| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 220.73 | 220.73 | 205.38 | 207.29 | 1,210,486 | 0 |
| 28-Dec-2021 | 224.57 | 226.49 | 214.97 | 220.73 | 383,662 | 0 |
| 27-Dec-2021 | 230.33 | 230.33 | 218.81 | 224.57 | 267,167 | 0 |
| 24-Dec-2021 | 234.17 | 234.17 | 216.89 | 222.65 | 979,163 | 0 |
| 23-Dec-2021 | 230.33 | 236.09 | 228.41 | 232.25 | 610,713 | 0 |
| 22-Dec-2021 | 228.41 | 245.68 | 226.49 | 228.41 | 1,920,086 | 0 |
| 21-Dec-2021 | 218.81 | 228.41 | 216.89 | 226.49 | 664,064 | 0 |
| 20-Dec-2021 | 232.25 | 232.25 | 218.81 | 218.81 | 1,089,302 | 0 |
| 17-Dec-2021 | 243.76 | 243.76 | 230.33 | 230.33 | 1,980,105 | 0 |
| 16-Dec-2021 | 259.12 | 261.04 | 241.84 | 245.68 | 1,777,124 | 0 |
| 15-Dec-2021 | 259.12 | 259.12 | 245.68 | 259.12 | 1,249,665 | 0 |
| 14-Dec-2021 | 251.44 | 262.96 | 239.92 | 259.12 | 1,925,191 | 0 |
| 13-Dec-2021 | 266.80 | 272.55 | 247.60 | 249.52 | 2,969,063 | 0 |
| 10-Dec-2021 | 270.63 | 282.15 | 259.12 | 264.88 | 4,756,399 | 0 |
| 09-Dec-2021 | 239.92 | 285.99 | 232.25 | 268.72 | 7,315,854 | 0 |
| 08-Dec-2021 | 239.92 | 255.28 | 224.57 | 239.92 | 5,273,958 | 0 |
| 07-Dec-2021 | 211.13 | 238.00 | 207.29 | 238.00 | 3,805,786 | 0 |
| 06-Dec-2021 | 224.57 | 232.25 | 209.21 | 211.13 | 1,437,433 | 0 |
| 03-Dec-2021 | 207.29 | 239.92 | 207.29 | 224.57 | 5,486,525 | 0 |
| 02-Dec-2021 | 201.54 | 207.29 | 190.02 | 205.38 | 1,837,976 | 0 |
| 01-Dec-2021 | 216.89 | 216.89 | 203.46 | 203.46 | 1,251,541 | 0 |
| 30-Nov-2021 | 232.25 | 232.25 | 216.89 | 216.89 | 1,230,284 | 0 |
| 29-Nov-2021 | 234.17 | 234.17 | 218.81 | 232.25 | 997,815 | 0 |
| 26-Nov-2021 | 239.92 | 239.92 | 230.33 | 234.17 | 538,711 | 0 |
| 25-Nov-2021 | 249.52 | 259.12 | 238.00 | 239.92 | 4,497,254 | 0 |
| 24-Nov-2021 | 257.20 | 257.20 | 239.92 | 249.52 | 4,617,084 | 0 |
| 23-Nov-2021 | 276.39 | 276.39 | 257.20 | 257.20 | 3,110,879 | 0 |
| 22-Nov-2021 | 289.83 | 289.83 | 274.47 | 276.39 | 1,685,949 | 0 |
| 19-Nov-2021 | 284.07 | 297.51 | 282.15 | 289.83 | 2,887,683 | 0 |
| 18-Nov-2021 | 295.59 | 295.59 | 284.07 | 284.07 | 1,644,790 | 0 |
| 17-Nov-2021 | 295.59 | 301.34 | 289.83 | 293.67 | 1,238,620 | 0 |
| 16-Nov-2021 | 295.59 | 307.10 | 287.91 | 295.59 | 1,653,230 | 0 |
| 15-Nov-2021 | 309.02 | 309.02 | 285.99 | 295.59 | 3,254,778 | 0 |
| 12-Nov-2021 | 305.18 | 305.18 | 297.51 | 297.51 | 1,767,433 | 0 |
| 11-Nov-2021 | 318.62 | 318.62 | 303.26 | 305.18 | 2,494,121 | 0 |
| 10-Nov-2021 | 322.46 | 332.05 | 312.86 | 318.62 | 3,336,783 | 0 |
| 09-Nov-2021 | 301.34 | 345.49 | 301.34 | 322.46 | 15,768,109 | 0 |
| 08-Nov-2021 | 307.10 | 307.10 | 299.43 | 303.26 | 1,563,306 | 0 |
| 05-Nov-2021 | 301.34 | 307.10 | 299.43 | 307.10 | 2,491,308 | 0 |
| 04-Nov-2021 | 316.70 | 320.54 | 301.34 | 301.34 | 5,929,270 | 0 |
| 03-Nov-2021 | 309.02 | 320.54 | 295.59 | 314.78 | 5,678,357 | 0 |
| 02-Nov-2021 | 328.22 | 332.05 | 307.10 | 307.10 | 11,209,064 | 0 |
| 01-Nov-2021 | 351.25 | 351.25 | 328.22 | 328.22 | 12,348,069 | 0 |
| 29-Oct-2021 | 376.20 | 381.96 | 351.25 | 351.25 | 10,969,092 | 0 |
| 28-Oct-2021 | 374.28 | 397.31 | 366.60 | 376.20 | 19,764,372 | 0 |
| 27-Oct-2021 | 337.81 | 383.88 | 337.81 | 380.04 | 23,984,144 | 0 |
| 26-Oct-2021 | 343.57 | 357.01 | 328.22 | 339.73 | 48,331,527 | 0 |
| 25-Oct-2021 | 376.20 | 376.20 | 351.25 | 351.25 | 639,368 | 0 |
| 22-Oct-2021 | 403.07 | 426.11 | 376.20 | 376.20 | 25,917,671 | 0 |
| 21-Oct-2021 | 347.41 | 422.27 | 345.49 | 403.07 | 42,342,551 | 0 |
| 19-Oct-2021 | 314.78 | 349.33 | 314.78 | 343.57 | 29,939,464 | 0 |
| 18-Oct-2021 | 287.91 | 326.30 | 285.99 | 314.78 | 32,896,336 | 0 |
| 15-Oct-2021 | 280.23 | 295.59 | 278.31 | 285.99 | 15,716,738 | 0 |
| 14-Oct-2021 | 285.99 | 301.34 | 276.39 | 278.31 | 23,815,340 | 0 |
| 13-Oct-2021 | 245.68 | 299.43 | 243.76 | 285.99 | 41,107,265 | 0 |
| 12-Oct-2021 | 251.44 | 261.04 | 239.92 | 243.76 | 11,649,620 | 0 |
| 11-Oct-2021 | 222.65 | 255.28 | 218.81 | 249.52 | 23,207,544 | 0 |
| 08-Oct-2021 | 226.49 | 232.25 | 214.97 | 218.81 | 6,314,079 | 0 |
| 07-Oct-2021 | 211.13 | 241.84 | 203.46 | 226.49 | 12,241,994 | 0 |
| 06-Oct-2021 | 195.78 | 234.17 | 184.26 | 213.05 | 10,913,762 | 0 |
| 05-Oct-2021 | 169.87 | 207.29 | 167.95 | 193.86 | 11,654,621 | 0 |
| 04-Oct-2021 | 173.71 | 173.71 | 165.07 | 169.87 | 1,884,449 | 0 |
| 01-Oct-2021 | 173.71 | 177.54 | 170.83 | 173.71 | 5,909,784 | 0 |
| 30-Sep-2021 | 169.87 | 182.34 | 167.95 | 173.71 | 18,970,684 | 0 |
| 29-Sep-2021 | 172.75 | 174.66 | 166.03 | 169.87 | 6,481,215 | 0 |
| 28-Sep-2021 | 158.35 | 182.34 | 155.47 | 172.75 | 18,281,924 | 0 |
| 27-Sep-2021 | 162.19 | 171.79 | 154.51 | 158.35 | 5,199,456 | 0 |
| 24-Sep-2021 | 150.67 | 165.07 | 144.91 | 162.19 | 12,617,217 | 0 |
| 23-Sep-2021 | 154.51 | 157.39 | 149.71 | 151.63 | 4,384,198 | 0 |
| 22-Sep-2021 | 163.15 | 164.11 | 152.59 | 156.43 | 20,650,798 | 0 |
| 21-Sep-2021 | 153.55 | 165.07 | 145.87 | 163.15 | 33,102,651 | 0 |
| 20-Sep-2021 | 142.99 | 158.35 | 142.99 | 152.59 | 24,493,263 | 0 |
| 17-Sep-2021 | 143.95 | 144.91 | 141.08 | 142.04 | 6,265,834 | 0 |
| 16-Sep-2021 | 140.12 | 146.83 | 137.24 | 143.95 | 7,118,395 | 0 |
| 15-Sep-2021 | 143.95 | 147.79 | 137.24 | 141.08 | 9,415,580 | 0 |
| 14-Sep-2021 | 135.32 | 142.99 | 134.36 | 142.99 | 11,785,808 | 0 |
| 13-Sep-2021 | 134.36 | 138.20 | 133.40 | 134.36 | 3,193,301 | 0 |
| 10-Sep-2021 | 133.40 | 140.12 | 131.48 | 134.36 | 5,716,077 | 0 |
| 09-Sep-2021 | 132.44 | 135.32 | 130.52 | 133.40 | 827,553 | 0 |
| 08-Sep-2021 | 135.32 | 141.08 | 127.64 | 134.36 | 2,748,264 | 0 |
| 07-Sep-2021 | 137.24 | 140.12 | 135.32 | 135.32 | 1,469,318 | 0 |
| 06-Sep-2021 | 136.28 | 137.24 | 129.56 | 137.24 | 1,490,054 | 0 |
| 03-Sep-2021 | 142.99 | 143.95 | 133.40 | 136.28 | 4,100,567 | 0 |
| 02-Sep-2021 | 132.44 | 144.91 | 131.48 | 142.04 | 16,961,611 | 0 |
| 01-Sep-2021 | 129.56 | 148.75 | 124.76 | 131.48 | 27,030,419 | 0 |
| 31-Aug-2021 | 131.48 | 134.36 | 122.84 | 124.76 | 3,018,662 | 0 |
| 30-Aug-2021 | 139.16 | 149.71 | 129.56 | 131.48 | 4,835,486 | 0 |
| 27-Aug-2021 | 145.87 | 146.83 | 137.24 | 139.16 | 3,243,004 | 0 |
| 26-Aug-2021 | 142.99 | 156.43 | 137.24 | 145.87 | 27,184,530 | 0 |
| 25-Aug-2021 | 132.44 | 143.95 | 132.44 | 142.99 | 8,382,858 | 0 |
| 24-Aug-2021 | 129.56 | 142.99 | 123.80 | 133.40 | 7,344,404 | 0 |
| 23-Aug-2021 | 119.96 | 124.76 | 119.96 | 123.80 | 1,962,078 | 0 |
| 20-Aug-2021 | 122.84 | 123.80 | 118.04 | 119.96 | 3,811,934 | 0 |
| 19-Aug-2021 | 115.16 | 141.08 | 115.16 | 119.96 | 21,888,585 | 0 |
| 18-Aug-2021 | 130.52 | 134.36 | 115.16 | 115.16 | 5,016,377 | 0 |
| 16-Aug-2021 | 126.68 | 126.68 | 119.00 | 121.88 | 4,270,620 | 0 |
| 13-Aug-2021 | 139.16 | 154.51 | 125.72 | 127.64 | 31,045,438 | 0 |
| 12-Aug-2021 | 128.60 | 142.99 | 119.96 | 134.36 | 7,356,387 | 0 |
| 10-Aug-2021 | 123.80 | 140.12 | 123.80 | 126.68 | 7,481,323 | 0 |
| 09-Aug-2021 | 126.68 | 137.24 | 121.88 | 121.88 | 1,773,164 | 0 |