 |
| 12-Jan-2022 | 1,450.00 | 1,475.00 | 1,445.00 | 1,450.00 | 159,900 | 0 |
| 11-Jan-2022 | 1,465.00 | 1,475.00 | 1,450.00 | 1,450.00 | 19,800 | 0 |
| 10-Jan-2022 | 1,450.00 | 1,470.00 | 1,450.00 | 1,450.00 | 22,000 | 0 |
| 07-Jan-2022 | 1,460.00 | 1,465.00 | 1,445.00 | 1,450.00 | 228,900 | 0 |
| 06-Jan-2022 | 1,470.00 | 1,475.00 | 1,435.00 | 1,435.00 | 117,700 | 0 |
| 05-Jan-2022 | 1,470.00 | 1,475.00 | 1,465.00 | 1,470.00 | 255,800 | 0 |
| 04-Jan-2022 | 1,480.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,096,800 | 0 |
| 03-Jan-2022 | 1,450.00 | 1,475.00 | 1,435.00 | 1,475.00 | 116,400 | 0 |
| 30-Dec-2021 | 1,445.00 | 1,460.00 | 1,440.00 | 1,450.00 | 25,700 | 0 |
| 29-Dec-2021 | 1,455.00 | 1,460.00 | 1,440.00 | 1,445.00 | 11,900 | 0 |
| 28-Dec-2021 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 18,600 | 0 |
| 27-Dec-2021 | 1,450.00 | 1,465.00 | 1,435.00 | 1,450.00 | 43,500 | 0 |
| 24-Dec-2021 | 1,450.00 | 1,465.00 | 1,445.00 | 1,450.00 | 21,600 | 0 |
| 23-Dec-2021 | 1,450.00 | 1,455.00 | 1,440.00 | 1,445.00 | 96,500 | 0 |
| 22-Dec-2021 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 65,300 | 0 |
| 21-Dec-2021 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 41,700 | 0 |
| 20-Dec-2021 | 1,480.00 | 1,490.00 | 1,470.00 | 1,475.00 | 156,400 | 0 |
| 17-Dec-2021 | 1,480.00 | 1,495.00 | 1,480.00 | 1,480.00 | 28,200 | 0 |
| 16-Dec-2021 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 247,100 | 0 |
| 15-Dec-2021 | 1,465.00 | 1,475.00 | 1,455.00 | 1,465.00 | 73,700 | 0 |
| 14-Dec-2021 | 1,495.00 | 1,500.00 | 1,440.00 | 1,465.00 | 226,100 | 0 |
| 13-Dec-2021 | 1,465.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,078,900 | 0 |
| 10-Dec-2021 | 1,445.00 | 1,455.00 | 1,440.00 | 1,455.00 | 45,300 | 0 |
| 09-Dec-2021 | 1,445.00 | 1,460.00 | 1,440.00 | 1,445.00 | 453,200 | 0 |
| 08-Dec-2021 | 1,445.00 | 1,450.00 | 1,430.00 | 1,440.00 | 367,400 | 0 |
| 07-Dec-2021 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 31,500 | 0 |
| 06-Dec-2021 | 1,440.00 | 1,445.00 | 1,435.00 | 1,435.00 | 200,500 | 0 |
| 03-Dec-2021 | 1,450.00 | 1,450.00 | 1,435.00 | 1,435.00 | 49,400 | 0 |
| 02-Dec-2021 | 1,445.00 | 1,460.00 | 1,435.00 | 1,435.00 | 122,000 | 0 |
| 01-Dec-2021 | 1,435.00 | 1,475.00 | 1,435.00 | 1,440.00 | 108,300 | 0 |
| 30-Nov-2021 | 1,445.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,032,500 | 0 |
| 29-Nov-2021 | 1,465.00 | 1,465.00 | 1,430.00 | 1,445.00 | 1,954,800 | 0 |
| 26-Nov-2021 | 1,520.00 | 1,535.00 | 1,460.00 | 1,460.00 | 975,800 | 0 |
| 25-Nov-2021 | 1,525.00 | 1,540.00 | 1,515.00 | 1,520.00 | 478,900 | 0 |
| 24-Nov-2021 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 514,100 | 0 |
| 23-Nov-2021 | 1,555.00 | 1,560.00 | 1,535.00 | 1,545.00 | 4,030,300 | 0 |
| 22-Nov-2021 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 4,433,200 | 0 |
| 19-Nov-2021 | 1,560.00 | 1,575.00 | 1,540.00 | 1,540.00 | 518,600 | 0 |
| 18-Nov-2021 | 1,575.00 | 1,575.00 | 1,550.00 | 1,555.00 | 347,200 | 0 |
| 17-Nov-2021 | 1,595.00 | 1,600.00 | 1,575.00 | 1,575.00 | 131,500 | 0 |
| 16-Nov-2021 | 1,595.00 | 1,600.00 | 1,590.00 | 1,595.00 | 97,300 | 0 |
| 15-Nov-2021 | 1,625.00 | 1,630.00 | 1,595.00 | 1,600.00 | 38,100 | 0 |
| 12-Nov-2021 | 1,660.00 | 1,660.00 | 1,615.00 | 1,625.00 | 74,800 | 0 |
| 11-Nov-2021 | 1,670.00 | 1,670.00 | 1,645.00 | 1,655.00 | 46,300 | 0 |
| 10-Nov-2021 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 125,200 | 0 |
| 09-Nov-2021 | 1,615.00 | 1,700.00 | 1,610.00 | 1,650.00 | 103,700 | 0 |
| 08-Nov-2021 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 40,600 | 0 |
| 05-Nov-2021 | 1,600.00 | 1,615.00 | 1,600.00 | 1,610.00 | 123,700 | 0 |
| 04-Nov-2021 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 433,300 | 0 |
| 03-Nov-2021 | 1,605.00 | 1,615.00 | 1,590.00 | 1,615.00 | 566,100 | 0 |
| 02-Nov-2021 | 1,610.00 | 1,615.00 | 1,605.00 | 1,605.00 | 538,700 | 0 |
| 01-Nov-2021 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 30,400 | 0 |
| 29-Oct-2021 | 1,595.00 | 1,605.00 | 1,595.00 | 1,605.00 | 74,700 | 0 |
| 28-Oct-2021 | 1,640.00 | 1,650.00 | 1,545.00 | 1,600.00 | 227,300 | 0 |
| 27-Oct-2021 | 1,560.00 | 1,650.00 | 1,545.00 | 1,650.00 | 359,400 | 0 |
| 26-Oct-2021 | 1,575.00 | 1,575.00 | 1,550.00 | 1,560.00 | 195,500 | 0 |
| 25-Oct-2021 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 54,200 | 0 |
| 22-Oct-2021 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 56,300 | 0 |
| 21-Oct-2021 | 1,605.00 | 1,610.00 | 1,590.00 | 1,595.00 | 146,500 | 0 |
| 19-Oct-2021 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.00 | 2,180,200 | 0 |
| 18-Oct-2021 | 1,580.00 | 1,600.00 | 1,580.00 | 1,585.00 | 359,200 | 0 |
| 15-Oct-2021 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 530,600 | 0 |
| 14-Oct-2021 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 84,800 | 0 |