| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 190.52 | 218.01 | 190.52 | 216.12 | 699,456 | 0 |
| 28-Dec-2021 | 196.21 | 196.21 | 194.32 | 196.21 | 14,769 | 0 |
| 27-Dec-2021 | 197.16 | 197.16 | 196.21 | 196.21 | 7,384 | 0 |
| 24-Dec-2021 | 202.85 | 202.85 | 201.90 | 201.90 | 2,109 | 0 |
| 23-Dec-2021 | 195.26 | 195.26 | 191.47 | 195.26 | 11,604 | 0 |
| 22-Dec-2021 | 196.21 | 196.21 | 195.26 | 195.26 | 26,374 | 0 |
| 21-Dec-2021 | 200.95 | 200.95 | 200.00 | 200.00 | 6,329 | 0 |
| 20-Dec-2021 | 218.96 | 218.96 | 189.58 | 201.90 | 101,278 | 0 |
| 17-Dec-2021 | 198.11 | 246.45 | 198.11 | 203.79 | 163,523 | 0 |
| 16-Dec-2021 | 198.11 | 198.11 | 198.11 | 198.11 | 6,329 | 0 |
| 15-Dec-2021 | 202.85 | 202.85 | 198.11 | 198.11 | 7,384 | 0 |
| 14-Dec-2021 | 201.90 | 202.85 | 196.21 | 202.85 | 9,494 | 0 |
| 13-Dec-2021 | 197.16 | 203.79 | 197.16 | 203.79 | 2,109 | 0 |
| 10-Dec-2021 | 199.05 | 200.95 | 199.05 | 200.00 | 4,219 | 0 |
| 09-Dec-2021 | 209.48 | 209.48 | 196.21 | 197.16 | 17,934 | 0 |
| 08-Dec-2021 | 197.16 | 243.60 | 197.16 | 209.48 | 99,168 | 0 |
| 07-Dec-2021 | 197.16 | 197.16 | 196.21 | 196.21 | 17,934 | 0 |
| 06-Dec-2021 | 196.21 | 196.21 | 196.21 | 196.21 | 2,109 | 0 |
| 03-Dec-2021 | 196.21 | 196.21 | 196.21 | 196.21 | 1,054 | 0 |
| 02-Dec-2021 | 205.69 | 205.69 | 205.69 | 205.69 | 0 | 0 |
| 01-Dec-2021 | 205.69 | 205.69 | 204.74 | 205.69 | 6,329 | 0 |
| 30-Nov-2021 | 205.69 | 205.69 | 205.69 | 205.69 | 2,109 | 0 |
| 29-Nov-2021 | 206.64 | 206.64 | 206.64 | 206.64 | 54,859 | 0 |
| 26-Nov-2021 | 206.64 | 206.64 | 206.64 | 206.64 | 4,219 | 0 |
| 25-Nov-2021 | 203.79 | 206.64 | 202.85 | 206.64 | 17,934 | 0 |
| 24-Nov-2021 | 206.64 | 206.64 | 196.21 | 196.21 | 5,274 | 0 |
| 23-Nov-2021 | 200.95 | 201.90 | 200.95 | 201.90 | 21,099 | 0 |
| 22-Nov-2021 | 198.11 | 201.90 | 198.11 | 201.90 | 4,219 | 0 |
| 19-Nov-2021 | 195.26 | 195.26 | 195.26 | 195.26 | 1,054 | 0 |
| 18-Nov-2021 | 198.11 | 198.11 | 198.11 | 198.11 | 0 | 0 |
| 17-Nov-2021 | 198.11 | 198.11 | 198.11 | 198.11 | 1,054 | 0 |
| 16-Nov-2021 | 195.26 | 198.11 | 195.26 | 198.11 | 3,164 | 0 |
| 15-Nov-2021 | 194.32 | 194.32 | 194.32 | 194.32 | 2,109 | 0 |
| 12-Nov-2021 | 203.79 | 203.79 | 194.32 | 194.32 | 11,604 | 0 |
| 11-Nov-2021 | 206.64 | 206.64 | 203.79 | 203.79 | 11,604 | 0 |
| 10-Nov-2021 | 208.53 | 208.53 | 203.79 | 207.59 | 4,219 | 0 |
| 09-Nov-2021 | 203.79 | 203.79 | 203.79 | 203.79 | 21,099 | 0 |
| 08-Nov-2021 | 200.00 | 204.74 | 200.00 | 204.74 | 11,604 | 0 |
| 05-Nov-2021 | 201.90 | 201.90 | 199.05 | 199.05 | 5,274 | 0 |
| 04-Nov-2021 | 196.21 | 202.85 | 195.26 | 202.85 | 18,989 | 0 |
| 03-Nov-2021 | 199.05 | 199.05 | 194.32 | 199.05 | 7,384 | 0 |
| 02-Nov-2021 | 206.64 | 206.64 | 206.64 | 206.64 | 1,054 | 0 |
| 01-Nov-2021 | 203.79 | 206.64 | 203.79 | 206.64 | 11,604 | 0 |
| 29-Oct-2021 | 203.79 | 203.79 | 203.79 | 203.79 | 6,329 | 0 |
| 28-Oct-2021 | 206.64 | 206.64 | 199.05 | 199.05 | 8,439 | 0 |
| 27-Oct-2021 | 205.69 | 206.64 | 205.69 | 206.64 | 56,969 | 0 |
| 26-Oct-2021 | 207.59 | 207.59 | 200.00 | 205.69 | 13,714 | 0 |
| 25-Oct-2021 | 201.90 | 207.59 | 199.05 | 207.59 | 67,519 | 0 |
| 22-Oct-2021 | 196.21 | 201.90 | 196.21 | 201.90 | 77,014 | 0 |
| 21-Oct-2021 | 195.26 | 203.79 | 195.26 | 196.21 | 46,419 | 0 |
| 19-Oct-2021 | 201.90 | 211.38 | 196.21 | 197.16 | 101,278 | 0 |
| 18-Oct-2021 | 206.64 | 206.64 | 195.26 | 197.16 | 64,354 | 0 |
| 15-Oct-2021 | 197.16 | 208.53 | 197.16 | 206.64 | 41,144 | 0 |
| 14-Oct-2021 | 194.32 | 208.53 | 194.32 | 208.53 | 170,907 | 0 |
| 13-Oct-2021 | 203.79 | 213.27 | 196.21 | 203.79 | 203,612 | 0 |
| 12-Oct-2021 | 199.05 | 208.53 | 189.58 | 194.32 | 419,185,539 | 0 |
| 11-Oct-2021 | 203.79 | 209.48 | 198.11 | 199.05 | 403,842,857 | 0 |
| 08-Oct-2021 | 206.64 | 236.97 | 198.11 | 203.79 | 119,213 | 0 |
| 07-Oct-2021 | 200.95 | 205.69 | 200.95 | 202.85 | 26,374 | 0 |
| 06-Oct-2021 | 209.48 | 210.43 | 200.95 | 206.64 | 165,633 | 0 |
| 05-Oct-2021 | 224.65 | 232.23 | 207.59 | 207.59 | 175,127 | 0 |
| 04-Oct-2021 | 230.33 | 230.33 | 215.17 | 222.75 | 33,759 | 0 |
| 01-Oct-2021 | 232.23 | 232.23 | 230.33 | 230.33 | 8,439 | 0 |
| 30-Sep-2021 | 237.92 | 246.45 | 232.23 | 232.23 | 12,659 | 0 |
| 29-Sep-2021 | 225.60 | 237.92 | 225.60 | 237.92 | 28,484 | 0 |
| 28-Sep-2021 | 226.54 | 244.55 | 223.70 | 225.60 | 110,773 | 0 |
| 27-Sep-2021 | 236.97 | 239.81 | 222.75 | 222.75 | 223,657 | 0 |
| 24-Sep-2021 | 225.60 | 236.97 | 225.60 | 236.97 | 132,928 | 0 |
| 23-Sep-2021 | 222.75 | 226.54 | 209.48 | 225.60 | 40,089 | 0 |
| 22-Sep-2021 | 219.91 | 236.97 | 205.69 | 222.75 | 101,278 | 0 |
| 21-Sep-2021 | 236.02 | 236.97 | 219.91 | 219.91 | 105,498 | 0 |
| 20-Sep-2021 | 189.58 | 236.02 | 189.58 | 236.02 | 358,695 | 0 |
| 17-Sep-2021 | 203.79 | 203.79 | 203.79 | 203.79 | 0 | 0 |
| 16-Sep-2021 | 199.05 | 218.01 | 199.05 | 203.79 | 146,643 | 0 |
| 15-Sep-2021 | 208.53 | 236.02 | 199.05 | 208.53 | 145,588 | 0 |
| 14-Sep-2021 | 189.58 | 212.32 | 185.78 | 208.53 | 68,574 | 0 |
| 13-Sep-2021 | 197.16 | 197.16 | 197.16 | 197.16 | 7,384 | 0 |
| 10-Sep-2021 | 198.11 | 227.49 | 189.58 | 197.16 | 226,822 | 0 |
| 09-Sep-2021 | 203.79 | 236.97 | 181.04 | 198.11 | 66,464 | 0 |
| 08-Sep-2021 | 208.53 | 208.53 | 194.32 | 194.32 | 47,474 | 0 |
| 07-Sep-2021 | 191.47 | 227.49 | 186.73 | 208.53 | 126,598 | 0 |
| 06-Sep-2021 | 181.99 | 181.99 | 181.99 | 181.99 | 0 | 0 |
| 03-Sep-2021 | 181.99 | 181.99 | 181.99 | 181.99 | 2,109 | 0 |
| 02-Sep-2021 | 170.62 | 191.47 | 170.62 | 191.47 | 13,714 | 0 |
| 01-Sep-2021 | 191.47 | 192.42 | 180.10 | 181.04 | 37,979 | 0 |
| 31-Aug-2021 | 160.67 | 199.05 | 160.67 | 179.62 | 79,124 | 0 |
| 30-Aug-2021 | 166.35 | 166.35 | 166.35 | 166.35 | 0 | 0 |
| 27-Aug-2021 | 166.35 | 166.35 | 166.35 | 166.35 | 1,054 | 0 |
| 26-Aug-2021 | 166.35 | 166.35 | 166.35 | 166.35 | 1,054 | 0 |
| 25-Aug-2021 | 165.88 | 165.88 | 165.88 | 165.88 | 0 | 0 |
| 24-Aug-2021 | 159.72 | 165.88 | 159.72 | 165.88 | 4,219 | 0 |
| 23-Aug-2021 | 168.72 | 168.72 | 168.72 | 168.72 | 0 | 0 |
| 20-Aug-2021 | 168.72 | 168.72 | 168.72 | 168.72 | 4,219 | 0 |
| 19-Aug-2021 | 168.72 | 168.72 | 168.72 | 168.72 | 0 | 0 |
| 18-Aug-2021 | 168.72 | 168.72 | 168.72 | 168.72 | 1,054 | 0 |
| 16-Aug-2021 | 178.20 | 179.15 | 178.20 | 179.15 | 5,274 | 0 |
| 13-Aug-2021 | 189.58 | 196.21 | 189.58 | 189.58 | 26,374 | 0 |
| 12-Aug-2021 | 199.05 | 199.05 | 189.58 | 198.11 | 44,309 | 0 |
| 10-Aug-2021 | 203.79 | 203.79 | 190.52 | 199.05 | 24,264 | 0 |
| 09-Aug-2021 | 207.59 | 207.59 | 194.32 | 203.79 | 40,089 | 0 |