| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 177.00 | 183.00 | 168.00 | 175.00 | 11,978,500 | 0 |
| 28-Dec-2021 | 181.00 | 190.00 | 180.00 | 180.00 | 7,011,500 | 0 |
| 27-Dec-2021 | 190.00 | 190.00 | 181.00 | 181.00 | 4,524,000 | 0 |
| 24-Dec-2021 | 195.00 | 195.00 | 186.00 | 190.00 | 7,701,500 | 0 |
| 23-Dec-2021 | 183.00 | 200.00 | 181.00 | 194.00 | 15,306,500 | 0 |
| 22-Dec-2021 | 173.00 | 183.00 | 170.00 | 183.00 | 11,546,500 | 0 |
| 21-Dec-2021 | 175.00 | 175.00 | 170.00 | 173.00 | 10,589,000 | 0 |
| 20-Dec-2021 | 178.00 | 179.00 | 174.00 | 175.00 | 8,828,000 | 0 |
| 17-Dec-2021 | 185.00 | 185.00 | 178.00 | 178.00 | 11,552,000 | 0 |
| 16-Dec-2021 | 178.00 | 195.00 | 178.00 | 185.00 | 13,640,000 | 0 |
| 15-Dec-2021 | 171.00 | 181.00 | 171.00 | 175.00 | 7,758,500 | 0 |
| 14-Dec-2021 | 174.00 | 177.00 | 172.00 | 172.00 | 11,105,500 | 0 |
| 13-Dec-2021 | 173.00 | 176.00 | 172.00 | 174.00 | 9,050,000 | 0 |
| 10-Dec-2021 | 168.00 | 175.00 | 168.00 | 173.00 | 3,884,000 | 0 |
| 09-Dec-2021 | 171.00 | 178.00 | 169.00 | 170.00 | 7,345,500 | 0 |
| 08-Dec-2021 | 168.00 | 172.00 | 168.00 | 170.00 | 9,517,000 | 0 |
| 07-Dec-2021 | 170.00 | 171.00 | 167.00 | 168.00 | 7,548,000 | 0 |
| 06-Dec-2021 | 174.00 | 174.00 | 170.00 | 170.00 | 8,325,500 | 0 |
| 03-Dec-2021 | 172.00 | 178.00 | 171.00 | 174.00 | 8,822,500 | 0 |
| 02-Dec-2021 | 170.00 | 175.00 | 169.00 | 172.00 | 7,297,000 | 0 |
| 01-Dec-2021 | 170.00 | 174.00 | 170.00 | 170.00 | 10,377,000 | 0 |
| 30-Nov-2021 | 170.00 | 175.00 | 169.00 | 170.00 | 11,292,500 | 0 |
| 29-Nov-2021 | 170.00 | 175.00 | 167.00 | 170.00 | 10,283,000 | 0 |
| 26-Nov-2021 | 164.00 | 170.00 | 162.00 | 170.00 | 9,246,000 | 0 |
| 25-Nov-2021 | 165.00 | 170.00 | 163.00 | 163.00 | 8,768,000 | 0 |
| 24-Nov-2021 | 165.00 | 167.00 | 159.00 | 165.00 | 12,197,500 | 0 |
| 23-Nov-2021 | 166.00 | 170.00 | 164.00 | 166.00 | 8,871,500 | 0 |
| 22-Nov-2021 | 164.00 | 166.00 | 161.00 | 166.00 | 9,376,500 | 0 |
| 19-Nov-2021 | 164.00 | 166.00 | 160.00 | 163.00 | 8,589,000 | 0 |
| 18-Nov-2021 | 164.00 | 166.00 | 160.00 | 163.00 | 5,579,000 | 0 |
| 17-Nov-2021 | 163.00 | 166.00 | 160.00 | 162.00 | 9,376,500 | 0 |
| 16-Nov-2021 | 155.00 | 166.00 | 155.00 | 162.00 | 4,228,500 | 0 |
| 15-Nov-2021 | 162.00 | 162.00 | 158.00 | 158.00 | 9,833,000 | 0 |
| 12-Nov-2021 | 163.00 | 166.00 | 159.00 | 162.00 | 7,323,500 | 0 |
| 11-Nov-2021 | 165.00 | 166.00 | 161.00 | 164.00 | 8,251,000 | 0 |
| 10-Nov-2021 | 148.00 | 167.00 | 148.00 | 165.00 | 14,846,000 | 0 |
| 09-Nov-2021 | 148.00 | 150.00 | 147.00 | 148.00 | 8,429,000 | 0 |
| 08-Nov-2021 | 147.00 | 150.00 | 145.00 | 147.00 | 8,884,000 | 0 |
| 05-Nov-2021 | 150.00 | 150.00 | 146.00 | 147.00 | 6,680,500 | 0 |
| 04-Nov-2021 | 147.00 | 150.00 | 143.00 | 149.00 | 7,022,500 | 0 |
| 03-Nov-2021 | 145.00 | 150.00 | 145.00 | 147.00 | 10,228,500 | 0 |
| 02-Nov-2021 | 149.00 | 149.00 | 144.00 | 146.00 | 10,701,000 | 0 |
| 01-Nov-2021 | 152.00 | 153.00 | 148.00 | 149.00 | 9,081,000 | 0 |
| 29-Oct-2021 | 147.00 | 150.00 | 147.00 | 147.00 | 12,500 | 0 |
| 28-Oct-2021 | 150.00 | 150.00 | 147.00 | 147.00 | 98,000 | 0 |
| 27-Oct-2021 | 159.00 | 160.00 | 150.00 | 150.00 | 567,000 | 0 |
| 26-Oct-2021 | 152.00 | 161.00 | 150.00 | 150.00 | 82,000 | 0 |
| 25-Oct-2021 | 155.00 | 160.00 | 152.00 | 152.00 | 57,000 | 0 |
| 22-Oct-2021 | 156.00 | 158.00 | 152.00 | 155.00 | 8,038,500 | 0 |
| 21-Oct-2021 | 167.00 | 167.00 | 155.00 | 156.00 | 4,821,000 | 0 |
| 19-Oct-2021 | 145.00 | 167.00 | 144.00 | 166.00 | 18,020,000 | 0 |
| 18-Oct-2021 | 146.00 | 146.00 | 144.00 | 145.00 | 10,801,000 | 0 |
| 15-Oct-2021 | 146.00 | 148.00 | 144.00 | 146.00 | 8,540,500 | 0 |
| 14-Oct-2021 | 141.00 | 146.00 | 140.00 | 146.00 | 10,204,500 | 0 |
| 13-Oct-2021 | 140.00 | 144.00 | 140.00 | 141.00 | 5,312,000 | 0 |
| 12-Oct-2021 | 138.00 | 142.00 | 138.00 | 141.00 | 7,804,500 | 0 |
| 11-Oct-2021 | 138.00 | 140.00 | 135.00 | 138.00 | 8,657,500 | 0 |
| 08-Oct-2021 | 136.00 | 140.00 | 136.00 | 138.00 | 7,627,000 | 0 |
| 07-Oct-2021 | 138.00 | 140.00 | 136.00 | 137.00 | 7,801,500 | 0 |
| 06-Oct-2021 | 136.00 | 139.00 | 135.00 | 138.00 | 7,363,500 | 0 |
| 05-Oct-2021 | 139.00 | 141.00 | 136.00 | 136.00 | 7,931,500 | 0 |
| 04-Oct-2021 | 135.00 | 140.00 | 135.00 | 139.00 | 8,166,500 | 0 |
| 01-Oct-2021 | 135.00 | 136.00 | 134.00 | 135.00 | 8,154,500 | 0 |
| 30-Sep-2021 | 133.00 | 136.00 | 133.00 | 135.00 | 8,261,000 | 0 |
| 29-Sep-2021 | 131.00 | 133.00 | 131.00 | 133.00 | 9,085,000 | 0 |
| 28-Sep-2021 | 132.00 | 136.00 | 132.00 | 132.00 | 3,068,500 | 0 |
| 27-Sep-2021 | 134.00 | 135.00 | 132.00 | 134.00 | 8,354,500 | 0 |
| 24-Sep-2021 | 134.00 | 136.00 | 133.00 | 135.00 | 7,879,000 | 0 |
| 23-Sep-2021 | 136.00 | 139.00 | 134.00 | 134.00 | 9,321,500 | 0 |
| 22-Sep-2021 | 134.00 | 137.00 | 134.00 | 135.00 | 10,232,000 | 0 |
| 21-Sep-2021 | 136.00 | 136.00 | 133.00 | 134.00 | 9,001,500 | 0 |
| 20-Sep-2021 | 140.00 | 140.00 | 136.00 | 136.00 | 8,487,000 | 0 |
| 17-Sep-2021 | 144.00 | 145.00 | 140.00 | 141.00 | 7,832,500 | 0 |
| 16-Sep-2021 | 141.00 | 145.00 | 140.00 | 143.00 | 8,658,000 | 0 |
| 15-Sep-2021 | 145.00 | 145.00 | 140.00 | 141.00 | 8,703,500 | 0 |
| 14-Sep-2021 | 150.00 | 151.00 | 144.00 | 145.00 | 9,073,500 | 0 |
| 13-Sep-2021 | 151.00 | 160.00 | 148.00 | 148.00 | 8,078,000 | 0 |
| 10-Sep-2021 | 153.00 | 153.00 | 150.00 | 150.00 | 7,383,500 | 0 |
| 09-Sep-2021 | 157.00 | 159.00 | 153.00 | 153.00 | 7,117,500 | 0 |
| 08-Sep-2021 | 161.00 | 162.00 | 156.00 | 156.00 | 10,489,000 | 0 |
| 07-Sep-2021 | 163.00 | 165.00 | 160.00 | 160.00 | 9,102,500 | 0 |
| 06-Sep-2021 | 162.00 | 167.00 | 160.00 | 164.00 | 7,860,500 | 0 |
| 03-Sep-2021 | 165.00 | 167.00 | 161.00 | 162.00 | 11,837,500 | 0 |
| 02-Sep-2021 | 162.00 | 166.00 | 154.00 | 166.00 | 14,640,000 | 0 |
| 01-Sep-2021 | 168.00 | 176.00 | 162.00 | 165.00 | 6,416,000 | 0 |
| 31-Aug-2021 | 163.00 | 165.00 | 160.00 | 165.00 | 8,198,000 | 0 |
| 30-Aug-2021 | 160.00 | 162.00 | 159.00 | 162.00 | 9,428,500 | 0 |
| 27-Aug-2021 | 161.00 | 163.00 | 159.00 | 159.00 | 7,753,500 | 0 |
| 26-Aug-2021 | 162.00 | 165.00 | 160.00 | 161.00 | 9,499,500 | 0 |
| 25-Aug-2021 | 164.00 | 165.00 | 161.00 | 163.00 | 6,667,000 | 0 |
| 24-Aug-2021 | 164.00 | 165.00 | 161.00 | 164.00 | 7,181,500 | 0 |
| 23-Aug-2021 | 167.00 | 167.00 | 161.00 | 164.00 | 7,556,000 | 0 |
| 20-Aug-2021 | 156.00 | 166.00 | 156.00 | 166.00 | 17,205,500 | 0 |
| 19-Aug-2021 | 148.00 | 156.00 | 145.00 | 156.00 | 10,195,500 | 0 |
| 18-Aug-2021 | 146.00 | 150.00 | 144.00 | 147.00 | 6,976,000 | 0 |
| 16-Aug-2021 | 144.00 | 148.00 | 142.00 | 144.00 | 9,693,000 | 0 |
| 13-Aug-2021 | 143.00 | 146.00 | 140.00 | 144.00 | 7,503,500 | 0 |
| 12-Aug-2021 | 143.00 | 146.00 | 139.00 | 144.00 | 17,056,500 | 0 |
| 10-Aug-2021 | 146.00 | 148.00 | 139.00 | 143.00 | 9,715,500 | 0 |
| 09-Aug-2021 | 156.00 | 161.00 | 146.00 | 146.00 | 15,145,000 | 0 |