| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 377.13 | 379.94 | 374.31 | 374.31 | 853,118 | 0 |
| 28-Dec-2021 | 379.94 | 382.76 | 374.31 | 377.13 | 1,126,536 | 0 |
| 27-Dec-2021 | 377.13 | 382.76 | 374.31 | 377.13 | 2,183,074 | 0 |
| 24-Dec-2021 | 374.31 | 382.76 | 374.31 | 377.13 | 1,517,741 | 0 |
| 23-Dec-2021 | 379.94 | 382.76 | 371.50 | 377.13 | 1,768,240 | 0 |
| 22-Dec-2021 | 382.76 | 382.76 | 377.13 | 377.13 | 635,308 | 0 |
| 21-Dec-2021 | 385.57 | 385.57 | 377.13 | 382.76 | 2,274,213 | 0 |
| 20-Dec-2021 | 391.20 | 391.20 | 377.13 | 382.76 | 2,670,926 | 0 |
| 17-Dec-2021 | 394.01 | 396.83 | 388.38 | 391.20 | 2,171,171 | 0 |
| 16-Dec-2021 | 391.20 | 402.46 | 388.38 | 394.01 | 3,118,804 | 0 |
| 15-Dec-2021 | 396.83 | 399.64 | 391.20 | 391.20 | 1,505,127 | 0 |
| 14-Dec-2021 | 399.64 | 399.64 | 391.20 | 394.01 | 3,267,327 | 0 |
| 13-Dec-2021 | 399.64 | 405.27 | 394.01 | 396.83 | 2,499,130 | 0 |
| 10-Dec-2021 | 396.83 | 416.53 | 394.01 | 399.64 | 5,526,795 | 0 |
| 09-Dec-2021 | 391.20 | 399.64 | 388.38 | 396.83 | 1,236,684 | 0 |
| 08-Dec-2021 | 396.83 | 399.64 | 388.38 | 391.20 | 1,829,177 | 0 |
| 07-Dec-2021 | 391.20 | 396.83 | 385.57 | 394.01 | 3,303,214 | 0 |
| 06-Dec-2021 | 396.83 | 396.83 | 388.38 | 391.20 | 2,039,526 | 0 |
| 03-Dec-2021 | 402.46 | 402.46 | 388.38 | 394.01 | 3,461,864 | 0 |
| 02-Dec-2021 | 394.01 | 402.46 | 394.01 | 394.01 | 2,268,173 | 0 |
| 01-Dec-2021 | 396.83 | 396.83 | 391.20 | 394.01 | 5,808,385 | 0 |
| 30-Nov-2021 | 405.27 | 405.27 | 394.01 | 394.01 | 4,828,240 | 0 |
| 29-Nov-2021 | 405.27 | 408.09 | 394.01 | 396.83 | 3,063,908 | 0 |
| 26-Nov-2021 | 408.09 | 416.53 | 402.46 | 405.27 | 3,855,734 | 0 |
| 25-Nov-2021 | 410.90 | 416.53 | 405.27 | 408.09 | 3,400,927 | 0 |
| 24-Nov-2021 | 413.71 | 416.53 | 410.90 | 410.90 | 3,096,064 | 0 |
| 23-Nov-2021 | 416.53 | 416.53 | 413.71 | 413.71 | 2,783,739 | 0 |
| 22-Nov-2021 | 419.34 | 422.16 | 408.09 | 413.71 | 4,613,450 | 0 |
| 19-Nov-2021 | 427.79 | 427.79 | 419.34 | 419.34 | 3,549,450 | 0 |
| 18-Nov-2021 | 427.79 | 433.41 | 419.34 | 422.16 | 2,730,797 | 0 |
| 17-Nov-2021 | 427.79 | 427.79 | 416.53 | 427.79 | 4,061,819 | 0 |
| 16-Nov-2021 | 433.41 | 433.41 | 422.16 | 424.97 | 3,249,739 | 0 |
| 15-Nov-2021 | 433.41 | 436.23 | 424.97 | 427.79 | 2,932,262 | 0 |
| 12-Nov-2021 | 439.04 | 439.04 | 427.79 | 433.41 | 3,353,137 | 0 |
| 11-Nov-2021 | 439.04 | 450.30 | 436.23 | 439.04 | 5,703,033 | 0 |
| 10-Nov-2021 | 433.41 | 439.04 | 430.60 | 439.04 | 3,720,003 | 0 |
| 09-Nov-2021 | 430.60 | 455.93 | 427.79 | 430.60 | 10,782,839 | 0 |
| 08-Nov-2021 | 424.97 | 439.04 | 422.16 | 427.79 | 5,920,310 | 0 |
| 05-Nov-2021 | 430.60 | 433.41 | 422.16 | 424.97 | 3,358,822 | 0 |
| 04-Nov-2021 | 424.97 | 433.41 | 422.16 | 427.79 | 3,841,699 | 0 |
| 03-Nov-2021 | 433.41 | 433.41 | 419.34 | 422.16 | 4,906,943 | 0 |
| 02-Nov-2021 | 439.04 | 439.04 | 430.60 | 433.41 | 5,621,487 | 0 |
| 01-Nov-2021 | 439.04 | 444.67 | 430.60 | 439.04 | 3,827,842 | 0 |
| 29-Oct-2021 | 439.04 | 447.49 | 433.41 | 439.04 | 6,109,872 | 0 |
| 28-Oct-2021 | 458.74 | 461.56 | 433.41 | 439.04 | 8,948,686 | 0 |
| 27-Oct-2021 | 458.74 | 478.44 | 447.49 | 458.74 | 21,638,873 | 0 |
| 26-Oct-2021 | 444.67 | 470.00 | 444.67 | 450.30 | 11,814,505 | 0 |
| 25-Oct-2021 | 430.60 | 450.30 | 424.97 | 441.86 | 13,677,082 | 0 |
| 22-Oct-2021 | 427.79 | 439.04 | 416.53 | 430.60 | 7,726,570 | 0 |
| 21-Oct-2021 | 450.30 | 461.56 | 419.34 | 427.79 | 14,609,615 | 0 |
| 19-Oct-2021 | 433.41 | 492.52 | 419.34 | 450.30 | 46,431,550 | 0 |
| 18-Oct-2021 | 402.46 | 433.41 | 399.64 | 422.16 | 16,807,613 | 0 |
| 15-Oct-2021 | 405.27 | 410.90 | 396.83 | 399.64 | 6,921,064 | 0 |
| 14-Oct-2021 | 402.46 | 405.27 | 394.01 | 399.64 | 11,988,078 | 0 |
| 13-Oct-2021 | 413.71 | 413.71 | 396.83 | 402.46 | 7,771,517 | 0 |
| 12-Oct-2021 | 422.16 | 422.16 | 405.27 | 405.27 | 7,690,150 | 0 |
| 11-Oct-2021 | 402.46 | 433.41 | 396.83 | 419.34 | 14,430,357 | 0 |
| 08-Oct-2021 | 391.20 | 422.16 | 391.20 | 394.01 | 16,637,771 | 0 |
| 07-Oct-2021 | 399.64 | 405.27 | 391.20 | 391.20 | 12,620,366 | 0 |
| 06-Oct-2021 | 408.09 | 408.09 | 394.01 | 396.83 | 9,098,098 | 0 |
| 05-Oct-2021 | 413.71 | 419.34 | 402.46 | 405.27 | 10,318,438 | 0 |
| 04-Oct-2021 | 424.97 | 427.79 | 410.90 | 413.71 | 9,692,367 | 0 |
| 01-Oct-2021 | 419.34 | 433.41 | 416.53 | 416.53 | 12,332,026 | 0 |
| 30-Sep-2021 | 424.97 | 424.97 | 419.34 | 419.34 | 4,675,275 | 0 |
| 29-Sep-2021 | 436.23 | 436.23 | 424.97 | 424.97 | 7,979,734 | 0 |
| 28-Sep-2021 | 436.23 | 447.49 | 424.97 | 436.23 | 11,151,836 | 0 |
| 27-Sep-2021 | 450.30 | 470.00 | 433.41 | 436.23 | 13,505,464 | 0 |
| 24-Sep-2021 | 472.82 | 472.82 | 447.49 | 450.30 | 13,167,734 | 0 |
| 23-Sep-2021 | 500.96 | 506.59 | 472.82 | 472.82 | 13,457,140 | 0 |
| 22-Sep-2021 | 545.99 | 585.39 | 506.59 | 506.59 | 37,443,068 | 0 |
| 21-Sep-2021 | 478.44 | 565.69 | 464.37 | 543.18 | 66,493,167 | 0 |
| 20-Sep-2021 | 450.30 | 478.44 | 444.67 | 458.74 | 7,398,966 | 0 |
| 17-Sep-2021 | 455.93 | 458.74 | 444.67 | 444.67 | 5,677,805 | 0 |
| 16-Sep-2021 | 455.93 | 461.56 | 450.30 | 453.12 | 6,148,957 | 0 |
| 15-Sep-2021 | 464.37 | 467.19 | 453.12 | 455.93 | 6,269,943 | 0 |
| 14-Sep-2021 | 464.37 | 484.07 | 455.93 | 461.56 | 11,847,194 | 0 |
| 13-Sep-2021 | 461.56 | 531.92 | 461.56 | 461.56 | 20,167,856 | 0 |
| 10-Sep-2021 | 472.82 | 472.82 | 458.74 | 461.56 | 3,568,282 | 0 |
| 09-Sep-2021 | 506.59 | 506.59 | 467.19 | 472.82 | 6,338,342 | 0 |
| 08-Sep-2021 | 486.89 | 529.10 | 478.44 | 481.26 | 11,752,146 | 0 |
| 07-Sep-2021 | 495.33 | 495.33 | 484.07 | 486.89 | 2,207,769 | 0 |
| 06-Sep-2021 | 506.59 | 506.59 | 492.52 | 495.33 | 2,137,238 | 0 |
| 03-Sep-2021 | 509.40 | 512.22 | 498.15 | 500.96 | 4,962,728 | 0 |
| 02-Sep-2021 | 512.22 | 512.22 | 506.59 | 506.59 | 2,319,161 | 0 |
| 01-Sep-2021 | 517.85 | 523.47 | 509.40 | 512.22 | 2,606,080 | 0 |
| 31-Aug-2021 | 529.10 | 534.73 | 512.22 | 517.85 | 5,740,519 | 0 |
| 30-Aug-2021 | 534.73 | 543.18 | 517.85 | 520.66 | 4,083,315 | 0 |
| 27-Aug-2021 | 545.99 | 545.99 | 531.92 | 534.73 | 2,022,115 | 0 |
| 26-Aug-2021 | 554.43 | 554.43 | 543.18 | 545.99 | 2,068,306 | 0 |
| 25-Aug-2021 | 560.06 | 565.69 | 551.62 | 551.62 | 6,027,438 | 0 |
| 24-Aug-2021 | 557.25 | 627.61 | 554.43 | 554.43 | 19,858,374 | 0 |
| 23-Aug-2021 | 557.25 | 557.25 | 545.99 | 557.25 | 6,413,136 | 0 |
| 20-Aug-2021 | 574.13 | 574.13 | 551.62 | 557.25 | 6,739,496 | 0 |
| 19-Aug-2021 | 591.02 | 591.02 | 562.88 | 574.13 | 2,686,204 | 0 |
| 18-Aug-2021 | 616.35 | 630.42 | 582.58 | 588.21 | 5,316,980 | 0 |
| 16-Aug-2021 | 621.98 | 706.41 | 599.46 | 605.09 | 5,337,411 | 0 |
| 13-Aug-2021 | 647.31 | 647.31 | 607.91 | 619.16 | 4,019,180 | 0 |
| 12-Aug-2021 | 703.59 | 703.59 | 641.68 | 644.49 | 5,183,736 | 0 |
| 10-Aug-2021 | 706.41 | 706.41 | 678.27 | 678.27 | 3,018,427 | 0 |
| 09-Aug-2021 | 712.04 | 723.30 | 697.97 | 703.59 | 6,939,362 | 0 |