| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 555.00 | 560.00 | 520.00 | 530.00 | 1,353,000 | 0 |
| 08-Mar-2022 | 496.00 | 565.00 | 496.00 | 555.00 | 509,800 | 0 |
| 07-Mar-2022 | 525.00 | 535.00 | 490.00 | 496.00 | 1,722,400 | 0 |
| 04-Mar-2022 | 515.00 | 540.00 | 515.00 | 525.00 | 566,900 | 0 |
| 02-Mar-2022 | 515.00 | 550.00 | 515.00 | 515.00 | 3,667,600 | 0 |
| 01-Mar-2022 | 590.00 | 590.00 | 550.00 | 550.00 | 208,800 | 0 |
| 25-Feb-2022 | 625.00 | 625.00 | 590.00 | 590.00 | 253,700 | 0 |
| 24-Feb-2022 | 705.00 | 705.00 | 625.00 | 630.00 | 1,715,300 | 0 |
| 23-Feb-2022 | 635.00 | 720.00 | 625.00 | 670.00 | 2,297,800 | 0 |
| 22-Feb-2022 | 550.00 | 620.00 | 540.00 | 620.00 | 3,027,100 | 0 |
| 21-Feb-2022 | 525.00 | 560.00 | 515.00 | 540.00 | 2,189,100 | 0 |
| 18-Feb-2022 | 545.00 | 550.00 | 525.00 | 525.00 | 206,700 | 0 |
| 17-Feb-2022 | 565.00 | 570.00 | 535.00 | 545.00 | 181,800 | 0 |
| 16-Feb-2022 | 550.00 | 610.00 | 505.00 | 560.00 | 691,900 | 0 |
| 15-Feb-2022 | 565.00 | 570.00 | 520.00 | 530.00 | 286,600 | 0 |
| 14-Feb-2022 | 580.00 | 605.00 | 545.00 | 550.00 | 662,800 | 0 |
| 11-Feb-2022 | 590.00 | 635.00 | 565.00 | 580.00 | 1,050,800 | 0 |
| 10-Feb-2022 | 630.00 | 670.00 | 590.00 | 590.00 | 1,205,500 | 0 |
| 09-Feb-2022 | 680.00 | 680.00 | 630.00 | 630.00 | 512,800 | 0 |
| 08-Feb-2022 | 720.00 | 720.00 | 665.00 | 675.00 | 2,056,500 | 0 |
| 07-Feb-2022 | 705.00 | 740.00 | 680.00 | 715.00 | 2,401,500 | 0 |
| 04-Feb-2022 | 580.00 | 710.00 | 580.00 | 700.00 | 2,489,100 | 0 |
| 03-Feb-2022 | 585.00 | 590.00 | 570.00 | 580.00 | 121,900 | 0 |
| 02-Feb-2022 | 590.00 | 600.00 | 565.00 | 580.00 | 129,700 | 0 |
| 31-Jan-2022 | 600.00 | 600.00 | 570.00 | 580.00 | 219,800 | 0 |
| 28-Jan-2022 | 600.00 | 600.00 | 565.00 | 590.00 | 434,000 | 0 |
| 27-Jan-2022 | 645.00 | 660.00 | 595.00 | 600.00 | 375,600 | 0 |
| 26-Jan-2022 | 660.00 | 755.00 | 620.00 | 635.00 | 1,692,100 | 0 |
| 25-Jan-2022 | 695.00 | 695.00 | 660.00 | 665.00 | 845,600 | 0 |
| 24-Jan-2022 | 755.00 | 760.00 | 705.00 | 705.00 | 880,100 | 0 |
| 21-Jan-2022 | 810.00 | 820.00 | 755.00 | 755.00 | 1,471,500 | 0 |
| 20-Jan-2022 | 680.00 | 830.00 | 655.00 | 810.00 | 3,289,200 | 0 |
| 19-Jan-2022 | 665.00 | 885.00 | 665.00 | 690.00 | 2,783,800 | 0 |
| 18-Jan-2022 | 710.00 | 710.00 | 710.00 | 710.00 | 95,100 | 0 |
| 17-Jan-2022 | 960.00 | 1,015.00 | 760.00 | 760.00 | 2,067,100 | 0 |
| 14-Jan-2022 | 805.00 | 815.00 | 775.00 | 815.00 | 427,700 | 0 |
| 13-Jan-2022 | 490.00 | 655.00 | 490.00 | 655.00 | 1,466,900 | 0 |
| 12-Jan-2022 | 525.00 | 525.00 | 525.00 | 525.00 | 57,300 | 0 |
| 11-Jan-2022 | 560.00 | 560.00 | 560.00 | 560.00 | 20,100 | 0 |
| 10-Jan-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 21,900 | 0 |
| 07-Jan-2022 | 640.00 | 650.00 | 640.00 | 640.00 | 29,700 | 0 |
| 06-Jan-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 84,200 | 0 |
| 05-Jan-2022 | 740.00 | 780.00 | 735.00 | 735.00 | 66,000 | 0 |
| 04-Jan-2022 | 785.00 | 785.00 | 785.00 | 785.00 | 75,300 | 0 |
| 03-Jan-2022 | 855.00 | 900.00 | 840.00 | 840.00 | 164,000 | 0 |
| 30-Dec-2021 | 900.00 | 960.00 | 900.00 | 900.00 | 1,541,100 | 0 |
| 29-Dec-2021 | 965.00 | 965.00 | 965.00 | 965.00 | 683,800 | 0 |
| 28-Dec-2021 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 12,400 | 0 |
| 27-Dec-2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 14,700 | 0 |
| 24-Dec-2021 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 20,200 | 0 |
| 23-Dec-2021 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 10,900 | 0 |
| 22-Dec-2021 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 11,500 | 0 |
| 21-Dec-2021 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 22,900 | 0 |
| 20-Dec-2021 | 1,650.00 | 1,650.00 | 1,580.00 | 1,580.00 | 48,900 | 0 |
| 17-Dec-2021 | 1,780.00 | 1,815.00 | 1,695.00 | 1,695.00 | 164,100 | 0 |
| 16-Dec-2021 | 1,955.00 | 1,960.00 | 1,820.00 | 1,820.00 | 2,694,100 | 0 |
| 15-Dec-2021 | 1,940.00 | 1,960.00 | 1,935.00 | 1,955.00 | 4,798,300 | 0 |
| 14-Dec-2021 | 1,930.00 | 1,950.00 | 1,925.00 | 1,940.00 | 4,554,500 | 0 |
| 13-Dec-2021 | 1,910.00 | 1,935.00 | 1,905.00 | 1,930.00 | 5,968,700 | 0 |
| 10-Dec-2021 | 1,905.00 | 1,925.00 | 1,905.00 | 1,910.00 | 5,073,000 | 0 |
| 09-Dec-2021 | 1,880.00 | 1,910.00 | 1,880.00 | 1,905.00 | 5,764,100 | 0 |
| 08-Dec-2021 | 1,850.00 | 1,885.00 | 1,850.00 | 1,880.00 | 4,660,300 | 0 |
| 07-Dec-2021 | 1,805.00 | 1,860.00 | 1,805.00 | 1,850.00 | 5,241,900 | 0 |
| 06-Dec-2021 | 1,720.00 | 1,805.00 | 1,720.00 | 1,805.00 | 6,032,000 | 0 |
| 03-Dec-2021 | 1,680.00 | 1,720.00 | 1,680.00 | 1,720.00 | 4,543,400 | 0 |
| 02-Dec-2021 | 1,670.00 | 1,685.00 | 1,665.00 | 1,680.00 | 3,942,100 | 0 |
| 01-Dec-2021 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 3,857,900 | 0 |
| 30-Nov-2021 | 1,640.00 | 1,660.00 | 1,635.00 | 1,660.00 | 4,352,100 | 0 |
| 29-Nov-2021 | 1,630.00 | 1,645.00 | 1,625.00 | 1,640.00 | 5,652,400 | 0 |
| 26-Nov-2021 | 1,630.00 | 1,630.00 | 1,615.00 | 1,630.00 | 4,014,900 | 0 |
| 25-Nov-2021 | 1,620.00 | 1,635.00 | 1,615.00 | 1,630.00 | 3,230,200 | 0 |
| 24-Nov-2021 | 1,615.00 | 1,625.00 | 1,605.00 | 1,620.00 | 3,137,600 | 0 |
| 23-Nov-2021 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 2,688,100 | 0 |
| 22-Nov-2021 | 1,585.00 | 1,615.00 | 1,580.00 | 1,610.00 | 3,694,000 | 0 |
| 19-Nov-2021 | 1,555.00 | 1,585.00 | 1,555.00 | 1,585.00 | 2,927,000 | 0 |
| 18-Nov-2021 | 1,540.00 | 1,555.00 | 1,535.00 | 1,555.00 | 1,584,000 | 0 |
| 17-Nov-2021 | 1,550.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,262,700 | 0 |
| 16-Nov-2021 | 1,535.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,727,600 | 0 |
| 15-Nov-2021 | 1,510.00 | 1,535.00 | 1,505.00 | 1,535.00 | 1,706,200 | 0 |
| 12-Nov-2021 | 1,485.00 | 1,510.00 | 1,485.00 | 1,510.00 | 1,150,400 | 0 |
| 11-Nov-2021 | 1,465.00 | 1,490.00 | 1,455.00 | 1,485.00 | 1,025,900 | 0 |
| 10-Nov-2021 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,860,100 | 0 |
| 09-Nov-2021 | 1,435.00 | 1,450.00 | 1,405.00 | 1,435.00 | 3,235,900 | 0 |
| 08-Nov-2021 | 1,460.00 | 1,465.00 | 1,440.00 | 1,440.00 | 3,022,300 | 0 |
| 05-Nov-2021 | 1,420.00 | 1,455.00 | 1,415.00 | 1,455.00 | 3,210,400 | 0 |
| 04-Nov-2021 | 1,400.00 | 1,425.00 | 1,395.00 | 1,420.00 | 4,017,500 | 0 |
| 03-Nov-2021 | 1,380.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,890,100 | 0 |
| 02-Nov-2021 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,377,400 | 0 |
| 01-Nov-2021 | 1,370.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,888,600 | 0 |
| 29-Oct-2021 | 1,340.00 | 1,380.00 | 1,340.00 | 1,370.00 | 1,797,600 | 0 |
| 28-Oct-2021 | 1,320.00 | 1,340.00 | 1,295.00 | 1,340.00 | 1,234,200 | 0 |
| 27-Oct-2021 | 1,320.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,175,800 | 0 |
| 26-Oct-2021 | 1,285.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,901,700 | 0 |
| 25-Oct-2021 | 1,245.00 | 1,285.00 | 1,245.00 | 1,285.00 | 1,558,200 | 0 |
| 22-Oct-2021 | 1,215.00 | 1,245.00 | 1,210.00 | 1,245.00 | 1,112,300 | 0 |
| 21-Oct-2021 | 1,175.00 | 1,215.00 | 1,175.00 | 1,215.00 | 1,506,900 | 0 |
| 19-Oct-2021 | 1,150.00 | 1,185.00 | 1,150.00 | 1,175.00 | 1,138,000 | 0 |
| 18-Oct-2021 | 1,120.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,059,300 | 0 |
| 15-Oct-2021 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,443,500 | 0 |
| 14-Oct-2021 | 1,095.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,423,300 | 0 |