| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,490.00 | 1,495.00 | 1,480.00 | 1,495.00 | 9,500 | 0 |
| 08-Mar-2022 | 1,495.00 | 1,495.00 | 1,480.00 | 1,490.00 | 10,600 | 0 |
| 07-Mar-2022 | 1,480.00 | 1,500.00 | 1,480.00 | 1,495.00 | 9,700 | 0 |
| 04-Mar-2022 | 1,465.00 | 1,480.00 | 1,440.00 | 1,480.00 | 20,800 | 0 |
| 02-Mar-2022 | 1,500.00 | 1,500.00 | 1,450.00 | 1,465.00 | 15,100 | 0 |
| 01-Mar-2022 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 3,300 | 0 |
| 25-Feb-2022 | 1,475.00 | 1,485.00 | 1,435.00 | 1,485.00 | 10,900 | 0 |
| 24-Feb-2022 | 1,485.00 | 1,485.00 | 1,450.00 | 1,475.00 | 12,800 | 0 |
| 23-Feb-2022 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 5,200 | 0 |
| 22-Feb-2022 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 100 | 0 |
| 21-Feb-2022 | 1,435.00 | 1,495.00 | 1,410.00 | 1,495.00 | 15,500 | 0 |
| 18-Feb-2022 | 1,435.00 | 1,470.00 | 1,435.00 | 1,435.00 | 14,700 | 0 |
| 17-Feb-2022 | 1,430.00 | 1,435.00 | 1,430.00 | 1,435.00 | 1,900 | 0 |
| 16-Feb-2022 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 9,400 | 0 |
| 15-Feb-2022 | 1,475.00 | 1,475.00 | 1,465.00 | 1,470.00 | 3,700 | 0 |
| 14-Feb-2022 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 2,200 | 0 |
| 11-Feb-2022 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 8,000 | 0 |
| 10-Feb-2022 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 500 | 0 |
| 09-Feb-2022 | 1,480.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,100 | 0 |
| 08-Feb-2022 | 1,500.00 | 1,505.00 | 1,460.00 | 1,480.00 | 5,300 | 0 |
| 07-Feb-2022 | 1,425.00 | 1,510.00 | 1,425.00 | 1,500.00 | 5,400 | 0 |
| 04-Feb-2022 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 400 | 0 |
| 03-Feb-2022 | 1,405.00 | 1,410.00 | 1,405.00 | 1,410.00 | 900 | 0 |
| 02-Feb-2022 | 1,415.00 | 1,415.00 | 1,390.00 | 1,390.00 | 15,800 | 0 |
| 31-Jan-2022 | 1,415.00 | 1,420.00 | 1,375.00 | 1,420.00 | 2,800 | 0 |
| 28-Jan-2022 | 1,400.00 | 1,425.00 | 1,355.00 | 1,415.00 | 8,500 | 0 |
| 27-Jan-2022 | 1,420.00 | 1,425.00 | 1,400.00 | 1,400.00 | 8,900 | 0 |
| 26-Jan-2022 | 1,465.00 | 1,465.00 | 1,365.00 | 1,420.00 | 17,000 | 0 |
| 25-Jan-2022 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 5,700 | 0 |
| 24-Jan-2022 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 14,300 | 0 |
| 21-Jan-2022 | 1,450.00 | 1,510.00 | 1,450.00 | 1,460.00 | 2,200 | 0 |
| 20-Jan-2022 | 1,545.00 | 1,550.00 | 1,445.00 | 1,450.00 | 64,800 | 0 |
| 19-Jan-2022 | 1,550.00 | 1,565.00 | 1,515.00 | 1,550.00 | 14,000 | 0 |
| 18-Jan-2022 | 1,460.00 | 1,605.00 | 1,460.00 | 1,550.00 | 54,100 | 0 |
| 17-Jan-2022 | 1,515.00 | 1,515.00 | 1,440.00 | 1,500.00 | 15,000 | 0 |
| 14-Jan-2022 | 1,600.00 | 1,600.00 | 1,485.00 | 1,515.00 | 244,800 | 0 |
| 13-Jan-2022 | 1,580.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,600 | 0 |
| 12-Jan-2022 | 1,595.00 | 1,615.00 | 1,575.00 | 1,580.00 | 5,100 | 0 |
| 11-Jan-2022 | 1,575.00 | 1,595.00 | 1,525.00 | 1,595.00 | 11,100 | 0 |
| 10-Jan-2022 | 1,580.00 | 1,580.00 | 1,480.00 | 1,570.00 | 23,700 | 0 |
| 07-Jan-2022 | 1,450.00 | 1,600.00 | 1,410.00 | 1,580.00 | 9,400 | 0 |
| 06-Jan-2022 | 1,605.00 | 1,610.00 | 1,490.00 | 1,500.00 | 53,800 | 0 |
| 05-Jan-2022 | 1,590.00 | 1,630.00 | 1,470.00 | 1,600.00 | 58,700 | 0 |
| 04-Jan-2022 | 1,570.00 | 1,595.00 | 1,530.00 | 1,565.00 | 5,000 | 0 |
| 03-Jan-2022 | 1,555.00 | 1,600.00 | 1,530.00 | 1,570.00 | 3,500 | 0 |
| 30-Dec-2021 | 1,510.00 | 1,555.00 | 1,510.00 | 1,555.00 | 900 | 0 |
| 29-Dec-2021 | 1,565.00 | 1,600.00 | 1,505.00 | 1,565.00 | 3,200 | 0 |
| 28-Dec-2021 | 1,510.00 | 1,575.00 | 1,510.00 | 1,565.00 | 6,900 | 0 |
| 27-Dec-2021 | 1,585.00 | 1,595.00 | 1,505.00 | 1,580.00 | 6,000 | 0 |
| 24-Dec-2021 | 1,600.00 | 1,600.00 | 1,505.00 | 1,585.00 | 5,600 | 0 |
| 23-Dec-2021 | 1,525.00 | 1,600.00 | 1,465.00 | 1,570.00 | 10,200 | 0 |
| 22-Dec-2021 | 1,485.00 | 1,605.00 | 1,485.00 | 1,575.00 | 8,300 | 0 |
| 21-Dec-2021 | 1,585.00 | 1,625.00 | 1,480.00 | 1,595.00 | 31,300 | 0 |
| 20-Dec-2021 | 1,520.00 | 1,600.00 | 1,415.00 | 1,590.00 | 9,200 | 0 |
| 17-Dec-2021 | 1,570.00 | 1,640.00 | 1,485.00 | 1,520.00 | 22,900 | 0 |
| 16-Dec-2021 | 1,680.00 | 1,680.00 | 1,570.00 | 1,570.00 | 23,800 | 0 |
| 15-Dec-2021 | 1,515.00 | 1,685.00 | 1,460.00 | 1,685.00 | 12,200 | 0 |
| 14-Dec-2021 | 1,500.00 | 1,505.00 | 1,495.00 | 1,505.00 | 8,800 | 0 |
| 13-Dec-2021 | 1,460.00 | 1,500.00 | 1,460.00 | 1,500.00 | 8,400 | 0 |
| 10-Dec-2021 | 1,495.00 | 1,495.00 | 1,450.00 | 1,480.00 | 6,300 | 0 |
| 09-Dec-2021 | 1,485.00 | 1,500.00 | 1,390.00 | 1,500.00 | 52,000 | 0 |
| 08-Dec-2021 | 1,520.00 | 1,520.00 | 1,420.00 | 1,485.00 | 5,400 | 0 |
| 07-Dec-2021 | 1,400.00 | 1,590.00 | 1,390.00 | 1,520.00 | 39,900 | 0 |
| 06-Dec-2021 | 1,480.00 | 1,480.00 | 1,400.00 | 1,465.00 | 12,200 | 0 |
| 03-Dec-2021 | 1,415.00 | 1,485.00 | 1,350.00 | 1,480.00 | 17,700 | 0 |
| 02-Dec-2021 | 1,450.00 | 1,465.00 | 1,425.00 | 1,440.00 | 2,400 | 0 |
| 01-Dec-2021 | 1,480.00 | 1,480.00 | 1,450.00 | 1,475.00 | 3,500 | 0 |
| 30-Nov-2021 | 1,435.00 | 1,485.00 | 1,430.00 | 1,480.00 | 4,500 | 0 |
| 29-Nov-2021 | 1,450.00 | 1,490.00 | 1,430.00 | 1,460.00 | 59,300 | 0 |
| 26-Nov-2021 | 1,465.00 | 1,485.00 | 1,435.00 | 1,450.00 | 5,500 | 0 |
| 25-Nov-2021 | 1,445.00 | 1,495.00 | 1,440.00 | 1,485.00 | 10,300 | 0 |
| 24-Nov-2021 | 1,475.00 | 1,505.00 | 1,425.00 | 1,490.00 | 27,500 | 0 |
| 23-Nov-2021 | 1,400.00 | 1,600.00 | 1,385.00 | 1,475.00 | 96,400 | 0 |
| 22-Nov-2021 | 1,370.00 | 1,445.00 | 1,340.00 | 1,385.00 | 24,900 | 0 |
| 19-Nov-2021 | 1,365.00 | 1,385.00 | 1,355.00 | 1,365.00 | 25,000 | 0 |
| 18-Nov-2021 | 1,340.00 | 1,470.00 | 1,340.00 | 1,365.00 | 9,600 | 0 |
| 17-Nov-2021 | 1,380.00 | 1,500.00 | 1,285.00 | 1,340.00 | 78,300 | 0 |
| 16-Nov-2021 | 1,500.00 | 1,615.00 | 1,380.00 | 1,380.00 | 210,100 | 0 |
| 15-Nov-2021 | 1,585.00 | 1,620.00 | 1,480.00 | 1,480.00 | 50,700 | 0 |
| 12-Nov-2021 | 1,690.00 | 1,695.00 | 1,585.00 | 1,590.00 | 163,200 | 0 |
| 11-Nov-2021 | 1,700.00 | 1,720.00 | 1,675.00 | 1,700.00 | 198,100 | 0 |
| 10-Nov-2021 | 1,705.00 | 1,710.00 | 1,690.00 | 1,700.00 | 62,900 | 0 |
| 09-Nov-2021 | 1,715.00 | 1,745.00 | 1,695.00 | 1,700.00 | 167,600 | 0 |
| 08-Nov-2021 | 1,710.00 | 1,785.00 | 1,675.00 | 1,710.00 | 109,600 | 0 |
| 05-Nov-2021 | 1,740.00 | 1,755.00 | 1,685.00 | 1,710.00 | 67,200 | 0 |
| 04-Nov-2021 | 1,735.00 | 2,000.00 | 1,630.00 | 1,710.00 | 77,600 | 0 |
| 03-Nov-2021 | 1,690.00 | 2,000.00 | 1,575.00 | 1,715.00 | 45,700 | 0 |
| 02-Nov-2021 | 1,695.00 | 2,130.00 | 1,590.00 | 1,690.00 | 19,800 | 0 |
| 01-Nov-2021 | 1,720.00 | 1,725.00 | 1,695.00 | 1,705.00 | 15,000 | 0 |
| 29-Oct-2021 | 1,450.00 | 1,860.00 | 1,400.00 | 1,725.00 | 71,900 | 0 |
| 28-Oct-2021 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 | 0 |
| 27-Oct-2021 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 800 | 0 |
| 26-Oct-2021 | 1,495.00 | 1,500.00 | 1,490.00 | 1,490.00 | 15,400 | 0 |
| 25-Oct-2021 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,100 | 0 |
| 22-Oct-2021 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 | 0 |
| 21-Oct-2021 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 | 0 |
| 19-Oct-2021 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 | 0 |
| 18-Oct-2021 | 1,500.00 | 1,500.00 | 1,495.00 | 1,500.00 | 8,200 | 0 |
| 15-Oct-2021 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 200 | 0 |
| 14-Oct-2021 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 | 0 |