| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 173.00 | 173.00 | 173.00 | 173.00 | 24,922,900 | 0 |
| 28-Dec-2021 | 185.00 | 185.00 | 185.00 | 185.00 | 361,300 | 0 |
| 27-Dec-2021 | 198.00 | 198.00 | 198.00 | 198.00 | 1,454,700 | 0 |
| 24-Dec-2021 | 212.00 | 212.00 | 212.00 | 212.00 | 1,167,000 | 0 |
| 23-Dec-2021 | 226.00 | 226.00 | 226.00 | 226.00 | 993,900 | 0 |
| 22-Dec-2021 | 242.00 | 260.00 | 242.00 | 242.00 | 2,716,800 | 0 |
| 21-Dec-2021 | 278.00 | 278.00 | 260.00 | 260.00 | 3,273,000 | 0 |
| 20-Dec-2021 | 296.00 | 302.00 | 276.00 | 278.00 | 5,390,700 | 0 |
| 17-Dec-2021 | 306.00 | 312.00 | 294.00 | 296.00 | 1,988,900 | 0 |
| 16-Dec-2021 | 318.00 | 322.00 | 302.00 | 304.00 | 4,682,400 | 0 |
| 15-Dec-2021 | 284.00 | 332.00 | 274.00 | 316.00 | 14,835,800 | 0 |
| 14-Dec-2021 | 310.00 | 310.00 | 284.00 | 284.00 | 5,049,400 | 0 |
| 13-Dec-2021 | 300.00 | 334.00 | 298.00 | 304.00 | 7,345,700 | 0 |
| 10-Dec-2021 | 314.00 | 324.00 | 294.00 | 298.00 | 3,112,900 | 0 |
| 09-Dec-2021 | 308.00 | 374.00 | 308.00 | 314.00 | 9,411,200 | 0 |
| 08-Dec-2021 | 261.25 | 309.38 | 244.75 | 302.50 | 29,442,899 | 0 |
| 07-Dec-2021 | 280.50 | 283.25 | 261.25 | 261.25 | 11,697,741 | 0 |
| 06-Dec-2021 | 270.88 | 288.75 | 261.25 | 280.50 | 54,012,201 | 0 |
| 03-Dec-2021 | 220.00 | 270.88 | 215.88 | 264.00 | 24,982,392 | 0 |
| 02-Dec-2021 | 207.63 | 226.88 | 193.88 | 220.00 | 7,208,725 | 0 |
| 01-Dec-2021 | 209.00 | 222.75 | 207.63 | 207.63 | 7,197,815 | 0 |
| 30-Nov-2021 | 243.38 | 261.25 | 222.75 | 222.75 | 28,508,645 | 0 |
| 29-Nov-2021 | 225.50 | 243.38 | 211.75 | 239.25 | 16,691,776 | 0 |
| 26-Nov-2021 | 203.50 | 226.88 | 193.88 | 225.50 | 16,603,340 | 0 |
| 25-Nov-2021 | 221.38 | 235.13 | 203.50 | 204.88 | 28,899,772 | 0 |
| 24-Nov-2021 | 222.75 | 222.75 | 207.63 | 217.25 | 6,305,743 | 0 |
| 23-Nov-2021 | 229.63 | 237.88 | 213.13 | 222.75 | 36,391,115 | 0 |
| 22-Nov-2021 | 182.88 | 217.25 | 163.63 | 217.25 | 29,168,718 | 0 |
| 19-Nov-2021 | 140.25 | 174.63 | 138.88 | 174.63 | 6,614,397 | 0 |
| 18-Nov-2021 | 144.38 | 144.38 | 137.50 | 140.25 | 479,127 | 0 |
| 17-Nov-2021 | 137.50 | 151.25 | 137.50 | 140.25 | 1,031,999 | 0 |
| 16-Nov-2021 | 138.88 | 148.50 | 136.81 | 136.81 | 421,963 | 0 |
| 15-Nov-2021 | 140.25 | 149.88 | 133.38 | 138.88 | 1,545,308 | 0 |
| 12-Nov-2021 | 143.00 | 147.13 | 140.25 | 140.25 | 365,381 | 0 |
| 11-Nov-2021 | 147.13 | 147.13 | 143.00 | 143.00 | 383,418 | 0 |
| 10-Nov-2021 | 148.50 | 151.25 | 144.38 | 147.13 | 561,890 | 0 |
| 09-Nov-2021 | 145.75 | 156.75 | 143.00 | 148.50 | 2,024,144 | 0 |
| 08-Nov-2021 | 140.25 | 160.88 | 140.25 | 145.75 | 5,372,216 | 0 |
| 05-Nov-2021 | 129.25 | 165.00 | 125.81 | 137.50 | 7,511,124 | 0 |
| 04-Nov-2021 | 125.13 | 134.06 | 122.38 | 129.25 | 797,381 | 0 |
| 03-Nov-2021 | 123.75 | 130.63 | 123.75 | 125.13 | 684,217 | 0 |
| 02-Nov-2021 | 133.38 | 134.06 | 125.13 | 126.50 | 614,108 | 0 |
| 01-Nov-2021 | 140.25 | 143.00 | 129.94 | 131.31 | 1,504,144 | 0 |
| 29-Oct-2021 | 134.75 | 149.88 | 133.38 | 136.81 | 5,088,580 | 0 |
| 28-Oct-2021 | 144.38 | 148.50 | 134.75 | 134.75 | 2,686,544 | 0 |
| 27-Oct-2021 | 145.75 | 155.38 | 140.25 | 144.38 | 2,939,053 | 0 |
| 26-Oct-2021 | 152.63 | 152.63 | 143.00 | 143.00 | 2,506,471 | 0 |
| 25-Oct-2021 | 148.50 | 156.75 | 138.88 | 152.63 | 6,230,543 | 0 |
| 22-Oct-2021 | 148.50 | 154.00 | 148.50 | 148.50 | 5,488,143 | 0 |
| 21-Oct-2021 | 159.50 | 178.75 | 159.50 | 159.50 | 4,654,107 | 0 |
| 19-Oct-2021 | 170.50 | 170.50 | 170.50 | 170.50 | 299,054 | 0 |
| 18-Oct-2021 | 202.13 | 214.50 | 182.88 | 182.88 | 9,802,760 | 0 |
| 15-Oct-2021 | 180.13 | 195.25 | 180.13 | 195.25 | 17,727,121 | 0 |
| 14-Oct-2021 | 123.75 | 156.75 | 122.38 | 156.75 | 7,345,888 | 0 |
| 13-Oct-2021 | 123.75 | 123.75 | 115.50 | 116.19 | 124,509 | 0 |
| 12-Oct-2021 | 123.75 | 124.44 | 117.56 | 123.75 | 11,054 | 0 |
| 11-Oct-2021 | 120.31 | 125.81 | 120.31 | 123.75 | 94,109 | 0 |
| 08-Oct-2021 | 121.69 | 123.06 | 120.31 | 123.06 | 79,127 | 0 |
| 07-Oct-2021 | 124.44 | 124.44 | 118.94 | 123.75 | 131,054 | 0 |
| 06-Oct-2021 | 125.13 | 128.56 | 119.63 | 124.44 | 133,818 | 0 |
| 05-Oct-2021 | 120.31 | 131.31 | 118.25 | 125.13 | 399,127 | 0 |
| 04-Oct-2021 | 124.44 | 124.44 | 119.63 | 121.00 | 195,345 | 0 |
| 01-Oct-2021 | 118.25 | 125.81 | 118.25 | 124.44 | 138,763 | 0 |
| 30-Sep-2021 | 125.13 | 127.19 | 121.00 | 121.69 | 83,345 | 0 |
| 29-Sep-2021 | 131.31 | 136.81 | 123.75 | 123.75 | 363,345 | 0 |
| 28-Sep-2021 | 136.13 | 136.13 | 131.31 | 131.31 | 148,072 | 0 |
| 27-Sep-2021 | 133.38 | 133.38 | 130.63 | 132.69 | 189,818 | 0 |
| 24-Sep-2021 | 138.88 | 138.88 | 132.00 | 136.13 | 75,490 | 0 |
| 23-Sep-2021 | 143.00 | 143.00 | 137.50 | 138.88 | 161,745 | 0 |
| 22-Sep-2021 | 141.63 | 144.38 | 137.50 | 143.00 | 152,436 | 0 |
| 21-Sep-2021 | 144.38 | 144.38 | 137.50 | 137.50 | 270,545 | 0 |
| 20-Sep-2021 | 149.88 | 149.88 | 140.25 | 147.13 | 219,199 | 0 |
| 17-Sep-2021 | 143.00 | 158.13 | 140.25 | 149.88 | 917,090 | 0 |
| 16-Sep-2021 | 137.50 | 144.38 | 137.50 | 143.00 | 250,036 | 0 |
| 15-Sep-2021 | 145.75 | 147.13 | 136.13 | 137.50 | 294,108 | 0 |
| 14-Sep-2021 | 144.38 | 147.13 | 138.88 | 145.75 | 59,781 | 0 |
| 13-Sep-2021 | 145.75 | 148.50 | 140.25 | 144.38 | 284,945 | 0 |
| 10-Sep-2021 | 136.13 | 148.50 | 132.69 | 137.50 | 282,036 | 0 |
| 09-Sep-2021 | 140.25 | 147.13 | 135.44 | 136.13 | 130,763 | 0 |
| 08-Sep-2021 | 149.88 | 151.25 | 140.25 | 140.25 | 478,981 | 0 |
| 07-Sep-2021 | 143.00 | 151.25 | 140.25 | 149.88 | 408,145 | 0 |
| 06-Sep-2021 | 147.13 | 152.63 | 141.63 | 143.00 | 514,327 | 0 |
| 03-Sep-2021 | 158.13 | 158.13 | 147.13 | 147.13 | 773,236 | 0 |
| 02-Sep-2021 | 162.25 | 163.63 | 156.75 | 158.13 | 581,090 | 0 |
| 01-Sep-2021 | 158.13 | 170.50 | 158.13 | 162.25 | 1,598,835 | 0 |
| 31-Aug-2021 | 163.63 | 163.63 | 154.00 | 158.13 | 1,356,363 | 0 |
| 30-Aug-2021 | 178.75 | 178.75 | 165.00 | 165.00 | 1,327,999 | 0 |
| 27-Aug-2021 | 182.88 | 182.88 | 169.13 | 177.38 | 2,003,926 | 0 |
| 26-Aug-2021 | 182.88 | 193.88 | 178.75 | 181.50 | 4,206,544 | 0 |
| 25-Aug-2021 | 178.75 | 192.50 | 174.63 | 181.50 | 4,233,744 | 0 |
| 24-Aug-2021 | 177.38 | 185.63 | 174.63 | 177.38 | 3,587,635 | 0 |
| 23-Aug-2021 | 160.88 | 189.75 | 159.50 | 176.00 | 3,952,144 | 0 |
| 20-Aug-2021 | 152.63 | 188.38 | 152.63 | 160.88 | 4,311,271 | 0 |
| 19-Aug-2021 | 165.00 | 171.88 | 156.75 | 160.88 | 790,108 | 0 |
| 18-Aug-2021 | 178.75 | 192.50 | 159.50 | 165.00 | 2,720,871 | 0 |
| 16-Aug-2021 | 174.63 | 178.75 | 163.63 | 166.38 | 793,745 | 0 |
| 13-Aug-2021 | 188.38 | 196.63 | 174.63 | 174.63 | 1,506,326 | 0 |
| 12-Aug-2021 | 178.75 | 213.13 | 166.38 | 185.63 | 8,833,742 | 0 |
| 10-Aug-2021 | 177.38 | 180.13 | 167.75 | 178.75 | 969,163 | 0 |
| 09-Aug-2021 | 181.50 | 209.00 | 171.88 | 177.38 | 11,371,632 | 0 |