| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 947.12 | 1,018.15 | 947.12 | 962.90 | 3,049,415 | 0 |
| 08-Mar-2022 | 1,061.56 | 1,061.56 | 990.53 | 1,014.21 | 1,466,299 | 0 |
| 07-Mar-2022 | 1,061.56 | 1,081.29 | 1,022.10 | 1,061.56 | 2,998,735 | 0 |
| 04-Mar-2022 | 1,053.67 | 1,077.35 | 1,014.21 | 1,057.62 | 4,114,455 | 0 |
| 02-Mar-2022 | 1,006.31 | 1,041.83 | 986.58 | 1,022.10 | 2,875,329 | 0 |
| 01-Mar-2022 | 1,014.21 | 1,065.51 | 994.48 | 1,010.26 | 3,320,807 | 0 |
| 25-Feb-2022 | 907.66 | 1,022.10 | 876.09 | 1,014.21 | 3,817,977 | 0 |
| 24-Feb-2022 | 962.90 | 1,041.83 | 891.87 | 915.55 | 5,146,807 | 0 |
| 23-Feb-2022 | 951.07 | 986.58 | 883.98 | 955.01 | 4,575,897 | 0 |
| 22-Feb-2022 | 923.44 | 974.74 | 923.44 | 943.17 | 2,845,935 | 0 |
| 21-Feb-2022 | 876.09 | 927.39 | 828.73 | 923.44 | 7,260,416 | 0 |
| 18-Feb-2022 | 872.14 | 872.14 | 816.89 | 872.14 | 4,077,079 | 0 |
| 17-Feb-2022 | 666.93 | 832.68 | 647.20 | 832.68 | 2,922,462 | 0 |
| 16-Feb-2022 | 698.50 | 698.50 | 659.04 | 666.93 | 1,468,072 | 0 |
| 15-Feb-2022 | 726.12 | 730.07 | 682.72 | 698.50 | 998,649 | 0 |
| 14-Feb-2022 | 773.48 | 781.37 | 722.18 | 734.02 | 1,187,052 | 0 |
| 11-Feb-2022 | 809.00 | 809.00 | 749.80 | 773.48 | 626,911 | 0 |
| 10-Feb-2022 | 789.27 | 852.41 | 765.59 | 801.10 | 305,347 | 0 |
| 09-Feb-2022 | 828.73 | 832.68 | 773.48 | 773.48 | 687,981 | 0 |
| 08-Feb-2022 | 907.66 | 915.55 | 828.73 | 828.73 | 407,593 | 0 |
| 07-Feb-2022 | 951.07 | 951.07 | 887.92 | 887.92 | 302,686 | 0 |
| 04-Feb-2022 | 970.80 | 970.80 | 911.60 | 951.07 | 245,924 | 0 |
| 03-Feb-2022 | 1,049.72 | 1,049.72 | 978.69 | 978.69 | 604,992 | 0 |
| 02-Feb-2022 | 1,026.05 | 1,183.90 | 955.01 | 1,049.72 | 3,110,358 | 0 |
| 31-Jan-2022 | 820.84 | 1,026.05 | 781.37 | 1,026.05 | 2,711,506 | 0 |
| 28-Jan-2022 | 840.57 | 840.57 | 797.16 | 820.84 | 176,239 | 0 |
| 27-Jan-2022 | 852.41 | 856.35 | 840.57 | 856.35 | 151,913 | 0 |
| 26-Jan-2022 | 923.44 | 955.01 | 891.87 | 903.71 | 446,870 | 0 |
| 25-Jan-2022 | 1,018.15 | 1,022.10 | 955.01 | 955.01 | 93,884 | 0 |
| 24-Jan-2022 | 1,089.19 | 1,089.19 | 1,014.21 | 1,026.05 | 221,978 | 0 |
| 21-Jan-2022 | 1,140.49 | 1,140.49 | 1,061.56 | 1,089.19 | 3,359,830 | 0 |
| 20-Jan-2022 | 1,176.01 | 1,176.01 | 1,140.49 | 1,140.49 | 126,446 | 0 |
| 19-Jan-2022 | 1,286.50 | 1,310.18 | 1,223.36 | 1,223.36 | 20,018 | 0 |
| 18-Jan-2022 | 1,428.57 | 1,471.98 | 1,314.13 | 1,314.13 | 422,924 | 0 |
| 17-Jan-2022 | 1,479.87 | 1,507.50 | 1,404.89 | 1,412.79 | 124,419 | 0 |
| 14-Jan-2022 | 1,448.30 | 1,475.93 | 1,381.22 | 1,436.46 | 47,259 | 0 |
| 13-Jan-2022 | 1,456.20 | 1,610.10 | 1,436.46 | 1,448.30 | 2,531,719 | 0 |
| 12-Jan-2022 | 1,503.55 | 1,519.34 | 1,456.20 | 1,456.20 | 528,339 | 0 |
| 11-Jan-2022 | 1,511.44 | 1,558.80 | 1,452.25 | 1,503.55 | 401,385 | 0 |
| 10-Jan-2022 | 1,468.03 | 1,503.55 | 1,389.11 | 1,499.61 | 1,249,515 | 0 |
| 07-Jan-2022 | 1,349.64 | 1,499.61 | 1,333.86 | 1,452.25 | 714,841 | 0 |
| 06-Jan-2022 | 1,325.97 | 1,381.22 | 1,274.66 | 1,373.32 | 273,925 | 0 |
| 05-Jan-2022 | 1,345.70 | 1,381.22 | 1,322.02 | 1,361.48 | 133,415 | 0 |
| 04-Jan-2022 | 1,314.13 | 1,397.00 | 1,306.24 | 1,345.70 | 161,795 | 0 |
| 03-Jan-2022 | 1,282.56 | 1,349.64 | 1,262.83 | 1,310.18 | 201,833 | 0 |
| 30-Dec-2021 | 1,341.75 | 1,341.75 | 1,258.88 | 1,282.56 | 78,173 | 0 |
| 29-Dec-2021 | 1,310.18 | 1,373.32 | 1,247.04 | 1,341.75 | 540,375 | 0 |
| 28-Dec-2021 | 1,322.02 | 1,357.54 | 1,266.77 | 1,310.18 | 286,975 | 0 |
| 27-Dec-2021 | 1,381.22 | 1,385.16 | 1,322.02 | 1,322.02 | 226,793 | 0 |
| 24-Dec-2021 | 1,424.63 | 1,444.36 | 1,381.22 | 1,385.16 | 243,644 | 0 |
| 23-Dec-2021 | 1,385.16 | 1,452.25 | 1,345.70 | 1,420.68 | 2,354,846 | 0 |
| 22-Dec-2021 | 1,420.68 | 1,448.30 | 1,341.75 | 1,373.32 | 2,897,375 | 0 |
| 21-Dec-2021 | 1,325.97 | 1,468.03 | 1,318.07 | 1,416.73 | 2,244,363 | 0 |
| 20-Dec-2021 | 1,235.20 | 1,322.02 | 1,235.20 | 1,318.07 | 2,801,717 | 0 |
| 17-Dec-2021 | 1,278.61 | 1,302.29 | 1,215.47 | 1,235.20 | 2,129,573 | 0 |
| 16-Dec-2021 | 1,243.09 | 1,282.56 | 1,199.68 | 1,278.61 | 87,296 | 0 |
| 15-Dec-2021 | 1,239.15 | 1,306.24 | 1,172.06 | 1,239.15 | 3,129,109 | 0 |
| 14-Dec-2021 | 1,211.52 | 1,322.02 | 1,187.85 | 1,223.36 | 2,171,257 | 0 |
| 13-Dec-2021 | 1,203.63 | 1,227.31 | 1,144.44 | 1,211.52 | 515,922 | 0 |
| 10-Dec-2021 | 1,227.31 | 1,258.88 | 1,183.90 | 1,203.63 | 3,415,705 | 0 |
| 09-Dec-2021 | 1,223.36 | 1,231.25 | 1,160.22 | 1,231.25 | 333,981 | 0 |
| 08-Dec-2021 | 1,227.31 | 1,298.34 | 1,191.79 | 1,223.36 | 1,009,292 | 0 |
| 07-Dec-2021 | 1,231.25 | 1,243.09 | 1,156.27 | 1,223.36 | 2,765,987 | 0 |
| 06-Dec-2021 | 1,239.15 | 1,357.54 | 1,144.44 | 1,223.36 | 2,237,522 | 0 |
| 03-Dec-2021 | 990.53 | 1,235.20 | 990.53 | 1,223.36 | 3,912,369 | 0 |
| 02-Dec-2021 | 947.12 | 1,108.92 | 947.12 | 990.53 | 869,035 | 0 |
| 01-Dec-2021 | 994.48 | 1,104.97 | 923.44 | 947.12 | 2,969,341 | 0 |
| 30-Nov-2021 | 1,061.56 | 1,120.76 | 990.53 | 990.53 | 1,746,432 | 0 |
| 29-Nov-2021 | 1,120.76 | 1,120.76 | 1,045.78 | 1,061.56 | 1,887,956 | 0 |
| 26-Nov-2021 | 1,132.60 | 1,239.15 | 1,112.86 | 1,120.76 | 2,046,838 | 0 |
| 25-Nov-2021 | 1,104.97 | 1,247.04 | 1,010.26 | 1,120.76 | 5,042,786 | 0 |
| 24-Nov-2021 | 891.87 | 1,112.86 | 891.87 | 1,069.46 | 3,009,505 | 0 |
| 23-Nov-2021 | 887.92 | 1,026.05 | 876.09 | 891.87 | 1,923,686 | 0 |
| 22-Nov-2021 | 891.87 | 1,033.94 | 848.46 | 907.66 | 4,440,581 | 0 |
| 19-Nov-2021 | 710.34 | 868.19 | 694.55 | 868.19 | 4,613,780 | 0 |
| 18-Nov-2021 | 564.33 | 694.55 | 564.33 | 694.55 | 2,905,611 | 0 |
| 17-Nov-2021 | 489.34 | 588.00 | 473.56 | 556.43 | 9,852,318 | 0 |
| 16-Nov-2021 | 493.29 | 505.13 | 473.56 | 493.29 | 3,085,018 | 0 |
| 15-Nov-2021 | 528.81 | 536.70 | 485.40 | 493.29 | 1,308,430 | 0 |
| 12-Nov-2021 | 544.59 | 564.33 | 516.97 | 520.92 | 671,256 | 0 |
| 11-Nov-2021 | 564.33 | 564.33 | 532.75 | 544.59 | 302,179 | 0 |
| 10-Nov-2021 | 568.27 | 568.27 | 540.65 | 544.59 | 263,662 | 0 |
| 09-Nov-2021 | 552.49 | 603.79 | 536.70 | 568.27 | 381,240 | 0 |
| 08-Nov-2021 | 509.08 | 556.43 | 509.08 | 552.49 | 892,728 | 0 |
| 05-Nov-2021 | 513.02 | 513.02 | 485.40 | 509.08 | 532,140 | 0 |
| 04-Nov-2021 | 544.59 | 544.59 | 516.97 | 516.97 | 475,631 | 0 |
| 03-Nov-2021 | 544.59 | 544.59 | 509.08 | 536.70 | 322,451 | 0 |
| 02-Nov-2021 | 520.92 | 540.65 | 509.08 | 532.75 | 394,037 | 0 |
| 01-Nov-2021 | 524.86 | 536.70 | 516.97 | 520.92 | 426,852 | 0 |
| 29-Oct-2021 | 536.70 | 556.43 | 524.86 | 524.86 | 512,374 | 0 |
| 28-Oct-2021 | 544.59 | 544.59 | 524.86 | 536.70 | 553,298 | 0 |
| 27-Oct-2021 | 572.22 | 572.22 | 536.70 | 548.54 | 444,717 | 0 |
| 26-Oct-2021 | 564.33 | 572.22 | 544.59 | 564.33 | 239,716 | 0 |
| 25-Oct-2021 | 560.38 | 607.73 | 540.65 | 560.38 | 885,252 | 0 |
| 22-Oct-2021 | 568.27 | 576.16 | 544.59 | 548.54 | 517,316 | 0 |
| 21-Oct-2021 | 572.22 | 615.63 | 548.54 | 580.11 | 751,331 | 0 |
| 19-Oct-2021 | 560.38 | 623.52 | 544.59 | 576.16 | 1,408,777 | 0 |
| 18-Oct-2021 | 572.22 | 576.16 | 544.59 | 560.38 | 751,457 | 0 |
| 15-Oct-2021 | 572.22 | 595.90 | 552.49 | 556.43 | 495,523 | 0 |
| 14-Oct-2021 | 568.27 | 619.57 | 532.75 | 572.22 | 810,499 | 0 |