| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 522.50 | 535.00 | 497.50 | 500.00 | 12,340,800 | 0 |
| 28-Dec-2021 | 547.50 | 550.00 | 510.00 | 530.00 | 16,299,600 | 0 |
| 27-Dec-2021 | 565.00 | 590.00 | 527.50 | 547.50 | 14,399,800 | 0 |
| 24-Dec-2021 | 557.50 | 565.00 | 537.50 | 565.00 | 4,665,000 | 0 |
| 23-Dec-2021 | 572.50 | 582.50 | 552.50 | 557.50 | 5,249,200 | 0 |
| 22-Dec-2021 | 605.00 | 612.50 | 570.00 | 570.00 | 7,719,000 | 0 |
| 21-Dec-2021 | 522.50 | 615.00 | 522.50 | 605.00 | 38,215,200 | 0 |
| 20-Dec-2021 | 497.50 | 525.00 | 472.50 | 522.50 | 9,165,600 | 0 |
| 17-Dec-2021 | 505.00 | 515.00 | 492.50 | 497.50 | 5,234,600 | 0 |
| 16-Dec-2021 | 545.00 | 580.00 | 500.00 | 505.00 | 17,389,800 | 0 |
| 15-Dec-2021 | 462.50 | 550.00 | 455.00 | 537.50 | 30,929,000 | 0 |
| 14-Dec-2021 | 425.00 | 455.00 | 410.00 | 455.00 | 12,850,200 | 0 |
| 13-Dec-2021 | 425.00 | 432.50 | 417.50 | 417.50 | 3,763,200 | 0 |
| 10-Dec-2021 | 430.00 | 432.50 | 410.00 | 422.50 | 3,673,800 | 0 |
| 09-Dec-2021 | 467.50 | 467.50 | 430.00 | 430.00 | 7,038,400 | 0 |
| 08-Dec-2021 | 431.64 | 467.61 | 407.66 | 460.42 | 11,129,258 | 0 |
| 07-Dec-2021 | 434.04 | 450.82 | 431.64 | 431.64 | 7,856,744 | 0 |
| 06-Dec-2021 | 503.58 | 503.58 | 462.81 | 462.81 | 3,235,817 | 0 |
| 03-Dec-2021 | 515.57 | 517.97 | 479.60 | 496.39 | 3,363,840 | 0 |
| 02-Dec-2021 | 503.58 | 525.16 | 493.99 | 515.57 | 5,361,752 | 0 |
| 01-Dec-2021 | 489.19 | 546.74 | 460.42 | 498.78 | 9,642,605 | 0 |
| 30-Nov-2021 | 434.04 | 508.38 | 434.04 | 489.19 | 17,805,438 | 0 |
| 29-Nov-2021 | 441.23 | 443.63 | 424.45 | 434.04 | 5,991,025 | 0 |
| 26-Nov-2021 | 395.67 | 448.43 | 393.27 | 436.44 | 37,769,547 | 0 |
| 25-Nov-2021 | 381.28 | 395.67 | 378.88 | 395.67 | 27,322,731 | 0 |
| 24-Nov-2021 | 376.49 | 390.87 | 374.09 | 381.28 | 12,243,310 | 0 |
| 23-Nov-2021 | 388.48 | 390.87 | 374.09 | 374.09 | 8,505,409 | 0 |
| 22-Nov-2021 | 393.27 | 402.86 | 383.68 | 388.48 | 13,917,828 | 0 |
| 19-Nov-2021 | 378.88 | 395.67 | 376.49 | 393.27 | 16,174,706 | 0 |
| 18-Nov-2021 | 371.69 | 386.08 | 366.89 | 376.49 | 10,631,553 | 0 |
| 17-Nov-2021 | 376.49 | 383.68 | 371.69 | 371.69 | 6,146,780 | 0 |
| 16-Nov-2021 | 381.28 | 398.07 | 366.89 | 376.49 | 24,869,857 | 0 |
| 15-Nov-2021 | 374.09 | 390.87 | 366.89 | 381.28 | 21,689,711 | 0 |
| 12-Nov-2021 | 386.08 | 386.08 | 371.69 | 374.09 | 9,498,110 | 0 |
| 11-Nov-2021 | 402.86 | 405.26 | 381.28 | 386.08 | 7,459,956 | 0 |
| 10-Nov-2021 | 400.47 | 414.85 | 374.09 | 402.86 | 57,189,870 | 0 |
| 09-Nov-2021 | 383.68 | 402.86 | 376.49 | 400.47 | 36,675,720 | 0 |
| 08-Nov-2021 | 362.10 | 383.68 | 359.70 | 381.28 | 35,138,816 | 0 |
| 05-Nov-2021 | 371.69 | 381.28 | 362.10 | 362.10 | 8,537,102 | 0 |
| 04-Nov-2021 | 364.50 | 388.48 | 364.50 | 371.69 | 34,646,532 | 0 |
| 03-Nov-2021 | 359.70 | 366.89 | 354.90 | 364.50 | 10,409,284 | 0 |
| 02-Nov-2021 | 362.10 | 366.89 | 352.51 | 362.10 | 5,231,435 | 0 |
| 01-Nov-2021 | 357.30 | 362.10 | 350.11 | 362.10 | 8,015,209 | 0 |
| 29-Oct-2021 | 364.50 | 366.89 | 357.30 | 357.30 | 8,559,621 | 0 |
| 28-Oct-2021 | 359.70 | 366.89 | 352.51 | 364.50 | 10,397,608 | 0 |
| 27-Oct-2021 | 362.10 | 366.89 | 354.90 | 359.70 | 11,068,166 | 0 |
| 26-Oct-2021 | 352.51 | 369.29 | 350.11 | 362.10 | 14,803,982 | 0 |
| 25-Oct-2021 | 345.31 | 362.10 | 342.91 | 352.51 | 12,688,472 | 0 |
| 22-Oct-2021 | 345.31 | 350.11 | 338.12 | 345.31 | 5,523,970 | 0 |
| 21-Oct-2021 | 347.71 | 352.51 | 345.31 | 345.31 | 7,639,897 | 0 |
| 19-Oct-2021 | 345.31 | 347.71 | 342.91 | 347.71 | 7,430,765 | 0 |
| 18-Oct-2021 | 338.12 | 345.31 | 335.72 | 345.31 | 7,001,449 | 0 |
| 15-Oct-2021 | 342.91 | 345.31 | 330.92 | 338.12 | 9,703,906 | 0 |
| 14-Oct-2021 | 342.91 | 347.71 | 342.91 | 342.91 | 8,431,180 | 0 |
| 13-Oct-2021 | 342.91 | 347.71 | 340.52 | 342.91 | 5,630,934 | 0 |
| 12-Oct-2021 | 362.10 | 366.89 | 338.12 | 342.91 | 15,493,723 | 0 |
| 11-Oct-2021 | 352.51 | 374.09 | 350.11 | 362.10 | 24,040,208 | 0 |
| 08-Oct-2021 | 352.51 | 359.70 | 350.11 | 352.51 | 9,307,326 | 0 |
| 07-Oct-2021 | 374.09 | 374.09 | 352.51 | 352.51 | 12,950,148 | 0 |
| 06-Oct-2021 | 378.88 | 383.68 | 352.51 | 374.09 | 14,253,941 | 0 |
| 05-Oct-2021 | 395.67 | 398.07 | 371.69 | 378.88 | 15,065,450 | 0 |
| 04-Oct-2021 | 371.69 | 402.86 | 369.29 | 395.67 | 38,187,811 | 0 |
| 01-Oct-2021 | 376.49 | 376.49 | 362.10 | 371.69 | 13,459,739 | 0 |
| 30-Sep-2021 | 388.48 | 388.48 | 371.69 | 376.49 | 16,226,624 | 0 |
| 29-Sep-2021 | 362.10 | 388.48 | 354.90 | 386.08 | 41,700,108 | 0 |
| 28-Sep-2021 | 347.71 | 362.10 | 345.31 | 362.10 | 21,141,546 | 0 |
| 27-Sep-2021 | 352.51 | 352.51 | 342.91 | 347.71 | 11,051,068 | 0 |
| 24-Sep-2021 | 342.91 | 354.90 | 338.12 | 350.11 | 12,067,748 | 0 |
| 23-Sep-2021 | 342.91 | 352.51 | 340.52 | 345.31 | 9,681,179 | 0 |
| 22-Sep-2021 | 345.31 | 354.90 | 342.91 | 342.91 | 12,072,543 | 0 |
| 21-Sep-2021 | 352.51 | 352.51 | 340.52 | 345.31 | 10,504,155 | 0 |
| 20-Sep-2021 | 345.31 | 359.70 | 342.91 | 352.51 | 19,415,944 | 0 |
| 17-Sep-2021 | 340.52 | 347.71 | 338.12 | 345.31 | 7,605,285 | 0 |
| 16-Sep-2021 | 350.11 | 350.11 | 340.52 | 340.52 | 10,428,050 | 0 |
| 15-Sep-2021 | 357.30 | 364.50 | 342.91 | 350.11 | 9,593,606 | 0 |
| 14-Sep-2021 | 359.70 | 371.69 | 335.72 | 357.30 | 41,652,986 | 0 |
| 13-Sep-2021 | 338.12 | 347.71 | 335.72 | 335.72 | 10,329,843 | 0 |
| 10-Sep-2021 | 330.92 | 342.91 | 314.14 | 338.12 | 22,440,752 | 0 |
| 09-Sep-2021 | 340.52 | 340.52 | 326.13 | 330.92 | 4,379,685 | 0 |
| 08-Sep-2021 | 354.90 | 364.50 | 333.32 | 340.52 | 17,803,978 | 0 |
| 07-Sep-2021 | 369.29 | 369.29 | 352.51 | 354.90 | 10,282,095 | 0 |
| 06-Sep-2021 | 374.09 | 378.88 | 364.50 | 369.29 | 4,399,910 | 0 |
| 03-Sep-2021 | 376.49 | 393.27 | 357.30 | 374.09 | 27,861,929 | 0 |
| 02-Sep-2021 | 350.11 | 374.09 | 350.11 | 374.09 | 24,421,150 | 0 |
| 01-Sep-2021 | 357.30 | 366.89 | 347.71 | 350.11 | 7,119,256 | 0 |
| 31-Aug-2021 | 371.69 | 376.49 | 357.30 | 357.30 | 10,708,283 | 0 |
| 30-Aug-2021 | 335.72 | 369.29 | 333.32 | 369.29 | 19,662,816 | 0 |
| 27-Aug-2021 | 350.11 | 350.11 | 335.72 | 335.72 | 6,311,292 | 0 |
| 26-Aug-2021 | 347.71 | 357.30 | 323.73 | 350.11 | 15,934,923 | 0 |
| 25-Aug-2021 | 359.70 | 371.69 | 347.71 | 347.71 | 10,614,455 | 0 |
| 24-Aug-2021 | 359.70 | 374.09 | 354.90 | 359.70 | 16,870,493 | 0 |
| 23-Aug-2021 | 345.31 | 359.70 | 335.72 | 359.70 | 11,017,707 | 0 |
| 20-Aug-2021 | 350.11 | 371.69 | 345.31 | 345.31 | 11,974,545 | 0 |
| 19-Aug-2021 | 398.07 | 410.06 | 369.29 | 369.29 | 38,316,877 | 0 |
| 18-Aug-2021 | 376.49 | 400.47 | 376.49 | 395.67 | 38,570,630 | 0 |
| 16-Aug-2021 | 362.10 | 383.68 | 362.10 | 376.49 | 23,820,025 | 0 |
| 13-Aug-2021 | 381.28 | 386.08 | 359.70 | 362.10 | 9,715,999 | 0 |
| 12-Aug-2021 | 366.89 | 388.48 | 350.11 | 378.88 | 57,037,660 | 0 |
| 10-Aug-2021 | 333.32 | 369.29 | 326.13 | 359.70 | 59,090,827 | 0 |
| 09-Aug-2021 | 345.31 | 366.89 | 333.32 | 333.32 | 36,337,314 | 0 |