| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 233.49 | 239.13 | 222.19 | 227.84 | 1,599,941 | 0 |
| 28-Dec-2021 | 227.84 | 254.20 | 225.95 | 229.72 | 5,229,257 | 0 |
| 27-Dec-2021 | 231.60 | 235.37 | 220.30 | 225.95 | 2,430,874 | 0 |
| 24-Dec-2021 | 250.43 | 261.73 | 231.60 | 231.60 | 3,457,988 | 0 |
| 23-Dec-2021 | 257.96 | 273.03 | 241.02 | 246.67 | 7,608,616 | 0 |
| 22-Dec-2021 | 220.30 | 271.14 | 209.01 | 257.96 | 15,596,745 | 0 |
| 21-Dec-2021 | 235.37 | 235.37 | 220.30 | 220.30 | 1,940,259 | 0 |
| 20-Dec-2021 | 254.20 | 254.20 | 235.37 | 235.37 | 3,114,378 | 0 |
| 17-Dec-2021 | 267.38 | 293.74 | 250.43 | 252.31 | 15,803,442 | 0 |
| 16-Dec-2021 | 288.09 | 310.69 | 267.38 | 267.38 | 11,045,468 | 0 |
| 15-Dec-2021 | 261.73 | 310.69 | 261.73 | 286.21 | 37,147,251 | 0 |
| 14-Dec-2021 | 239.13 | 288.09 | 227.84 | 259.85 | 68,019,861 | 0 |
| 13-Dec-2021 | 173.23 | 231.60 | 171.35 | 231.60 | 58,729,942 | 0 |
| 10-Dec-2021 | 166.64 | 179.82 | 163.82 | 172.29 | 7,432,084 | 0 |
| 09-Dec-2021 | 163.82 | 166.64 | 160.05 | 164.76 | 711,226 | 0 |
| 08-Dec-2021 | 164.76 | 167.58 | 162.87 | 163.82 | 1,025,946 | 0 |
| 07-Dec-2021 | 160.99 | 169.46 | 160.99 | 164.76 | 3,055,534 | 0 |
| 06-Dec-2021 | 162.87 | 166.64 | 160.99 | 161.93 | 688,708 | 0 |
| 03-Dec-2021 | 164.76 | 165.70 | 162.87 | 163.82 | 1,263,128 | 0 |
| 02-Dec-2021 | 155.34 | 168.52 | 155.34 | 161.93 | 1,686,295 | 0 |
| 01-Dec-2021 | 155.34 | 163.82 | 155.34 | 158.17 | 1,430,950 | 0 |
| 30-Nov-2021 | 155.34 | 163.82 | 155.34 | 160.05 | 1,359,360 | 0 |
| 29-Nov-2021 | 161.93 | 167.58 | 160.99 | 160.99 | 2,991,273 | 0 |
| 26-Nov-2021 | 168.52 | 168.52 | 157.23 | 161.93 | 2,670,392 | 0 |
| 25-Nov-2021 | 166.64 | 168.52 | 159.11 | 168.52 | 3,551,565 | 0 |
| 24-Nov-2021 | 166.64 | 170.41 | 161.93 | 166.64 | 5,072,481 | 0 |
| 23-Nov-2021 | 164.76 | 164.76 | 155.34 | 162.87 | 1,924,326 | 0 |
| 22-Nov-2021 | 157.23 | 167.58 | 157.23 | 163.82 | 4,040,905 | 0 |
| 19-Nov-2021 | 160.99 | 165.70 | 155.34 | 157.23 | 2,720,845 | 0 |
| 18-Nov-2021 | 167.58 | 168.52 | 160.99 | 160.99 | 3,952,958 | 0 |
| 17-Nov-2021 | 175.11 | 203.36 | 165.70 | 166.64 | 93,189,169 | 0 |
| 16-Nov-2021 | 168.52 | 188.29 | 158.17 | 170.41 | 34,065,376 | 0 |
| 15-Nov-2021 | 167.58 | 170.41 | 166.64 | 168.52 | 2,821,963 | 0 |
| 12-Nov-2021 | 161.93 | 173.23 | 160.05 | 167.58 | 8,257,281 | 0 |
| 11-Nov-2021 | 159.11 | 160.99 | 155.34 | 160.99 | 1,158,292 | 0 |
| 10-Nov-2021 | 162.87 | 168.52 | 157.23 | 159.11 | 7,692,952 | 0 |
| 09-Nov-2021 | 157.23 | 181.70 | 157.23 | 161.93 | 39,233,665 | 0 |
| 08-Nov-2021 | 149.69 | 158.17 | 149.69 | 157.23 | 3,058,933 | 0 |
| 05-Nov-2021 | 150.64 | 152.52 | 146.87 | 149.69 | 634,856 | 0 |
| 04-Nov-2021 | 152.52 | 152.52 | 149.69 | 150.64 | 410,633 | 0 |
| 03-Nov-2021 | 148.75 | 157.23 | 148.75 | 152.52 | 1,369,451 | 0 |
| 02-Nov-2021 | 150.64 | 154.40 | 147.81 | 148.75 | 649,514 | 0 |
| 01-Nov-2021 | 150.64 | 153.46 | 149.69 | 152.52 | 388,752 | 0 |
| 29-Oct-2021 | 153.46 | 153.46 | 148.75 | 150.64 | 1,051,757 | 0 |
| 28-Oct-2021 | 149.69 | 160.99 | 147.81 | 151.58 | 7,553,596 | 0 |
| 27-Oct-2021 | 150.64 | 150.64 | 145.93 | 147.81 | 897,211 | 0 |
| 26-Oct-2021 | 148.75 | 148.75 | 144.99 | 147.81 | 965,827 | 0 |
| 25-Oct-2021 | 152.52 | 155.34 | 147.81 | 148.75 | 919,836 | 0 |
| 22-Oct-2021 | 155.34 | 156.28 | 151.58 | 151.58 | 1,277,786 | 0 |
| 21-Oct-2021 | 154.40 | 158.17 | 150.64 | 154.40 | 1,581,353 | 0 |
| 19-Oct-2021 | 157.23 | 159.11 | 149.69 | 153.46 | 4,413,620 | 0 |
| 18-Oct-2021 | 150.64 | 186.41 | 149.69 | 157.23 | 81,268,794 | 0 |
| 15-Oct-2021 | 150.64 | 150.64 | 145.93 | 149.69 | 482,329 | 0 |
| 14-Oct-2021 | 145.93 | 149.69 | 144.05 | 149.69 | 1,147,564 | 0 |
| 13-Oct-2021 | 152.52 | 155.34 | 143.10 | 148.75 | 1,485,864 | 0 |
| 12-Oct-2021 | 155.34 | 158.17 | 152.52 | 152.52 | 1,724,108 | 0 |
| 11-Oct-2021 | 157.23 | 159.11 | 152.52 | 152.52 | 1,016,280 | 0 |
| 08-Oct-2021 | 160.05 | 161.93 | 153.46 | 157.23 | 1,564,464 | 0 |
| 07-Oct-2021 | 154.40 | 158.17 | 153.46 | 158.17 | 2,753,347 | 0 |
| 06-Oct-2021 | 160.05 | 160.05 | 150.64 | 154.40 | 2,216,210 | 0 |
| 05-Oct-2021 | 170.41 | 171.35 | 157.23 | 157.23 | 7,713,558 | 0 |
| 04-Oct-2021 | 160.05 | 210.89 | 159.11 | 168.52 | 218,943,405 | 0 |
| 01-Oct-2021 | 169.46 | 199.59 | 157.23 | 158.17 | 87,054,733 | 0 |
| 30-Sep-2021 | 144.05 | 169.46 | 142.16 | 168.52 | 16,520,192 | 0 |
| 29-Sep-2021 | 155.34 | 157.23 | 144.05 | 144.05 | 8,391,858 | 0 |
| 28-Sep-2021 | 135.57 | 176.06 | 135.57 | 154.40 | 106,100,651 | 0 |
| 27-Sep-2021 | 133.69 | 134.63 | 128.98 | 134.63 | 790,676 | 0 |
| 24-Sep-2021 | 136.51 | 136.51 | 131.81 | 133.69 | 466,078 | 0 |
| 23-Sep-2021 | 137.45 | 141.22 | 136.51 | 136.51 | 422,211 | 0 |
| 22-Sep-2021 | 135.57 | 139.34 | 134.63 | 139.34 | 556,893 | 0 |
| 21-Sep-2021 | 136.51 | 137.45 | 131.81 | 135.57 | 867,258 | 0 |
| 20-Sep-2021 | 141.22 | 141.22 | 134.63 | 136.51 | 1,275,449 | 0 |
| 17-Sep-2021 | 141.22 | 147.81 | 138.40 | 141.22 | 2,253,810 | 0 |
| 16-Sep-2021 | 154.40 | 163.82 | 143.10 | 146.87 | 18,692,004 | 0 |
| 15-Sep-2021 | 144.99 | 154.40 | 143.10 | 153.46 | 9,168,514 | 0 |
| 14-Sep-2021 | 144.99 | 147.81 | 142.16 | 144.99 | 3,674,246 | 0 |
| 13-Sep-2021 | 152.52 | 152.52 | 142.16 | 144.05 | 5,584,552 | 0 |
| 10-Sep-2021 | 142.16 | 180.76 | 137.45 | 152.52 | 136,714,836 | 0 |
| 09-Sep-2021 | 126.16 | 159.11 | 125.22 | 141.22 | 83,988,896 | 0 |
| 08-Sep-2021 | 144.99 | 144.99 | 134.63 | 134.63 | 5,731,768 | 0 |
| 07-Sep-2021 | 160.05 | 177.94 | 144.05 | 144.05 | 80,976,486 | 0 |
| 06-Sep-2021 | 119.57 | 159.11 | 119.57 | 154.40 | 15,938,762 | 0 |
| 03-Sep-2021 | 116.74 | 124.27 | 116.74 | 118.63 | 3,096,002 | 0 |
| 02-Sep-2021 | 121.45 | 121.45 | 116.74 | 116.74 | 655,781 | 0 |
| 01-Sep-2021 | 121.45 | 128.04 | 116.74 | 118.63 | 3,224,949 | 0 |
| 31-Aug-2021 | 118.63 | 135.57 | 112.98 | 120.51 | 54,503,794 | 0 |
| 30-Aug-2021 | 112.04 | 117.68 | 108.27 | 117.68 | 2,493,329 | 0 |
| 27-Aug-2021 | 110.15 | 114.86 | 110.15 | 110.15 | 294,538 | 0 |
| 26-Aug-2021 | 113.92 | 115.80 | 111.09 | 111.09 | 921,216 | 0 |
| 25-Aug-2021 | 119.57 | 121.45 | 113.92 | 113.92 | 1,551,506 | 0 |
| 24-Aug-2021 | 115.80 | 120.51 | 114.86 | 117.68 | 2,630,879 | 0 |
| 23-Aug-2021 | 115.80 | 116.74 | 112.04 | 113.92 | 2,408,887 | 0 |
| 20-Aug-2021 | 120.51 | 139.34 | 114.86 | 115.80 | 75,675,532 | 0 |
| 19-Aug-2021 | 117.68 | 120.51 | 113.92 | 119.57 | 1,573,705 | 0 |
| 18-Aug-2021 | 112.04 | 119.57 | 109.21 | 117.68 | 6,081,115 | 0 |
| 16-Aug-2021 | 113.92 | 113.92 | 112.04 | 112.98 | 1,227,970 | 0 |
| 13-Aug-2021 | 112.98 | 113.92 | 112.04 | 113.92 | 2,952,716 | 0 |
| 12-Aug-2021 | 118.63 | 133.69 | 111.09 | 112.04 | 55,314,864 | 0 |
| 10-Aug-2021 | 118.63 | 126.16 | 111.09 | 117.68 | 18,698,483 | 0 |
| 09-Aug-2021 | 119.57 | 122.39 | 115.80 | 117.68 | 2,121,358 | 0 |