| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 143.00 | 144.00 | 140.00 | 141.00 | 2,790,400 | 0 |
| 28-Dec-2021 | 140.00 | 146.00 | 139.00 | 143.00 | 11,206,600 | 0 |
| 27-Dec-2021 | 140.00 | 142.00 | 138.00 | 139.00 | 5,173,900 | 0 |
| 24-Dec-2021 | 143.00 | 144.00 | 138.00 | 140.00 | 5,144,400 | 0 |
| 23-Dec-2021 | 145.00 | 146.00 | 142.00 | 143.00 | 3,450,900 | 0 |
| 22-Dec-2021 | 147.00 | 150.00 | 144.00 | 144.00 | 10,969,600 | 0 |
| 21-Dec-2021 | 147.00 | 147.00 | 141.00 | 145.00 | 6,763,500 | 0 |
| 20-Dec-2021 | 151.00 | 152.00 | 145.00 | 147.00 | 6,348,900 | 0 |
| 17-Dec-2021 | 150.00 | 153.00 | 148.00 | 150.00 | 8,033,500 | 0 |
| 16-Dec-2021 | 149.00 | 152.00 | 146.00 | 149.00 | 14,668,400 | 0 |
| 15-Dec-2021 | 146.00 | 154.00 | 146.00 | 148.00 | 28,349,300 | 0 |
| 14-Dec-2021 | 146.00 | 150.00 | 144.00 | 146.00 | 14,002,000 | 0 |
| 13-Dec-2021 | 144.00 | 147.00 | 141.00 | 145.00 | 11,648,100 | 0 |
| 10-Dec-2021 | 141.00 | 146.00 | 141.00 | 143.00 | 9,982,800 | 0 |
| 09-Dec-2021 | 150.00 | 152.00 | 142.00 | 143.00 | 51,057,100 | 0 |
| 08-Dec-2021 | 146.00 | 161.00 | 140.00 | 147.00 | 103,336,800 | 0 |
| 07-Dec-2021 | 147.00 | 162.00 | 144.00 | 146.00 | 141,951,100 | 0 |
| 06-Dec-2021 | 145.00 | 150.00 | 140.00 | 147.00 | 22,758,400 | 0 |
| 03-Dec-2021 | 136.00 | 148.00 | 136.00 | 145.00 | 26,892,600 | 0 |
| 02-Dec-2021 | 138.00 | 140.00 | 136.00 | 136.00 | 4,002,000 | 0 |
| 01-Dec-2021 | 136.00 | 144.00 | 134.00 | 137.00 | 19,344,400 | 0 |
| 30-Nov-2021 | 139.00 | 142.00 | 134.00 | 136.00 | 19,571,800 | 0 |
| 29-Nov-2021 | 140.00 | 162.00 | 137.00 | 138.00 | 92,899,900 | 0 |
| 26-Nov-2021 | 142.00 | 154.00 | 133.00 | 141.00 | 90,283,100 | 0 |
| 25-Nov-2021 | 145.00 | 151.00 | 142.00 | 142.00 | 10,721,400 | 0 |
| 24-Nov-2021 | 150.00 | 152.00 | 146.00 | 147.00 | 14,435,000 | 0 |
| 23-Nov-2021 | 152.00 | 157.00 | 150.00 | 150.00 | 18,067,800 | 0 |
| 22-Nov-2021 | 150.00 | 165.00 | 150.00 | 154.00 | 105,419,200 | 0 |
| 19-Nov-2021 | 147.00 | 158.00 | 146.00 | 149.00 | 22,743,500 | 0 |
| 18-Nov-2021 | 148.00 | 152.00 | 143.00 | 147.00 | 9,725,000 | 0 |
| 17-Nov-2021 | 137.00 | 155.00 | 137.00 | 147.00 | 34,650,700 | 0 |
| 16-Nov-2021 | 139.00 | 140.00 | 136.00 | 137.00 | 3,126,900 | 0 |
| 15-Nov-2021 | 143.00 | 145.00 | 138.00 | 139.00 | 4,700,000 | 0 |
| 12-Nov-2021 | 142.00 | 147.00 | 140.00 | 143.00 | 3,649,400 | 0 |
| 11-Nov-2021 | 145.00 | 146.00 | 140.00 | 141.00 | 3,288,600 | 0 |
| 10-Nov-2021 | 148.00 | 149.00 | 142.00 | 144.00 | 3,831,000 | 0 |
| 09-Nov-2021 | 147.00 | 151.00 | 146.00 | 147.00 | 10,746,900 | 0 |
| 08-Nov-2021 | 143.00 | 148.00 | 141.00 | 146.00 | 6,718,600 | 0 |
| 05-Nov-2021 | 145.00 | 145.00 | 140.00 | 143.00 | 2,936,100 | 0 |
| 04-Nov-2021 | 140.00 | 145.00 | 140.00 | 144.00 | 7,371,300 | 0 |
| 03-Nov-2021 | 144.00 | 150.00 | 139.00 | 140.00 | 12,586,500 | 0 |
| 02-Nov-2021 | 151.00 | 155.00 | 142.00 | 144.00 | 25,822,300 | 0 |
| 01-Nov-2021 | 139.00 | 148.00 | 137.00 | 148.00 | 18,185,500 | 0 |
| 29-Oct-2021 | 137.00 | 138.00 | 134.00 | 138.00 | 1,823,500 | 0 |
| 28-Oct-2021 | 138.00 | 140.00 | 135.00 | 137.00 | 3,244,600 | 0 |
| 27-Oct-2021 | 142.00 | 146.00 | 137.00 | 138.00 | 11,822,900 | 0 |
| 26-Oct-2021 | 139.00 | 158.00 | 139.00 | 141.00 | 56,770,800 | 0 |
| 25-Oct-2021 | 138.00 | 142.00 | 137.00 | 139.00 | 2,225,500 | 0 |
| 22-Oct-2021 | 147.00 | 147.00 | 138.00 | 142.00 | 4,933,800 | 0 |
| 21-Oct-2021 | 156.00 | 159.00 | 146.00 | 146.00 | 9,045,400 | 0 |
| 19-Oct-2021 | 149.00 | 158.00 | 145.00 | 156.00 | 10,425,200 | 0 |
| 18-Oct-2021 | 134.00 | 150.00 | 130.00 | 148.00 | 16,987,000 | 0 |
| 15-Oct-2021 | 138.00 | 139.00 | 132.00 | 134.00 | 3,251,000 | 0 |
| 14-Oct-2021 | 145.00 | 145.00 | 136.00 | 138.00 | 6,279,800 | 0 |
| 13-Oct-2021 | 154.00 | 155.00 | 145.00 | 145.00 | 6,668,000 | 0 |
| 12-Oct-2021 | 156.00 | 156.00 | 151.00 | 154.00 | 3,203,700 | 0 |
| 11-Oct-2021 | 152.00 | 158.00 | 152.00 | 156.00 | 11,308,100 | 0 |
| 08-Oct-2021 | 155.00 | 159.00 | 151.00 | 152.00 | 15,754,000 | 0 |
| 07-Oct-2021 | 160.00 | 167.00 | 150.00 | 154.00 | 52,420,100 | 0 |
| 06-Oct-2021 | 153.00 | 167.00 | 152.00 | 159.00 | 79,933,000 | 0 |
| 05-Oct-2021 | 162.00 | 162.00 | 151.00 | 152.00 | 24,200,500 | 0 |
| 04-Oct-2021 | 173.00 | 178.00 | 161.00 | 161.00 | 55,667,400 | 0 |
| 01-Oct-2021 | 182.00 | 183.00 | 171.00 | 173.00 | 75,295,600 | 0 |
| 30-Sep-2021 | 196.00 | 210.00 | 183.00 | 183.00 | 131,899,700 | 0 |
| 29-Sep-2021 | 180.00 | 196.00 | 177.00 | 196.00 | 64,375,600 | 0 |
| 28-Sep-2021 | 185.00 | 202.00 | 178.00 | 182.00 | 109,670,400 | 0 |
| 27-Sep-2021 | 190.00 | 194.00 | 176.00 | 185.00 | 84,287,200 | 0 |
| 24-Sep-2021 | 187.00 | 194.00 | 184.00 | 189.00 | 28,109,400 | 0 |
| 23-Sep-2021 | 194.00 | 202.00 | 184.00 | 187.00 | 61,856,300 | 0 |
| 22-Sep-2021 | 188.00 | 206.00 | 187.00 | 194.00 | 93,354,600 | 0 |
| 21-Sep-2021 | 198.00 | 198.00 | 183.00 | 188.00 | 42,770,900 | 0 |
| 20-Sep-2021 | 210.00 | 230.00 | 196.00 | 196.00 | 148,571,700 | 0 |
| 17-Sep-2021 | 202.00 | 214.00 | 200.00 | 210.00 | 50,177,900 | 0 |
| 16-Sep-2021 | 210.00 | 214.00 | 196.00 | 200.00 | 75,114,200 | 0 |
| 15-Sep-2021 | 222.00 | 230.00 | 210.00 | 210.00 | 33,081,700 | 0 |
| 14-Sep-2021 | 240.00 | 254.00 | 224.00 | 224.00 | 50,629,000 | 0 |
| 13-Sep-2021 | 226.00 | 244.00 | 212.00 | 240.00 | 56,263,700 | 0 |
| 10-Sep-2021 | 238.00 | 252.00 | 226.00 | 226.00 | 12,444,200 | 0 |
| 09-Sep-2021 | 258.00 | 258.00 | 242.00 | 242.00 | 30,373,400 | 0 |
| 08-Sep-2021 | 278.00 | 298.00 | 260.00 | 260.00 | 63,956,400 | 0 |
| 07-Sep-2021 | 266.00 | 278.00 | 260.00 | 278.00 | 18,880,400 | 0 |
| 06-Sep-2021 | 268.00 | 280.00 | 258.00 | 264.00 | 27,139,900 | 0 |
| 03-Sep-2021 | 298.00 | 302.00 | 276.00 | 276.00 | 25,000,000 | 0 |
| 02-Sep-2021 | 314.00 | 324.00 | 296.00 | 296.00 | 7,075,600 | 0 |
| 01-Sep-2021 | 302.00 | 320.00 | 288.00 | 312.00 | 29,646,100 | 0 |
| 31-Aug-2021 | 322.00 | 330.00 | 300.00 | 302.00 | 14,968,700 | 0 |
| 30-Aug-2021 | 342.00 | 342.00 | 322.00 | 322.00 | 17,654,700 | 0 |
| 27-Aug-2021 | 360.00 | 360.00 | 346.00 | 346.00 | 9,615,000 | 0 |
| 26-Aug-2021 | 396.00 | 406.00 | 370.00 | 370.00 | 16,349,700 | 0 |
| 25-Aug-2021 | 360.00 | 396.00 | 354.00 | 396.00 | 11,487,600 | 0 |
| 24-Aug-2021 | 340.00 | 362.00 | 340.00 | 358.00 | 4,115,100 | 0 |
| 23-Aug-2021 | 340.00 | 350.00 | 334.00 | 342.00 | 3,650,900 | 0 |
| 20-Aug-2021 | 324.00 | 342.00 | 322.00 | 342.00 | 2,889,700 | 0 |
| 19-Aug-2021 | 320.00 | 334.00 | 318.00 | 324.00 | 4,075,600 | 0 |
| 18-Aug-2021 | 328.00 | 328.00 | 310.00 | 320.00 | 2,480,100 | 0 |
| 16-Aug-2021 | 356.00 | 356.00 | 332.00 | 332.00 | 4,158,300 | 0 |
| 13-Aug-2021 | 376.00 | 392.00 | 348.00 | 356.00 | 10,378,400 | 0 |
| 12-Aug-2021 | 352.00 | 384.00 | 348.00 | 374.00 | 5,730,400 | 0 |
| 10-Aug-2021 | 346.00 | 356.00 | 346.00 | 354.00 | 2,120,500 | 0 |
| 09-Aug-2021 | 374.00 | 376.00 | 348.00 | 348.00 | 4,546,500 | 0 |