| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2021 | 500.34 | 503.74 | 476.51 | 476.51 | 2,759,663 | 0 |
| 29-Dec-2021 | 510.55 | 517.36 | 490.13 | 500.34 | 2,035,740 | 0 |
| 28-Dec-2021 | 500.34 | 513.96 | 496.94 | 507.15 | 2,898,043 | 0 |
| 27-Dec-2021 | 486.73 | 524.17 | 486.73 | 500.34 | 5,365,228 | 0 |
| 24-Dec-2021 | 500.34 | 510.55 | 476.51 | 486.73 | 2,975,900 | 0 |
| 23-Dec-2021 | 473.11 | 503.74 | 469.71 | 496.94 | 3,418,509 | 0 |
| 22-Dec-2021 | 496.94 | 510.55 | 469.71 | 473.11 | 6,007,181 | 0 |
| 21-Dec-2021 | 503.74 | 510.55 | 486.73 | 496.94 | 2,230,235 | 0 |
| 20-Dec-2021 | 507.15 | 547.99 | 483.32 | 503.74 | 12,752,242 | 0 |
| 17-Dec-2021 | 445.88 | 500.34 | 442.48 | 500.34 | 11,246,223 | 0 |
| 16-Dec-2021 | 445.88 | 462.90 | 435.67 | 442.48 | 1,803,197 | 0 |
| 15-Dec-2021 | 456.09 | 462.90 | 432.27 | 442.48 | 3,416,012 | 0 |
| 14-Dec-2021 | 462.90 | 473.11 | 449.29 | 456.09 | 1,972,720 | 0 |
| 13-Dec-2021 | 466.30 | 473.11 | 449.29 | 462.90 | 2,201,590 | 0 |
| 10-Dec-2021 | 439.07 | 469.71 | 439.07 | 466.30 | 5,097,430 | 0 |
| 09-Dec-2021 | 435.67 | 439.07 | 428.86 | 439.07 | 1,162,125 | 0 |
| 08-Dec-2021 | 425.46 | 439.07 | 425.46 | 435.67 | 2,139,451 | 0 |
| 07-Dec-2021 | 449.29 | 449.29 | 415.25 | 432.27 | 3,704,818 | 0 |
| 06-Dec-2021 | 405.04 | 445.88 | 388.02 | 442.48 | 6,501,059 | 0 |
| 03-Dec-2021 | 425.46 | 428.86 | 401.63 | 401.63 | 2,376,548 | 0 |
| 02-Dec-2021 | 432.27 | 445.88 | 415.25 | 415.25 | 2,302,804 | 0 |
| 01-Dec-2021 | 445.88 | 445.88 | 418.65 | 428.86 | 2,627,159 | 0 |
| 30-Nov-2021 | 398.23 | 456.09 | 398.23 | 439.07 | 12,222,373 | 0 |
| 29-Nov-2021 | 388.02 | 394.83 | 367.60 | 394.83 | 2,385,068 | 0 |
| 26-Nov-2021 | 408.44 | 408.44 | 381.21 | 391.42 | 5,272,094 | 0 |
| 25-Nov-2021 | 398.23 | 405.04 | 374.40 | 401.63 | 5,888,192 | 0 |
| 24-Nov-2021 | 360.79 | 398.23 | 357.39 | 398.23 | 11,659,159 | 0 |
| 23-Nov-2021 | 353.98 | 364.19 | 350.58 | 360.79 | 3,128,088 | 0 |
| 22-Nov-2021 | 350.58 | 364.19 | 340.37 | 350.58 | 3,090,041 | 0 |
| 19-Nov-2021 | 339.01 | 357.39 | 339.01 | 350.58 | 8,489,204 | 0 |
| 18-Nov-2021 | 337.64 | 340.37 | 324.03 | 339.01 | 1,674,219 | 0 |
| 17-Nov-2021 | 329.48 | 336.28 | 326.75 | 333.56 | 1,013,463 | 0 |
| 16-Nov-2021 | 332.20 | 336.28 | 311.78 | 326.75 | 3,941,620 | 0 |
| 15-Nov-2021 | 343.77 | 343.77 | 332.20 | 332.20 | 2,298,397 | 0 |
| 12-Nov-2021 | 347.17 | 347.17 | 336.28 | 337.64 | 2,364,943 | 0 |
| 11-Nov-2021 | 350.58 | 350.58 | 334.92 | 340.37 | 2,720,441 | 0 |
| 10-Nov-2021 | 360.79 | 360.79 | 336.28 | 347.17 | 4,591,212 | 0 |
| 09-Nov-2021 | 322.67 | 371.00 | 321.31 | 353.98 | 15,211,054 | 0 |
| 08-Nov-2021 | 288.63 | 319.95 | 288.63 | 319.95 | 12,943,065 | 0 |
| 05-Nov-2021 | 279.10 | 294.08 | 279.10 | 287.27 | 7,085,427 | 0 |
| 04-Nov-2021 | 272.29 | 285.91 | 269.57 | 277.74 | 9,615,486 | 0 |
| 03-Nov-2021 | 279.10 | 279.10 | 264.13 | 270.93 | 4,551,696 | 0 |
| 02-Nov-2021 | 287.27 | 289.99 | 272.29 | 277.74 | 6,236,051 | 0 |
| 01-Nov-2021 | 265.49 | 299.52 | 258.68 | 287.27 | 10,384,067 | 0 |
| 29-Oct-2021 | 246.43 | 258.68 | 246.43 | 250.51 | 443,931 | 0 |
| 28-Oct-2021 | 249.15 | 250.51 | 246.43 | 246.43 | 594,945 | 0 |
| 27-Oct-2021 | 249.15 | 253.23 | 246.43 | 249.15 | 2,038,972 | 0 |
| 26-Oct-2021 | 253.23 | 253.23 | 247.79 | 249.15 | 334,932 | 0 |
| 25-Oct-2021 | 249.15 | 253.23 | 247.79 | 250.51 | 767,552 | 0 |
| 22-Oct-2021 | 251.87 | 253.23 | 246.43 | 250.51 | 2,727,639 | 0 |
| 21-Oct-2021 | 247.79 | 254.59 | 247.79 | 251.87 | 1,675,394 | 0 |
| 19-Oct-2021 | 247.79 | 249.15 | 243.70 | 246.43 | 1,458,423 | 0 |
| 18-Oct-2021 | 246.43 | 251.87 | 246.43 | 247.79 | 769,756 | 0 |
| 15-Oct-2021 | 246.43 | 247.79 | 245.06 | 246.43 | 200,959 | 0 |
| 14-Oct-2021 | 246.43 | 249.15 | 240.98 | 247.79 | 757,122 | 0 |
| 13-Oct-2021 | 247.79 | 249.15 | 246.43 | 246.43 | 925,323 | 0 |
| 12-Oct-2021 | 243.70 | 246.43 | 243.70 | 246.43 | 818,673 | 0 |
| 11-Oct-2021 | 246.43 | 246.43 | 240.98 | 243.70 | 465,379 | 0 |
| 08-Oct-2021 | 242.34 | 258.68 | 242.34 | 243.70 | 1,637,641 | 0 |
| 07-Oct-2021 | 242.34 | 242.34 | 239.62 | 240.98 | 540,738 | 0 |
| 06-Oct-2021 | 243.70 | 245.06 | 239.62 | 240.98 | 570,265 | 0 |
| 05-Oct-2021 | 246.43 | 246.43 | 239.62 | 243.70 | 544,558 | 0 |
| 04-Oct-2021 | 243.70 | 245.06 | 240.98 | 245.06 | 1,120,553 | 0 |
| 01-Oct-2021 | 247.79 | 250.51 | 242.34 | 243.70 | 1,011,700 | 0 |
| 30-Sep-2021 | 238.26 | 247.79 | 238.26 | 246.43 | 2,510,521 | 0 |
| 29-Sep-2021 | 231.45 | 242.34 | 231.45 | 238.26 | 1,355,887 | 0 |
| 28-Sep-2021 | 234.17 | 235.53 | 231.45 | 231.45 | 942,216 | 0 |
| 27-Sep-2021 | 234.17 | 235.53 | 232.81 | 234.17 | 506,951 | 0 |
| 24-Sep-2021 | 235.53 | 238.26 | 234.17 | 234.17 | 530,015 | 0 |
| 23-Sep-2021 | 239.62 | 239.62 | 232.81 | 235.53 | 552,197 | 0 |
| 22-Sep-2021 | 238.26 | 245.06 | 234.17 | 239.62 | 2,377,870 | 0 |
| 21-Sep-2021 | 236.90 | 238.26 | 232.81 | 238.26 | 587,746 | 0 |
| 20-Sep-2021 | 245.06 | 245.06 | 235.53 | 236.90 | 1,699,779 | 0 |
| 17-Sep-2021 | 245.06 | 247.79 | 243.70 | 245.06 | 241,503 | 0 |
| 16-Sep-2021 | 245.06 | 246.43 | 243.70 | 245.06 | 369,159 | 0 |
| 15-Sep-2021 | 246.43 | 249.15 | 245.06 | 245.06 | 583,486 | 0 |
| 14-Sep-2021 | 243.70 | 246.43 | 243.70 | 246.43 | 392,810 | 0 |
| 13-Sep-2021 | 243.70 | 247.79 | 243.70 | 243.70 | 358,582 | 0 |
| 10-Sep-2021 | 246.43 | 247.79 | 243.70 | 243.70 | 1,024,921 | 0 |
| 09-Sep-2021 | 249.15 | 249.15 | 245.06 | 247.79 | 724,363 | 0 |
| 08-Sep-2021 | 249.15 | 254.59 | 249.15 | 249.15 | 997,891 | 0 |
| 07-Sep-2021 | 247.79 | 250.51 | 247.79 | 249.15 | 596,120 | 0 |
| 06-Sep-2021 | 249.15 | 249.15 | 245.06 | 247.79 | 562,920 | 0 |
| 03-Sep-2021 | 249.15 | 250.51 | 246.43 | 249.15 | 407,206 | 0 |
| 02-Sep-2021 | 247.79 | 250.51 | 243.70 | 249.15 | 1,077,952 | 0 |
| 01-Sep-2021 | 250.51 | 255.96 | 246.43 | 246.43 | 1,140,972 | 0 |
| 31-Aug-2021 | 247.79 | 255.96 | 242.34 | 250.51 | 1,054,742 | 0 |
| 30-Aug-2021 | 253.23 | 257.32 | 247.79 | 247.79 | 1,519,239 | 0 |
| 27-Aug-2021 | 260.04 | 273.66 | 251.87 | 251.87 | 4,739,434 | 0 |
| 26-Aug-2021 | 247.79 | 272.29 | 247.79 | 255.96 | 7,944,058 | 0 |
| 25-Aug-2021 | 242.34 | 247.79 | 242.34 | 246.43 | 1,760,890 | 0 |
| 24-Aug-2021 | 242.34 | 247.79 | 240.98 | 240.98 | 556,457 | 0 |
| 23-Aug-2021 | 238.26 | 242.34 | 232.81 | 240.98 | 1,390,408 | 0 |
| 20-Aug-2021 | 236.90 | 242.34 | 235.53 | 238.26 | 384,290 | 0 |
| 19-Aug-2021 | 235.53 | 242.34 | 234.17 | 236.90 | 654,145 | 0 |
| 18-Aug-2021 | 243.70 | 243.70 | 230.09 | 235.53 | 1,473,847 | 0 |
| 16-Aug-2021 | 243.70 | 250.51 | 243.70 | 243.70 | 1,244,977 | 0 |
| 13-Aug-2021 | 238.26 | 251.87 | 235.53 | 243.70 | 1,380,566 | 0 |
| 12-Aug-2021 | 243.70 | 245.06 | 236.90 | 238.26 | 718,047 | 0 |
| 10-Aug-2021 | 238.26 | 245.06 | 234.17 | 239.62 | 699,244 | 0 |