| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 1,450.00 | 1,460.00 | 1,370.00 | 1,415.00 | 13,790,400 | 0 |
| 08-Mar-2022 | 1,555.00 | 1,560.00 | 1,450.00 | 1,450.00 | 11,533,800 | 0 |
| 07-Mar-2022 | 1,575.00 | 1,595.00 | 1,510.00 | 1,555.00 | 10,633,700 | 0 |
| 04-Mar-2022 | 1,550.00 | 1,610.00 | 1,550.00 | 1,565.00 | 15,620,000 | 0 |
| 02-Mar-2022 | 1,490.00 | 1,570.00 | 1,490.00 | 1,550.00 | 20,490,400 | 0 |
| 01-Mar-2022 | 1,445.00 | 1,500.00 | 1,445.00 | 1,490.00 | 9,235,100 | 0 |
| 25-Feb-2022 | 1,435.00 | 1,455.00 | 1,435.00 | 1,440.00 | 2,527,400 | 0 |
| 24-Feb-2022 | 1,490.00 | 1,490.00 | 1,405.00 | 1,435.00 | 7,360,100 | 0 |
| 23-Feb-2022 | 1,430.00 | 1,485.00 | 1,430.00 | 1,485.00 | 7,383,100 | 0 |
| 22-Feb-2022 | 1,450.00 | 1,450.00 | 1,420.00 | 1,430.00 | 2,881,900 | 0 |
| 21-Feb-2022 | 1,440.00 | 1,460.00 | 1,430.00 | 1,435.00 | 3,956,600 | 0 |
| 18-Feb-2022 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 3,268,600 | 0 |
| 17-Feb-2022 | 1,450.00 | 1,460.00 | 1,430.00 | 1,435.00 | 2,294,400 | 0 |
| 16-Feb-2022 | 1,440.00 | 1,465.00 | 1,425.00 | 1,450.00 | 3,314,000 | 0 |
| 15-Feb-2022 | 1,475.00 | 1,500.00 | 1,430.00 | 1,440.00 | 5,584,100 | 0 |
| 14-Feb-2022 | 1,470.00 | 1,515.00 | 1,465.00 | 1,475.00 | 4,341,400 | 0 |
| 11-Feb-2022 | 1,515.00 | 1,520.00 | 1,450.00 | 1,470.00 | 4,981,200 | 0 |
| 10-Feb-2022 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 6,205,600 | 0 |
| 09-Feb-2022 | 1,475.00 | 1,535.00 | 1,475.00 | 1,500.00 | 9,086,800 | 0 |
| 08-Feb-2022 | 1,500.00 | 1,505.00 | 1,465.00 | 1,480.00 | 8,331,700 | 0 |
| 07-Feb-2022 | 1,525.00 | 1,550.00 | 1,505.00 | 1,505.00 | 9,974,300 | 0 |
| 04-Feb-2022 | 1,450.00 | 1,535.00 | 1,430.00 | 1,520.00 | 16,433,000 | 0 |
| 03-Feb-2022 | 1,420.00 | 1,445.00 | 1,415.00 | 1,445.00 | 4,785,500 | 0 |
| 02-Feb-2022 | 1,425.00 | 1,455.00 | 1,415.00 | 1,415.00 | 5,716,000 | 0 |
| 31-Jan-2022 | 1,420.00 | 1,435.00 | 1,400.00 | 1,425.00 | 5,573,400 | 0 |
| 28-Jan-2022 | 1,440.00 | 1,445.00 | 1,390.00 | 1,410.00 | 13,405,000 | 0 |
| 27-Jan-2022 | 1,450.00 | 1,455.00 | 1,425.00 | 1,430.00 | 3,227,600 | 0 |
| 26-Jan-2022 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 3,426,300 | 0 |
| 25-Jan-2022 | 1,410.00 | 1,485.00 | 1,405.00 | 1,410.00 | 13,246,900 | 0 |
| 24-Jan-2022 | 1,390.00 | 1,415.00 | 1,390.00 | 1,400.00 | 8,342,800 | 0 |
| 21-Jan-2022 | 1,430.00 | 1,450.00 | 1,365.00 | 1,390.00 | 7,960,900 | 0 |
| 20-Jan-2022 | 1,435.00 | 1,450.00 | 1,425.00 | 1,430.00 | 2,820,000 | 0 |
| 19-Jan-2022 | 1,445.00 | 1,455.00 | 1,430.00 | 1,435.00 | 3,024,500 | 0 |
| 18-Jan-2022 | 1,475.00 | 1,485.00 | 1,425.00 | 1,445.00 | 4,152,700 | 0 |
| 17-Jan-2022 | 1,435.00 | 1,490.00 | 1,435.00 | 1,475.00 | 5,178,900 | 0 |
| 14-Jan-2022 | 1,445.00 | 1,465.00 | 1,425.00 | 1,435.00 | 3,841,900 | 0 |
| 13-Jan-2022 | 1,470.00 | 1,475.00 | 1,440.00 | 1,445.00 | 4,640,100 | 0 |
| 12-Jan-2022 | 1,460.00 | 1,475.00 | 1,425.00 | 1,455.00 | 6,061,000 | 0 |
| 11-Jan-2022 | 1,550.00 | 1,560.00 | 1,445.00 | 1,460.00 | 10,648,900 | 0 |
| 10-Jan-2022 | 1,510.00 | 1,555.00 | 1,500.00 | 1,550.00 | 6,567,100 | 0 |
| 07-Jan-2022 | 1,535.00 | 1,575.00 | 1,510.00 | 1,510.00 | 11,266,200 | 0 |
| 06-Jan-2022 | 1,440.00 | 1,535.00 | 1,420.00 | 1,535.00 | 24,790,900 | 0 |
| 05-Jan-2022 | 1,465.00 | 1,490.00 | 1,420.00 | 1,440.00 | 11,948,100 | 0 |
| 04-Jan-2022 | 1,535.00 | 1,570.00 | 1,465.00 | 1,465.00 | 20,902,100 | 0 |
| 03-Jan-2022 | 1,520.00 | 1,545.00 | 1,470.00 | 1,530.00 | 15,999,900 | 0 |
| 30-Dec-2021 | 1,615.00 | 1,625.00 | 1,510.00 | 1,515.00 | 19,986,800 | 0 |
| 29-Dec-2021 | 1,665.00 | 1,670.00 | 1,600.00 | 1,615.00 | 10,693,600 | 0 |
| 28-Dec-2021 | 1,620.00 | 1,670.00 | 1,600.00 | 1,660.00 | 14,245,600 | 0 |
| 27-Dec-2021 | 1,700.00 | 1,700.00 | 1,610.00 | 1,615.00 | 13,571,300 | 0 |
| 24-Dec-2021 | 1,750.00 | 1,790.00 | 1,650.00 | 1,675.00 | 23,848,100 | 0 |
| 23-Dec-2021 | 1,755.00 | 1,780.00 | 1,725.00 | 1,730.00 | 8,541,000 | 0 |
| 22-Dec-2021 | 1,755.00 | 1,815.00 | 1,730.00 | 1,745.00 | 15,326,900 | 0 |
| 21-Dec-2021 | 1,720.00 | 1,840.00 | 1,720.00 | 1,770.00 | 33,666,500 | 0 |
| 20-Dec-2021 | 1,750.00 | 1,795.00 | 1,700.00 | 1,720.00 | 25,760,100 | 0 |
| 17-Dec-2021 | 1,575.00 | 1,775.00 | 1,570.00 | 1,725.00 | 69,695,400 | 0 |
| 16-Dec-2021 | 1,490.00 | 1,595.00 | 1,490.00 | 1,565.00 | 27,464,200 | 0 |
| 15-Dec-2021 | 1,450.00 | 1,515.00 | 1,440.00 | 1,485.00 | 7,751,500 | 0 |
| 14-Dec-2021 | 1,455.00 | 1,480.00 | 1,440.00 | 1,440.00 | 3,106,700 | 0 |
| 13-Dec-2021 | 1,475.00 | 1,495.00 | 1,440.00 | 1,455.00 | 3,120,200 | 0 |
| 10-Dec-2021 | 1,475.00 | 1,515.00 | 1,475.00 | 1,475.00 | 4,873,500 | 0 |
| 09-Dec-2021 | 1,495.00 | 1,550.00 | 1,455.00 | 1,475.00 | 15,972,900 | 0 |
| 08-Dec-2021 | 1,425.00 | 1,500.00 | 1,400.00 | 1,485.00 | 9,673,800 | 0 |
| 07-Dec-2021 | 1,465.00 | 1,470.00 | 1,405.00 | 1,420.00 | 9,971,400 | 0 |
| 06-Dec-2021 | 1,515.00 | 1,525.00 | 1,465.00 | 1,465.00 | 6,673,200 | 0 |
| 03-Dec-2021 | 1,530.00 | 1,535.00 | 1,490.00 | 1,505.00 | 4,052,000 | 0 |
| 02-Dec-2021 | 1,480.00 | 1,545.00 | 1,465.00 | 1,525.00 | 8,623,400 | 0 |
| 01-Dec-2021 | 1,610.00 | 1,610.00 | 1,490.00 | 1,490.00 | 21,342,200 | 0 |
| 30-Nov-2021 | 1,465.00 | 1,630.00 | 1,455.00 | 1,600.00 | 31,214,500 | 0 |
| 29-Nov-2021 | 1,420.00 | 1,490.00 | 1,395.00 | 1,470.00 | 4,824,500 | 0 |
| 26-Nov-2021 | 1,530.00 | 1,530.00 | 1,425.00 | 1,440.00 | 4,838,100 | 0 |
| 25-Nov-2021 | 1,510.00 | 1,535.00 | 1,500.00 | 1,520.00 | 4,994,200 | 0 |
| 24-Nov-2021 | 1,485.00 | 1,510.00 | 1,460.00 | 1,500.00 | 4,429,100 | 0 |
| 23-Nov-2021 | 1,485.00 | 1,530.00 | 1,485.00 | 1,485.00 | 5,611,000 | 0 |
| 22-Nov-2021 | 1,530.00 | 1,540.00 | 1,470.00 | 1,485.00 | 4,112,200 | 0 |
| 19-Nov-2021 | 1,500.00 | 1,545.00 | 1,490.00 | 1,515.00 | 12,167,600 | 0 |
| 18-Nov-2021 | 1,405.00 | 1,495.00 | 1,400.00 | 1,495.00 | 7,578,500 | 0 |
| 17-Nov-2021 | 1,400.00 | 1,435.00 | 1,390.00 | 1,400.00 | 3,436,000 | 0 |
| 16-Nov-2021 | 1,410.00 | 1,420.00 | 1,385.00 | 1,395.00 | 3,735,800 | 0 |
| 15-Nov-2021 | 1,435.00 | 1,445.00 | 1,400.00 | 1,410.00 | 2,374,900 | 0 |
| 12-Nov-2021 | 1,445.00 | 1,445.00 | 1,430.00 | 1,435.00 | 834,100 | 0 |
| 11-Nov-2021 | 1,440.00 | 1,445.00 | 1,430.00 | 1,440.00 | 633,400 | 0 |
| 10-Nov-2021 | 1,445.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,550,100 | 0 |
| 09-Nov-2021 | 1,440.00 | 1,475.00 | 1,440.00 | 1,445.00 | 2,131,700 | 0 |
| 08-Nov-2021 | 1,470.00 | 1,485.00 | 1,445.00 | 1,445.00 | 2,741,300 | 0 |
| 05-Nov-2021 | 1,480.00 | 1,490.00 | 1,445.00 | 1,465.00 | 4,056,500 | 0 |
| 04-Nov-2021 | 1,455.00 | 1,535.00 | 1,450.00 | 1,465.00 | 13,437,300 | 0 |
| 03-Nov-2021 | 1,400.00 | 1,475.00 | 1,380.00 | 1,430.00 | 3,334,100 | 0 |
| 02-Nov-2021 | 1,460.00 | 1,465.00 | 1,390.00 | 1,400.00 | 3,303,600 | 0 |
| 01-Nov-2021 | 1,450.00 | 1,490.00 | 1,430.00 | 1,450.00 | 2,400,000 | 0 |
| 29-Oct-2021 | 1,425.00 | 1,475.00 | 1,420.00 | 1,450.00 | 2,196,600 | 0 |
| 28-Oct-2021 | 1,480.00 | 1,500.00 | 1,415.00 | 1,425.00 | 3,692,500 | 0 |
| 27-Oct-2021 | 1,535.00 | 1,540.00 | 1,475.00 | 1,480.00 | 4,559,500 | 0 |
| 26-Oct-2021 | 1,570.00 | 1,585.00 | 1,515.00 | 1,530.00 | 6,845,500 | 0 |
| 25-Oct-2021 | 1,475.00 | 1,580.00 | 1,470.00 | 1,570.00 | 13,177,100 | 0 |
| 22-Oct-2021 | 1,440.00 | 1,480.00 | 1,410.00 | 1,470.00 | 4,994,200 | 0 |
| 21-Oct-2021 | 1,550.00 | 1,575.00 | 1,440.00 | 1,440.00 | 13,541,600 | 0 |
| 19-Oct-2021 | 1,530.00 | 1,610.00 | 1,530.00 | 1,545.00 | 14,211,600 | 0 |
| 18-Oct-2021 | 1,515.00 | 1,540.00 | 1,500.00 | 1,525.00 | 5,270,900 | 0 |
| 15-Oct-2021 | 1,535.00 | 1,600.00 | 1,510.00 | 1,515.00 | 12,433,700 | 0 |
| 14-Oct-2021 | 1,555.00 | 1,575.00 | 1,515.00 | 1,535.00 | 7,951,800 | 0 |