| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 128.00 | 133.00 | 122.00 | 125.00 | 63,333,500 | 0 |
| 28-Dec-2021 | 137.00 | 138.00 | 128.00 | 128.00 | 64,217,600 | 0 |
| 27-Dec-2021 | 144.00 | 147.00 | 136.00 | 137.00 | 189,516,700 | 0 |
| 24-Dec-2021 | 148.00 | 152.00 | 145.00 | 145.00 | 130,725,800 | 0 |
| 23-Dec-2021 | 150.00 | 152.00 | 145.00 | 147.00 | 96,812,900 | 0 |
| 22-Dec-2021 | 152.00 | 154.00 | 147.00 | 149.00 | 110,640,100 | 0 |
| 21-Dec-2021 | 147.00 | 157.00 | 142.00 | 152.00 | 212,644,400 | 0 |
| 20-Dec-2021 | 157.00 | 159.00 | 147.00 | 149.00 | 68,754,100 | 0 |
| 17-Dec-2021 | 163.00 | 164.00 | 156.00 | 157.00 | 74,470,600 | 0 |
| 16-Dec-2021 | 156.00 | 168.00 | 155.00 | 161.00 | 336,712,100 | 0 |
| 15-Dec-2021 | 154.00 | 158.00 | 154.00 | 155.00 | 28,738,400 | 0 |
| 14-Dec-2021 | 158.00 | 158.00 | 153.00 | 154.00 | 34,851,300 | 0 |
| 13-Dec-2021 | 158.00 | 159.00 | 156.00 | 156.00 | 26,849,900 | 0 |
| 10-Dec-2021 | 160.00 | 160.00 | 156.00 | 157.00 | 45,674,900 | 0 |
| 09-Dec-2021 | 159.00 | 163.00 | 157.00 | 159.00 | 179,405,400 | 0 |
| 08-Dec-2021 | 158.00 | 161.00 | 155.00 | 156.00 | 47,495,600 | 0 |
| 07-Dec-2021 | 162.00 | 166.00 | 157.00 | 158.00 | 301,589,400 | 0 |
| 06-Dec-2021 | 157.00 | 165.00 | 152.00 | 160.00 | 318,382,300 | 0 |
| 03-Dec-2021 | 161.00 | 161.00 | 155.00 | 156.00 | 141,046,600 | 0 |
| 02-Dec-2021 | 160.00 | 165.00 | 154.00 | 157.00 | 242,868,500 | 0 |
| 01-Dec-2021 | 161.00 | 169.00 | 156.00 | 160.00 | 204,050,800 | 0 |
| 30-Nov-2021 | 170.00 | 170.00 | 160.00 | 160.00 | 180,884,300 | 0 |
| 29-Nov-2021 | 162.00 | 178.00 | 162.00 | 167.00 | 386,984,400 | 0 |
| 26-Nov-2021 | 171.00 | 172.00 | 158.00 | 164.00 | 356,204,600 | 0 |
| 25-Nov-2021 | 179.00 | 184.00 | 166.00 | 169.00 | 418,424,100 | 0 |
| 24-Nov-2021 | 175.00 | 197.00 | 175.00 | 178.00 | 1,452,282,800 | 0 |
| 23-Nov-2021 | 188.00 | 188.00 | 188.00 | 188.00 | 10,578,100 | 0 |
| 22-Nov-2021 | 202.00 | 202.00 | 202.00 | 202.00 | 7,411,700 | 0 |
| 19-Nov-2021 | 216.00 | 216.00 | 216.00 | 216.00 | 26,854,800 | 0 |
| 18-Nov-2021 | 232.00 | 232.00 | 232.00 | 232.00 | 16,713,800 | 0 |
| 17-Nov-2021 | 248.00 | 248.00 | 248.00 | 248.00 | 2,018,900 | 0 |
| 16-Nov-2021 | 266.00 | 266.00 | 266.00 | 266.00 | 2,226,700 | 0 |
| 15-Nov-2021 | 284.00 | 284.00 | 284.00 | 284.00 | 2,226,100 | 0 |
| 12-Nov-2021 | 328.00 | 328.00 | 304.00 | 304.00 | 7,364,300 | 0 |
| 11-Nov-2021 | 290.00 | 326.00 | 282.00 | 326.00 | 104,378,800 | 0 |
| 10-Nov-2021 | 260.00 | 262.00 | 260.00 | 262.00 | 4,320,800 | 0 |
| 09-Nov-2021 | 160.00 | 210.00 | 160.00 | 210.00 | 10,786,400 | 0 |
| 08-Nov-2021 | 166.60 | 171.50 | 155.98 | 156.80 | 123,979,857 | 0 |
| 05-Nov-2021 | 173.13 | 173.13 | 166.60 | 167.42 | 36,072,740 | 0 |
| 04-Nov-2021 | 172.32 | 173.95 | 169.05 | 171.50 | 28,273,718 | 0 |
| 03-Nov-2021 | 167.42 | 178.03 | 166.60 | 171.50 | 133,474,552 | 0 |
| 02-Nov-2021 | 174.77 | 175.58 | 168.23 | 168.23 | 37,276,904 | 0 |
| 01-Nov-2021 | 167.42 | 176.40 | 166.60 | 173.13 | 96,650,465 | 0 |
| 29-Oct-2021 | 165.78 | 172.32 | 165.78 | 166.60 | 47,400,252 | 0 |
| 28-Oct-2021 | 174.77 | 182.93 | 163.33 | 165.78 | 152,732,841 | 0 |
| 27-Oct-2021 | 166.60 | 173.95 | 166.60 | 173.95 | 110,559,936 | 0 |
| 26-Oct-2021 | 165.78 | 169.87 | 164.15 | 165.78 | 25,823,024 | 0 |
| 25-Oct-2021 | 161.70 | 169.87 | 160.07 | 164.97 | 45,650,456 | 0 |
| 22-Oct-2021 | 169.05 | 171.50 | 159.25 | 160.88 | 41,595,435 | 0 |
| 21-Oct-2021 | 173.13 | 177.22 | 168.23 | 168.23 | 42,059,762 | 0 |
| 19-Oct-2021 | 170.68 | 178.03 | 170.68 | 172.32 | 79,878,625 | 0 |
| 18-Oct-2021 | 173.13 | 177.22 | 167.42 | 170.68 | 69,374,950 | 0 |
| 15-Oct-2021 | 161.70 | 176.40 | 161.70 | 173.13 | 227,456,364 | 0 |
| 14-Oct-2021 | 161.70 | 167.42 | 160.07 | 161.70 | 19,378,288 | 0 |
| 13-Oct-2021 | 166.60 | 168.23 | 158.43 | 163.33 | 32,123,515 | 0 |
| 12-Oct-2021 | 158.43 | 173.95 | 156.80 | 165.78 | 116,084,100 | 0 |
| 11-Oct-2021 | 164.97 | 166.60 | 158.43 | 158.43 | 16,482,370 | 0 |
| 08-Oct-2021 | 178.85 | 178.85 | 164.97 | 165.78 | 108,245,405 | 0 |
| 07-Oct-2021 | 151.08 | 177.22 | 151.08 | 177.22 | 349,324,466 | 0 |
| 06-Oct-2021 | 160.07 | 169.05 | 155.98 | 158.43 | 85,992,259 | 0 |
| 05-Oct-2021 | 153.53 | 161.70 | 151.90 | 159.25 | 31,073,392 | 0 |
| 04-Oct-2021 | 160.88 | 167.42 | 152.72 | 157.62 | 46,745,150 | 0 |
| 01-Oct-2021 | 172.32 | 177.22 | 160.88 | 160.88 | 73,932,257 | 0 |
| 30-Sep-2021 | 182.93 | 191.92 | 172.32 | 172.32 | 333,029,443 | 0 |
| 29-Sep-2021 | 152.72 | 187.02 | 144.55 | 181.30 | 644,498,311 | 0 |
| 28-Sep-2021 | 164.15 | 166.60 | 155.17 | 155.17 | 76,299,931 | 0 |
| 27-Sep-2021 | 178.85 | 178.85 | 166.60 | 166.60 | 68,830,786 | 0 |
| 24-Sep-2021 | 188.65 | 193.55 | 175.58 | 178.85 | 92,169,811 | 0 |
| 23-Sep-2021 | 193.55 | 195.18 | 187.83 | 188.65 | 40,413,557 | 0 |
| 22-Sep-2021 | 194.37 | 200.08 | 190.28 | 192.73 | 83,968,667 | 0 |
| 21-Sep-2021 | 189.47 | 198.45 | 186.20 | 193.55 | 94,941,811 | 0 |
| 20-Sep-2021 | 192.73 | 200.08 | 183.75 | 189.47 | 108,857,161 | 0 |
| 17-Sep-2021 | 197.63 | 204.17 | 190.28 | 191.92 | 88,992,994 | 0 |
| 16-Sep-2021 | 210.29 | 218.46 | 196.00 | 196.00 | 247,777,510 | 0 |
| 15-Sep-2021 | 189.47 | 208.25 | 188.65 | 208.25 | 326,136,299 | 0 |
| 14-Sep-2021 | 196.82 | 206.21 | 186.20 | 188.65 | 210,209,912 | 0 |
| 13-Sep-2021 | 181.30 | 212.33 | 169.05 | 196.00 | 1,013,987,679 | 0 |
| 10-Sep-2021 | 165.78 | 199.27 | 161.70 | 181.30 | 1,096,186,713 | 0 |
| 09-Sep-2021 | 130.67 | 160.88 | 129.03 | 160.88 | 1,124,073,738 | 0 |
| 08-Sep-2021 | 124.95 | 132.30 | 122.50 | 129.03 | 207,877,748 | 0 |
| 07-Sep-2021 | 124.13 | 124.95 | 121.68 | 123.32 | 24,453,310 | 0 |
| 06-Sep-2021 | 123.32 | 125.77 | 122.50 | 123.32 | 19,714,289 | 0 |
| 03-Sep-2021 | 126.58 | 127.40 | 121.68 | 122.50 | 24,799,595 | 0 |
| 02-Sep-2021 | 123.32 | 128.22 | 121.68 | 124.95 | 50,934,620 | 0 |
| 01-Sep-2021 | 127.40 | 128.22 | 121.68 | 123.32 | 36,557,393 | 0 |
| 31-Aug-2021 | 122.50 | 130.67 | 119.23 | 126.58 | 117,912,019 | 0 |
| 30-Aug-2021 | 124.13 | 127.40 | 120.05 | 121.68 | 31,305,311 | 0 |
| 27-Aug-2021 | 124.95 | 129.03 | 123.32 | 123.32 | 29,158,045 | 0 |
| 26-Aug-2021 | 127.40 | 133.12 | 120.05 | 124.95 | 81,903,932 | 0 |
| 25-Aug-2021 | 135.57 | 137.20 | 126.58 | 127.40 | 95,850,873 | 0 |
| 24-Aug-2021 | 125.77 | 137.20 | 125.77 | 133.12 | 216,324,525 | 0 |
| 23-Aug-2021 | 121.68 | 130.67 | 119.23 | 125.77 | 117,409,733 | 0 |
| 20-Aug-2021 | 117.60 | 122.50 | 117.60 | 119.23 | 33,621,556 | 0 |
| 19-Aug-2021 | 124.13 | 128.22 | 114.33 | 117.60 | 62,574,867 | 0 |
| 18-Aug-2021 | 119.23 | 138.02 | 117.60 | 118.42 | 203,495,544 | 0 |
| 16-Aug-2021 | 133.93 | 137.20 | 124.95 | 124.95 | 105,783,201 | 0 |
| 13-Aug-2021 | 114.33 | 144.55 | 114.33 | 133.93 | 589,656,098 | 0 |
| 12-Aug-2021 | 124.13 | 124.13 | 122.50 | 122.50 | 10,024,654 | 0 |
| 10-Aug-2021 | 141.28 | 147.82 | 131.48 | 131.48 | 96,826,546 | 0 |
| 09-Aug-2021 | 141.28 | 141.28 | 141.28 | 141.28 | 0 | 0 |