| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 206.00 | 209.00 | 204.00 | 206.00 | 14,396,500 | 0 |
| 28-Dec-2021 | 213.00 | 214.00 | 206.00 | 206.00 | 19,998,500 | 0 |
| 27-Dec-2021 | 208.00 | 215.00 | 207.00 | 211.00 | 20,005,000 | 0 |
| 24-Dec-2021 | 209.00 | 216.00 | 206.00 | 207.00 | 37,186,500 | 0 |
| 23-Dec-2021 | 211.00 | 214.00 | 206.00 | 209.00 | 33,752,000 | 0 |
| 22-Dec-2021 | 217.00 | 226.00 | 211.00 | 211.00 | 36,678,500 | 0 |
| 21-Dec-2021 | 218.00 | 218.00 | 204.00 | 217.00 | 45,720,500 | 0 |
| 20-Dec-2021 | 224.00 | 225.00 | 212.00 | 218.00 | 43,459,500 | 0 |
| 17-Dec-2021 | 219.00 | 229.00 | 219.00 | 223.00 | 34,292,500 | 0 |
| 16-Dec-2021 | 225.00 | 229.00 | 211.00 | 219.00 | 63,706,000 | 0 |
| 15-Dec-2021 | 236.00 | 241.00 | 222.00 | 225.00 | 114,968,500 | 0 |
| 14-Dec-2021 | 217.00 | 237.00 | 209.00 | 234.00 | 328,697,500 | 0 |
| 13-Dec-2021 | 187.00 | 212.00 | 187.00 | 212.00 | 201,549,500 | 0 |
| 10-Dec-2021 | 185.00 | 188.00 | 184.00 | 187.00 | 15,935,000 | 0 |
| 09-Dec-2021 | 187.00 | 189.00 | 182.00 | 183.00 | 26,796,000 | 0 |
| 08-Dec-2021 | 190.00 | 193.00 | 185.00 | 187.00 | 37,062,000 | 0 |
| 07-Dec-2021 | 189.00 | 191.00 | 186.00 | 190.00 | 25,274,500 | 0 |
| 06-Dec-2021 | 187.00 | 196.00 | 186.00 | 187.00 | 57,022,500 | 0 |
| 03-Dec-2021 | 183.00 | 189.00 | 180.00 | 187.00 | 46,263,000 | 0 |
| 02-Dec-2021 | 182.00 | 183.00 | 177.00 | 181.00 | 27,687,000 | 0 |
| 01-Dec-2021 | 176.00 | 190.00 | 175.00 | 182.00 | 84,863,500 | 0 |
| 30-Nov-2021 | 173.00 | 186.00 | 173.00 | 175.00 | 84,560,500 | 0 |
| 29-Nov-2021 | 174.00 | 175.00 | 166.00 | 173.00 | 29,569,000 | 0 |
| 26-Nov-2021 | 184.00 | 185.00 | 173.00 | 174.00 | 55,629,000 | 0 |
| 25-Nov-2021 | 184.00 | 188.00 | 184.00 | 184.00 | 17,985,000 | 0 |
| 24-Nov-2021 | 182.00 | 187.00 | 182.00 | 184.00 | 18,801,000 | 0 |
| 23-Nov-2021 | 191.00 | 191.00 | 178.00 | 182.00 | 49,945,500 | 0 |
| 22-Nov-2021 | 188.00 | 192.00 | 187.00 | 190.00 | 23,685,000 | 0 |
| 19-Nov-2021 | 184.00 | 193.00 | 183.00 | 188.00 | 59,750,500 | 0 |
| 18-Nov-2021 | 185.00 | 187.00 | 182.00 | 184.00 | 22,881,500 | 0 |
| 17-Nov-2021 | 184.00 | 187.00 | 175.00 | 185.00 | 58,696,500 | 0 |
| 16-Nov-2021 | 189.00 | 193.00 | 183.00 | 184.00 | 52,104,500 | 0 |
| 15-Nov-2021 | 198.00 | 202.00 | 185.00 | 188.00 | 83,754,000 | 0 |
| 12-Nov-2021 | 202.00 | 205.00 | 194.00 | 197.00 | 64,217,000 | 0 |
| 11-Nov-2021 | 194.00 | 204.00 | 193.00 | 202.00 | 100,436,500 | 0 |
| 10-Nov-2021 | 191.00 | 201.00 | 187.00 | 194.00 | 78,273,500 | 0 |
| 09-Nov-2021 | 183.00 | 198.00 | 179.00 | 192.00 | 132,318,000 | 0 |
| 08-Nov-2021 | 163.00 | 184.00 | 163.00 | 182.00 | 156,053,000 | 0 |
| 05-Nov-2021 | 167.00 | 171.00 | 162.00 | 163.00 | 76,492,500 | 0 |
| 04-Nov-2021 | 160.00 | 169.00 | 159.00 | 167.00 | 133,906,500 | 0 |
| 03-Nov-2021 | 156.00 | 161.00 | 156.00 | 159.00 | 53,295,000 | 0 |
| 02-Nov-2021 | 157.00 | 163.00 | 153.00 | 156.00 | 106,770,000 | 0 |
| 01-Nov-2021 | 170.00 | 176.00 | 152.00 | 156.00 | 322,693,500 | 0 |
| 29-Oct-2021 | 142.00 | 146.00 | 141.00 | 143.00 | 31,772,500 | 0 |
| 28-Oct-2021 | 145.00 | 148.00 | 137.00 | 142.00 | 62,697,000 | 0 |
| 27-Oct-2021 | 145.00 | 152.00 | 144.00 | 145.00 | 91,348,000 | 0 |
| 26-Oct-2021 | 142.00 | 148.00 | 140.00 | 145.00 | 149,302,000 | 0 |
| 25-Oct-2021 | 137.00 | 141.00 | 137.00 | 141.00 | 43,580,500 | 0 |
| 22-Oct-2021 | 136.00 | 138.00 | 135.00 | 137.00 | 14,751,500 | 0 |
| 21-Oct-2021 | 137.00 | 139.00 | 134.00 | 136.00 | 46,605,000 | 0 |
| 19-Oct-2021 | 143.00 | 143.00 | 136.00 | 137.00 | 59,339,000 | 0 |
| 18-Oct-2021 | 133.00 | 141.00 | 130.00 | 141.00 | 77,987,000 | 0 |
| 15-Oct-2021 | 138.00 | 138.00 | 130.00 | 132.00 | 54,385,000 | 0 |
| 14-Oct-2021 | 133.00 | 137.00 | 132.00 | 136.00 | 30,067,500 | 0 |
| 13-Oct-2021 | 137.00 | 137.00 | 130.00 | 133.00 | 64,646,500 | 0 |
| 12-Oct-2021 | 140.00 | 143.00 | 133.00 | 137.00 | 49,516,500 | 0 |
| 11-Oct-2021 | 142.00 | 144.00 | 139.00 | 139.00 | 28,133,500 | 0 |
| 08-Oct-2021 | 138.00 | 141.00 | 138.00 | 141.00 | 14,835,000 | 0 |
| 07-Oct-2021 | 145.00 | 148.00 | 137.00 | 138.00 | 74,825,000 | 0 |
| 06-Oct-2021 | 141.00 | 149.00 | 140.00 | 145.00 | 75,678,500 | 0 |
| 05-Oct-2021 | 147.00 | 149.00 | 138.00 | 142.00 | 134,600,000 | 0 |
| 04-Oct-2021 | 144.00 | 149.00 | 139.00 | 145.00 | 141,964,500 | 0 |
| 01-Oct-2021 | 133.00 | 143.00 | 132.00 | 142.00 | 118,901,500 | 0 |
| 30-Sep-2021 | 138.00 | 139.00 | 131.00 | 133.00 | 52,226,000 | 0 |
| 29-Sep-2021 | 131.00 | 141.00 | 129.00 | 138.00 | 112,292,500 | 0 |
| 28-Sep-2021 | 127.00 | 132.00 | 126.00 | 131.00 | 39,368,000 | 0 |
| 27-Sep-2021 | 128.00 | 130.00 | 126.00 | 127.00 | 16,919,000 | 0 |
| 24-Sep-2021 | 129.00 | 133.00 | 127.00 | 128.00 | 44,206,000 | 0 |
| 23-Sep-2021 | 128.00 | 129.00 | 126.00 | 128.00 | 21,789,500 | 0 |
| 22-Sep-2021 | 123.00 | 127.00 | 122.00 | 126.00 | 43,918,000 | 0 |
| 21-Sep-2021 | 124.00 | 125.00 | 120.00 | 123.00 | 42,785,000 | 0 |
| 20-Sep-2021 | 129.00 | 129.00 | 125.00 | 125.00 | 15,505,000 | 0 |
| 17-Sep-2021 | 132.00 | 134.00 | 127.00 | 129.00 | 19,853,500 | 0 |
| 16-Sep-2021 | 136.00 | 136.00 | 130.00 | 131.00 | 17,352,500 | 0 |
| 15-Sep-2021 | 130.00 | 135.00 | 129.00 | 133.00 | 41,027,000 | 0 |
| 14-Sep-2021 | 126.00 | 132.00 | 126.00 | 130.00 | 59,970,000 | 0 |
| 13-Sep-2021 | 125.00 | 127.00 | 123.00 | 126.00 | 22,847,000 | 0 |
| 10-Sep-2021 | 125.00 | 128.00 | 124.00 | 125.00 | 20,999,000 | 0 |
| 09-Sep-2021 | 126.00 | 126.00 | 123.00 | 125.00 | 24,614,000 | 0 |
| 08-Sep-2021 | 125.00 | 127.00 | 123.00 | 126.00 | 25,627,000 | 0 |
| 07-Sep-2021 | 125.00 | 127.00 | 124.00 | 125.00 | 22,756,500 | 0 |
| 06-Sep-2021 | 138.00 | 138.00 | 124.00 | 125.00 | 46,639,500 | 0 |
| 03-Sep-2021 | 127.00 | 129.00 | 126.00 | 128.00 | 28,574,000 | 0 |
| 02-Sep-2021 | 123.00 | 127.00 | 123.00 | 127.00 | 37,233,500 | 0 |
| 01-Sep-2021 | 129.00 | 129.00 | 121.00 | 123.00 | 66,960,000 | 0 |
| 31-Aug-2021 | 121.00 | 128.00 | 121.00 | 126.00 | 126,535,000 | 0 |
| 30-Aug-2021 | 140.00 | 145.00 | 130.00 | 130.00 | 260,863,500 | 0 |
| 27-Aug-2021 | 140.00 | 141.00 | 133.00 | 139.00 | 114,316,500 | 0 |
| 26-Aug-2021 | 127.00 | 142.00 | 126.00 | 139.00 | 380,907,500 | 0 |
| 25-Aug-2021 | 131.00 | 132.00 | 126.00 | 127.00 | 16,947,000 | 0 |
| 24-Aug-2021 | 127.00 | 132.00 | 127.00 | 128.00 | 27,041,500 | 0 |
| 23-Aug-2021 | 129.00 | 130.00 | 126.00 | 127.00 | 31,014,000 | 0 |
| 20-Aug-2021 | 124.00 | 132.00 | 121.00 | 127.00 | 102,676,000 | 0 |
| 19-Aug-2021 | 126.00 | 129.00 | 120.00 | 124.00 | 39,325,000 | 0 |
| 18-Aug-2021 | 132.00 | 133.00 | 126.00 | 127.00 | 22,093,500 | 0 |
| 16-Aug-2021 | 133.00 | 134.00 | 128.00 | 131.00 | 25,823,500 | 0 |
| 13-Aug-2021 | 134.00 | 136.00 | 131.00 | 132.00 | 61,267,000 | 0 |
| 12-Aug-2021 | 129.00 | 133.00 | 123.00 | 130.00 | 42,091,000 | 0 |
| 10-Aug-2021 | 131.00 | 133.00 | 125.00 | 128.00 | 27,314,500 | 0 |
| 09-Aug-2021 | 132.00 | 134.00 | 128.00 | 130.00 | 31,618,000 | 0 |