| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 2,728,500 | 0 |
| 08-Mar-2022 | 1,285.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,910,200 | 0 |
| 07-Mar-2022 | 1,330.00 | 1,330.00 | 1,275.00 | 1,285.00 | 3,290,800 | 0 |
| 04-Mar-2022 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,329,100 | 0 |
| 02-Mar-2022 | 1,390.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,348,600 | 0 |
| 01-Mar-2022 | 1,360.00 | 1,405.00 | 1,345.00 | 1,375.00 | 2,002,000 | 0 |
| 25-Feb-2022 | 1,310.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,724,100 | 0 |
| 24-Feb-2022 | 1,380.00 | 1,385.00 | 1,300.00 | 1,310.00 | 4,982,300 | 0 |
| 23-Feb-2022 | 1,430.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,987,000 | 0 |
| 22-Feb-2022 | 1,455.00 | 1,480.00 | 1,380.00 | 1,420.00 | 2,345,000 | 0 |
| 21-Feb-2022 | 1,510.00 | 1,515.00 | 1,430.00 | 1,455.00 | 6,895,900 | 0 |
| 18-Feb-2022 | 1,430.00 | 1,530.00 | 1,420.00 | 1,500.00 | 14,578,100 | 0 |
| 17-Feb-2022 | 1,405.00 | 1,470.00 | 1,405.00 | 1,420.00 | 3,415,000 | 0 |
| 16-Feb-2022 | 1,360.00 | 1,425.00 | 1,360.00 | 1,400.00 | 3,312,900 | 0 |
| 15-Feb-2022 | 1,360.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,973,500 | 0 |
| 14-Feb-2022 | 1,370.00 | 1,385.00 | 1,350.00 | 1,355.00 | 600,600 | 0 |
| 11-Feb-2022 | 1,380.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,753,800 | 0 |
| 10-Feb-2022 | 1,405.00 | 1,420.00 | 1,375.00 | 1,380.00 | 1,671,200 | 0 |
| 09-Feb-2022 | 1,405.00 | 1,425.00 | 1,395.00 | 1,405.00 | 2,230,800 | 0 |
| 08-Feb-2022 | 1,410.00 | 1,425.00 | 1,375.00 | 1,405.00 | 2,363,300 | 0 |
| 07-Feb-2022 | 1,415.00 | 1,480.00 | 1,400.00 | 1,405.00 | 5,198,700 | 0 |
| 04-Feb-2022 | 1,395.00 | 1,450.00 | 1,395.00 | 1,415.00 | 846,800 | 0 |
| 03-Feb-2022 | 1,440.00 | 1,460.00 | 1,395.00 | 1,400.00 | 1,264,200 | 0 |
| 02-Feb-2022 | 1,430.00 | 1,500.00 | 1,425.00 | 1,435.00 | 1,544,200 | 0 |
| 31-Jan-2022 | 1,410.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,242,000 | 0 |
| 28-Jan-2022 | 1,385.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,042,400 | 0 |
| 27-Jan-2022 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 478,100 | 0 |
| 26-Jan-2022 | 1,370.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,988,700 | 0 |
| 25-Jan-2022 | 1,475.00 | 1,475.00 | 1,370.00 | 1,370.00 | 4,447,200 | 0 |
| 24-Jan-2022 | 1,420.00 | 1,480.00 | 1,365.00 | 1,470.00 | 2,759,700 | 0 |
| 21-Jan-2022 | 1,455.00 | 1,470.00 | 1,400.00 | 1,420.00 | 1,366,600 | 0 |
| 20-Jan-2022 | 1,370.00 | 1,480.00 | 1,370.00 | 1,430.00 | 5,575,000 | 0 |
| 19-Jan-2022 | 1,330.00 | 1,370.00 | 1,330.00 | 1,370.00 | 970,400 | 0 |
| 18-Jan-2022 | 1,335.00 | 1,400.00 | 1,320.00 | 1,320.00 | 2,161,500 | 0 |
| 17-Jan-2022 | 1,330.00 | 1,345.00 | 1,310.00 | 1,335.00 | 659,900 | 0 |
| 14-Jan-2022 | 1,355.00 | 1,365.00 | 1,320.00 | 1,330.00 | 750,700 | 0 |
| 13-Jan-2022 | 1,310.00 | 1,375.00 | 1,310.00 | 1,355.00 | 1,459,400 | 0 |
| 12-Jan-2022 | 1,305.00 | 1,330.00 | 1,305.00 | 1,305.00 | 511,900 | 0 |
| 11-Jan-2022 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,959,800 | 0 |
| 10-Jan-2022 | 1,365.00 | 1,370.00 | 1,320.00 | 1,325.00 | 2,390,000 | 0 |
| 07-Jan-2022 | 1,400.00 | 1,400.00 | 1,355.00 | 1,365.00 | 903,600 | 0 |
| 06-Jan-2022 | 1,410.00 | 1,410.00 | 1,350.00 | 1,375.00 | 2,938,900 | 0 |
| 05-Jan-2022 | 1,440.00 | 1,475.00 | 1,410.00 | 1,410.00 | 2,456,700 | 0 |
| 04-Jan-2022 | 1,405.00 | 1,445.00 | 1,385.00 | 1,440.00 | 2,792,800 | 0 |
| 03-Jan-2022 | 1,380.00 | 1,420.00 | 1,380.00 | 1,405.00 | 1,973,000 | 0 |
| 30-Dec-2021 | 1,420.00 | 1,420.00 | 1,360.00 | 1,380.00 | 2,633,400 | 0 |
| 29-Dec-2021 | 1,360.00 | 1,420.00 | 1,335.00 | 1,420.00 | 3,605,700 | 0 |
| 28-Dec-2021 | 1,365.00 | 1,410.00 | 1,360.00 | 1,360.00 | 2,554,300 | 0 |
| 27-Dec-2021 | 1,365.00 | 1,380.00 | 1,335.00 | 1,365.00 | 3,259,500 | 0 |
| 24-Dec-2021 | 1,360.00 | 1,375.00 | 1,315.00 | 1,365.00 | 2,949,700 | 0 |
| 23-Dec-2021 | 1,385.00 | 1,420.00 | 1,340.00 | 1,355.00 | 4,787,100 | 0 |
| 22-Dec-2021 | 1,470.00 | 1,490.00 | 1,380.00 | 1,380.00 | 8,825,700 | 0 |
| 21-Dec-2021 | 1,535.00 | 1,550.00 | 1,470.00 | 1,480.00 | 3,570,500 | 0 |
| 20-Dec-2021 | 1,575.00 | 1,605.00 | 1,525.00 | 1,535.00 | 3,700,700 | 0 |
| 17-Dec-2021 | 1,610.00 | 1,615.00 | 1,560.00 | 1,565.00 | 2,332,800 | 0 |
| 16-Dec-2021 | 1,580.00 | 1,660.00 | 1,580.00 | 1,600.00 | 12,440,000 | 0 |
| 15-Dec-2021 | 1,550.00 | 1,700.00 | 1,550.00 | 1,580.00 | 10,813,800 | 0 |
| 14-Dec-2021 | 1,575.00 | 1,590.00 | 1,520.00 | 1,550.00 | 7,346,600 | 0 |
| 13-Dec-2021 | 1,640.00 | 1,640.00 | 1,570.00 | 1,575.00 | 5,540,500 | 0 |
| 10-Dec-2021 | 1,600.00 | 1,660.00 | 1,595.00 | 1,625.00 | 4,329,500 | 0 |
| 09-Dec-2021 | 1,565.00 | 1,650.00 | 1,565.00 | 1,595.00 | 8,390,500 | 0 |
| 08-Dec-2021 | 1,565.00 | 1,580.00 | 1,550.00 | 1,560.00 | 4,344,700 | 0 |
| 07-Dec-2021 | 1,510.00 | 1,610.00 | 1,500.00 | 1,560.00 | 10,517,600 | 0 |
| 06-Dec-2021 | 1,530.00 | 1,560.00 | 1,490.00 | 1,510.00 | 3,309,000 | 0 |
| 03-Dec-2021 | 1,560.00 | 1,590.00 | 1,530.00 | 1,530.00 | 4,160,600 | 0 |
| 02-Dec-2021 | 1,570.00 | 1,585.00 | 1,520.00 | 1,565.00 | 3,769,500 | 0 |
| 01-Dec-2021 | 1,615.00 | 1,625.00 | 1,555.00 | 1,570.00 | 4,516,700 | 0 |
| 30-Nov-2021 | 1,615.00 | 1,665.00 | 1,605.00 | 1,615.00 | 3,745,700 | 0 |
| 29-Nov-2021 | 1,635.00 | 1,640.00 | 1,545.00 | 1,600.00 | 11,695,200 | 0 |
| 26-Nov-2021 | 1,580.00 | 1,645.00 | 1,565.00 | 1,635.00 | 8,833,000 | 0 |
| 25-Nov-2021 | 1,590.00 | 1,605.00 | 1,575.00 | 1,580.00 | 2,077,300 | 0 |
| 24-Nov-2021 | 1,590.00 | 1,610.00 | 1,565.00 | 1,580.00 | 7,154,000 | 0 |
| 23-Nov-2021 | 1,630.00 | 1,630.00 | 1,565.00 | 1,590.00 | 7,284,800 | 0 |
| 22-Nov-2021 | 1,665.00 | 1,690.00 | 1,615.00 | 1,630.00 | 2,680,600 | 0 |
| 19-Nov-2021 | 1,600.00 | 1,695.00 | 1,600.00 | 1,650.00 | 11,836,400 | 0 |
| 18-Nov-2021 | 1,620.00 | 1,640.00 | 1,585.00 | 1,600.00 | 2,457,000 | 0 |
| 17-Nov-2021 | 1,490.00 | 1,650.00 | 1,490.00 | 1,600.00 | 9,382,000 | 0 |
| 16-Nov-2021 | 1,570.00 | 1,570.00 | 1,495.00 | 1,500.00 | 9,022,500 | 0 |
| 15-Nov-2021 | 1,515.00 | 1,645.00 | 1,515.00 | 1,570.00 | 9,984,000 | 0 |
| 12-Nov-2021 | 1,500.00 | 1,520.00 | 1,480.00 | 1,515.00 | 4,926,500 | 0 |
| 11-Nov-2021 | 1,460.00 | 1,520.00 | 1,460.00 | 1,500.00 | 6,158,000 | 0 |
| 10-Nov-2021 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,945,100 | 0 |
| 09-Nov-2021 | 1,450.00 | 1,480.00 | 1,440.00 | 1,440.00 | 2,901,300 | 0 |
| 08-Nov-2021 | 1,450.00 | 1,490.00 | 1,445.00 | 1,450.00 | 3,067,000 | 0 |
| 05-Nov-2021 | 1,445.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,086,200 | 0 |
| 04-Nov-2021 | 1,410.00 | 1,460.00 | 1,410.00 | 1,425.00 | 2,073,200 | 0 |
| 03-Nov-2021 | 1,420.00 | 1,480.00 | 1,410.00 | 1,410.00 | 5,391,100 | 0 |
| 02-Nov-2021 | 1,465.00 | 1,465.00 | 1,420.00 | 1,420.00 | 2,453,200 | 0 |
| 01-Nov-2021 | 1,495.00 | 1,495.00 | 1,460.00 | 1,460.00 | 2,093,200 | 0 |
| 29-Oct-2021 | 1,410.00 | 1,500.00 | 1,410.00 | 1,480.00 | 9,194,700 | 0 |
| 28-Oct-2021 | 1,405.00 | 1,440.00 | 1,395.00 | 1,410.00 | 4,238,700 | 0 |
| 27-Oct-2021 | 1,375.00 | 1,395.00 | 1,375.00 | 1,395.00 | 2,786,500 | 0 |
| 26-Oct-2021 | 1,375.00 | 1,400.00 | 1,370.00 | 1,375.00 | 2,129,000 | 0 |
| 25-Oct-2021 | 1,400.00 | 1,420.00 | 1,370.00 | 1,375.00 | 3,106,900 | 0 |
| 22-Oct-2021 | 1,440.00 | 1,450.00 | 1,390.00 | 1,400.00 | 3,054,600 | 0 |
| 21-Oct-2021 | 1,380.00 | 1,450.00 | 1,360.00 | 1,440.00 | 5,754,400 | 0 |
| 19-Oct-2021 | 1,380.00 | 1,425.00 | 1,375.00 | 1,380.00 | 2,646,500 | 0 |
| 18-Oct-2021 | 1,340.00 | 1,375.00 | 1,330.00 | 1,375.00 | 7,935,300 | 0 |
| 15-Oct-2021 | 1,325.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,882,300 | 0 |
| 14-Oct-2021 | 1,325.00 | 1,345.00 | 1,305.00 | 1,325.00 | 4,049,300 | 0 |