| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 246.00 | 248.00 | 234.00 | 238.00 | 28,986,500 | 0 |
| 03-Jan-2022 | 230.00 | 258.00 | 230.00 | 244.00 | 125,763,400 | 0 |
| 30-Dec-2021 | 246.00 | 256.00 | 228.00 | 232.00 | 50,595,300 | 0 |
| 29-Dec-2021 | 250.00 | 262.00 | 242.00 | 244.00 | 71,336,400 | 0 |
| 28-Dec-2021 | 256.00 | 258.00 | 244.00 | 246.00 | 33,473,900 | 0 |
| 27-Dec-2021 | 258.00 | 272.00 | 252.00 | 256.00 | 132,822,800 | 0 |
| 24-Dec-2021 | 242.00 | 270.00 | 242.00 | 260.00 | 147,669,200 | 0 |
| 23-Dec-2021 | 256.00 | 262.00 | 244.00 | 244.00 | 60,805,900 | 0 |
| 22-Dec-2021 | 244.00 | 278.00 | 242.00 | 260.00 | 290,259,100 | 0 |
| 21-Dec-2021 | 240.00 | 256.00 | 240.00 | 240.00 | 98,068,000 | 0 |
| 20-Dec-2021 | 282.00 | 296.00 | 254.00 | 256.00 | 395,457,300 | 0 |
| 17-Dec-2021 | 300.00 | 332.00 | 266.00 | 270.00 | 1,284,573,200 | 0 |
| 16-Dec-2021 | 250.00 | 286.00 | 234.00 | 286.00 | 1,248,625,500 | 0 |
| 15-Dec-2021 | 184.00 | 230.00 | 184.00 | 230.00 | 555,828,600 | 0 |
| 14-Dec-2021 | 185.00 | 191.00 | 183.00 | 185.00 | 60,065,600 | 0 |
| 13-Dec-2021 | 190.00 | 196.00 | 183.00 | 183.00 | 86,219,400 | 0 |
| 10-Dec-2021 | 186.00 | 206.00 | 186.00 | 191.00 | 252,267,800 | 0 |
| 09-Dec-2021 | 182.00 | 194.00 | 180.00 | 186.00 | 137,949,900 | 0 |
| 08-Dec-2021 | 178.00 | 186.00 | 177.00 | 179.00 | 43,066,900 | 0 |
| 07-Dec-2021 | 184.00 | 192.00 | 177.00 | 178.00 | 85,275,400 | 0 |
| 06-Dec-2021 | 216.00 | 234.00 | 187.00 | 187.00 | 867,614,900 | 0 |
| 03-Dec-2021 | 148.00 | 198.00 | 145.00 | 198.00 | 553,975,300 | 0 |
| 02-Dec-2021 | 151.00 | 153.00 | 142.00 | 147.00 | 13,495,200 | 0 |
| 01-Dec-2021 | 156.00 | 162.00 | 149.00 | 150.00 | 20,957,000 | 0 |
| 30-Nov-2021 | 170.00 | 170.00 | 155.00 | 155.00 | 19,925,500 | 0 |
| 29-Nov-2021 | 171.00 | 179.00 | 164.00 | 166.00 | 55,096,500 | 0 |
| 26-Nov-2021 | 181.00 | 185.00 | 170.00 | 171.00 | 61,704,800 | 0 |
| 25-Nov-2021 | 180.00 | 184.00 | 178.00 | 182.00 | 17,122,800 | 0 |
| 24-Nov-2021 | 181.00 | 192.00 | 178.00 | 181.00 | 144,530,200 | 0 |
| 23-Nov-2021 | 198.00 | 198.00 | 180.00 | 180.00 | 106,107,400 | 0 |
| 22-Nov-2021 | 176.00 | 197.00 | 176.00 | 193.00 | 87,490,900 | 0 |
| 19-Nov-2021 | 176.00 | 182.00 | 176.00 | 176.00 | 20,941,200 | 0 |
| 18-Nov-2021 | 178.00 | 182.00 | 176.00 | 176.00 | 13,873,900 | 0 |
| 17-Nov-2021 | 177.00 | 185.00 | 175.00 | 178.00 | 57,627,100 | 0 |
| 16-Nov-2021 | 178.00 | 187.00 | 175.00 | 177.00 | 35,892,700 | 0 |
| 15-Nov-2021 | 180.00 | 181.00 | 175.00 | 175.00 | 9,965,700 | 0 |
| 12-Nov-2021 | 181.00 | 185.00 | 178.00 | 178.00 | 12,898,200 | 0 |
| 11-Nov-2021 | 185.00 | 188.00 | 181.00 | 182.00 | 17,572,500 | 0 |
| 10-Nov-2021 | 183.00 | 187.00 | 180.00 | 184.00 | 38,663,200 | 0 |
| 09-Nov-2021 | 180.00 | 190.00 | 176.00 | 182.00 | 89,777,800 | 0 |
| 08-Nov-2021 | 182.00 | 184.00 | 177.00 | 178.00 | 17,024,800 | 0 |
| 05-Nov-2021 | 184.00 | 189.00 | 182.00 | 182.00 | 15,714,800 | 0 |
| 04-Nov-2021 | 191.00 | 191.00 | 183.00 | 187.00 | 15,388,800 | 0 |
| 03-Nov-2021 | 191.00 | 193.00 | 188.00 | 189.00 | 13,980,400 | 0 |
| 02-Nov-2021 | 189.00 | 198.00 | 189.00 | 190.00 | 76,890,800 | 0 |
| 01-Nov-2021 | 193.00 | 193.00 | 187.00 | 189.00 | 13,625,100 | 0 |
| 29-Oct-2021 | 195.00 | 197.00 | 189.00 | 191.00 | 26,442,400 | 0 |
| 28-Oct-2021 | 189.00 | 197.00 | 182.00 | 194.00 | 77,173,100 | 0 |
| 27-Oct-2021 | 192.00 | 204.00 | 189.00 | 189.00 | 125,917,300 | 0 |
| 26-Oct-2021 | 178.00 | 198.00 | 171.00 | 191.00 | 210,415,600 | 0 |
| 25-Oct-2021 | 175.00 | 179.00 | 169.00 | 172.00 | 12,780,800 | 0 |
| 22-Oct-2021 | 182.00 | 187.00 | 171.00 | 172.00 | 16,882,100 | 0 |
| 21-Oct-2021 | 183.00 | 192.00 | 178.00 | 180.00 | 74,319,400 | 0 |
| 19-Oct-2021 | 167.00 | 194.00 | 166.00 | 182.00 | 270,111,500 | 0 |
| 18-Oct-2021 | 163.00 | 175.00 | 163.00 | 166.00 | 19,169,400 | 0 |
| 15-Oct-2021 | 172.00 | 176.00 | 168.00 | 171.00 | 14,689,900 | 0 |
| 14-Oct-2021 | 174.00 | 185.00 | 171.00 | 172.00 | 38,259,900 | 0 |
| 13-Oct-2021 | 190.00 | 195.00 | 181.00 | 183.00 | 29,804,500 | 0 |
| 12-Oct-2021 | 198.00 | 199.00 | 190.00 | 190.00 | 20,294,000 | 0 |
| 11-Oct-2021 | 188.00 | 202.00 | 188.00 | 198.00 | 35,019,900 | 0 |
| 08-Oct-2021 | 190.00 | 199.00 | 190.00 | 196.00 | 34,799,100 | 0 |
| 07-Oct-2021 | 185.00 | 204.00 | 185.00 | 190.00 | 70,781,900 | 0 |
| 06-Oct-2021 | 197.00 | 204.00 | 189.00 | 190.00 | 36,322,100 | 0 |
| 05-Oct-2021 | 196.00 | 208.00 | 186.00 | 196.00 | 80,322,100 | 0 |
| 04-Oct-2021 | 191.00 | 216.00 | 191.00 | 196.00 | 57,017,500 | 0 |
| 01-Oct-2021 | 220.00 | 222.00 | 204.00 | 204.00 | 70,631,200 | 0 |
| 30-Sep-2021 | 182.00 | 230.00 | 180.00 | 218.00 | 461,741,800 | 0 |
| 29-Sep-2021 | 192.00 | 200.00 | 192.00 | 192.00 | 19,463,400 | 0 |
| 28-Sep-2021 | 216.00 | 218.00 | 206.00 | 206.00 | 50,409,600 | 0 |
| 27-Sep-2021 | 234.00 | 242.00 | 220.00 | 220.00 | 67,391,400 | 0 |
| 24-Sep-2021 | 244.00 | 250.00 | 232.00 | 236.00 | 77,537,800 | 0 |
| 23-Sep-2021 | 246.00 | 252.00 | 240.00 | 244.00 | 134,297,400 | 0 |
| 22-Sep-2021 | 232.00 | 256.00 | 230.00 | 244.00 | 282,481,200 | 0 |
| 21-Sep-2021 | 230.00 | 248.00 | 224.00 | 232.00 | 116,246,900 | 0 |
| 20-Sep-2021 | 238.00 | 254.00 | 228.00 | 230.00 | 277,507,900 | 0 |
| 17-Sep-2021 | 222.00 | 268.00 | 220.00 | 236.00 | 865,360,000 | 0 |
| 16-Sep-2021 | 224.00 | 226.00 | 220.00 | 222.00 | 35,874,200 | 0 |
| 15-Sep-2021 | 226.00 | 230.00 | 218.00 | 222.00 | 73,862,400 | 0 |
| 14-Sep-2021 | 226.00 | 236.00 | 214.00 | 220.00 | 201,265,300 | 0 |
| 13-Sep-2021 | 226.00 | 236.00 | 216.00 | 222.00 | 118,211,000 | 0 |
| 10-Sep-2021 | 210.00 | 236.00 | 202.00 | 222.00 | 215,667,100 | 0 |
| 09-Sep-2021 | 212.00 | 228.00 | 210.00 | 210.00 | 92,900,100 | 0 |
| 08-Sep-2021 | 242.00 | 254.00 | 224.00 | 224.00 | 312,863,000 | 0 |
| 07-Sep-2021 | 195.00 | 240.00 | 186.00 | 240.00 | 528,296,600 | 0 |
| 06-Sep-2021 | 208.00 | 216.00 | 192.00 | 196.00 | 114,033,600 | 0 |
| 03-Sep-2021 | 204.00 | 226.00 | 202.00 | 206.00 | 166,411,200 | 0 |
| 02-Sep-2021 | 204.00 | 240.00 | 194.00 | 202.00 | 321,686,100 | 0 |
| 01-Sep-2021 | 179.00 | 228.00 | 163.00 | 202.00 | 702,841,000 | 0 |
| 31-Aug-2021 | 130.00 | 175.00 | 122.00 | 175.00 | 852,519,300 | 0 |
| 30-Aug-2021 | 112.00 | 132.00 | 111.00 | 130.00 | 323,939,800 | 0 |
| 27-Aug-2021 | 119.00 | 136.00 | 111.00 | 112.00 | 292,388,600 | 0 |
| 26-Aug-2021 | 130.00 | 145.00 | 119.00 | 119.00 | 333,396,600 | 0 |
| 25-Aug-2021 | 105.00 | 150.00 | 105.00 | 127.00 | 794,253,800 | 0 |
| 24-Aug-2021 | 112.00 | 112.00 | 112.00 | 112.00 | 5,650,900 | 0 |
| 23-Aug-2021 | 138.00 | 153.00 | 120.00 | 120.00 | 221,350,200 | 0 |
| 20-Aug-2021 | 100.00 | 128.00 | 100.00 | 128.00 | 450,547,700 | 0 |
| 19-Aug-2021 | 71.00 | 95.00 | 70.00 | 95.00 | 339,396,300 | 0 |
| 18-Aug-2021 | 74.00 | 77.00 | 70.00 | 71.00 | 14,839,500 | 0 |
| 16-Aug-2021 | 65.00 | 77.00 | 63.00 | 73.00 | 44,640,100 | 0 |
| 13-Aug-2021 | 65.00 | 69.00 | 64.00 | 67.00 | 8,670,600 | 0 |