| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 153.26 | 157.42 | 149.80 | 153.26 | 15,633,776 | 0 |
| 28-Dec-2021 | 159.50 | 160.20 | 152.57 | 153.26 | 10,677,745 | 0 |
| 27-Dec-2021 | 167.83 | 168.52 | 159.50 | 159.50 | 46,460,089 | 0 |
| 24-Dec-2021 | 168.52 | 171.29 | 167.83 | 167.83 | 103,875,502 | 0 |
| 23-Dec-2021 | 173.37 | 177.54 | 167.83 | 168.52 | 77,287,843 | 0 |
| 22-Dec-2021 | 169.21 | 176.15 | 169.21 | 171.99 | 48,038,319 | 0 |
| 21-Dec-2021 | 167.13 | 169.21 | 164.36 | 168.52 | 8,310,040 | 0 |
| 20-Dec-2021 | 169.91 | 171.99 | 167.83 | 167.83 | 10,230,015 | 0 |
| 17-Dec-2021 | 174.07 | 174.07 | 169.91 | 169.91 | 8,870,964 | 0 |
| 16-Dec-2021 | 177.54 | 181.70 | 171.99 | 173.37 | 26,468,696 | 0 |
| 15-Dec-2021 | 176.84 | 180.31 | 172.68 | 177.54 | 42,967,651 | 0 |
| 14-Dec-2021 | 169.91 | 176.15 | 168.52 | 176.15 | 24,349,008 | 0 |
| 13-Dec-2021 | 174.07 | 176.15 | 169.21 | 169.21 | 32,966,187 | 0 |
| 10-Dec-2021 | 180.31 | 186.55 | 169.21 | 173.37 | 55,632,424 | 0 |
| 09-Dec-2021 | 158.12 | 180.31 | 158.12 | 180.31 | 158,374,542 | 0 |
| 08-Dec-2021 | 160.20 | 162.97 | 157.42 | 158.12 | 15,036,803 | 0 |
| 07-Dec-2021 | 158.12 | 163.67 | 153.26 | 160.20 | 35,702,314 | 0 |
| 06-Dec-2021 | 161.59 | 161.59 | 156.73 | 157.42 | 16,593,404 | 0 |
| 03-Dec-2021 | 160.20 | 163.67 | 159.50 | 160.89 | 26,913,542 | 0 |
| 02-Dec-2021 | 169.91 | 171.29 | 158.12 | 159.50 | 16,053,388 | 0 |
| 01-Dec-2021 | 152.57 | 169.91 | 151.18 | 169.91 | 86,414,035 | 0 |
| 30-Nov-2021 | 170.60 | 170.60 | 162.28 | 162.28 | 39,200,520 | 0 |
| 29-Nov-2021 | 186.55 | 186.55 | 174.07 | 174.07 | 18,897,662 | 0 |
| 26-Nov-2021 | 201.81 | 203.20 | 186.55 | 186.55 | 35,709,524 | 0 |
| 25-Nov-2021 | 183.08 | 201.11 | 183.08 | 200.42 | 74,952,582 | 0 |
| 24-Nov-2021 | 179.62 | 185.16 | 179.62 | 183.08 | 24,899,118 | 0 |
| 23-Nov-2021 | 180.31 | 186.55 | 173.37 | 179.62 | 60,005,901 | 0 |
| 22-Nov-2021 | 200.42 | 204.58 | 185.86 | 185.86 | 56,719,665 | 0 |
| 19-Nov-2021 | 178.23 | 199.73 | 178.23 | 199.73 | 64,392,357 | 0 |
| 18-Nov-2021 | 188.63 | 192.79 | 175.46 | 178.23 | 59,726,881 | 0 |
| 17-Nov-2021 | 175.46 | 189.33 | 174.76 | 188.63 | 72,644,718 | 0 |
| 16-Nov-2021 | 171.29 | 180.31 | 171.29 | 174.76 | 31,939,508 | 0 |
| 15-Nov-2021 | 166.44 | 170.60 | 155.34 | 170.60 | 53,899,904 | 0 |
| 12-Nov-2021 | 162.28 | 167.83 | 160.20 | 165.75 | 37,287,754 | 0 |
| 11-Nov-2021 | 153.26 | 163.67 | 153.26 | 162.28 | 49,213,520 | 0 |
| 10-Nov-2021 | 156.04 | 158.81 | 153.26 | 153.26 | 22,395,147 | 0 |
| 09-Nov-2021 | 145.63 | 156.04 | 143.55 | 156.04 | 55,649,727 | 0 |
| 08-Nov-2021 | 143.55 | 147.72 | 140.09 | 145.63 | 24,586,212 | 0 |
| 05-Nov-2021 | 144.94 | 146.33 | 143.55 | 143.55 | 8,310,761 | 0 |
| 04-Nov-2021 | 145.63 | 148.41 | 144.25 | 144.94 | 16,943,080 | 0 |
| 03-Nov-2021 | 135.23 | 144.94 | 133.15 | 144.94 | 38,885,450 | 0 |
| 02-Nov-2021 | 140.09 | 140.09 | 132.46 | 135.93 | 9,177,381 | 0 |
| 01-Nov-2021 | 151.88 | 153.26 | 141.47 | 141.47 | 22,015,910 | 0 |
| 29-Oct-2021 | 154.65 | 156.04 | 151.18 | 151.88 | 9,233,618 | 0 |
| 28-Oct-2021 | 149.10 | 155.34 | 144.25 | 154.65 | 40,573,270 | 0 |
| 27-Oct-2021 | 151.18 | 153.26 | 148.41 | 149.10 | 20,586,924 | 0 |
| 26-Oct-2021 | 140.78 | 151.88 | 139.39 | 151.18 | 106,621,002 | 0 |
| 25-Oct-2021 | 142.86 | 145.63 | 138.70 | 140.09 | 26,376,410 | 0 |
| 22-Oct-2021 | 141.47 | 145.63 | 141.47 | 142.17 | 22,943,093 | 0 |
| 21-Oct-2021 | 138.70 | 141.47 | 135.23 | 141.47 | 42,030,374 | 0 |
| 19-Oct-2021 | 135.93 | 138.70 | 135.93 | 138.01 | 28,075,765 | 0 |
| 18-Oct-2021 | 132.46 | 137.31 | 131.07 | 135.93 | 41,201,245 | 0 |
| 15-Oct-2021 | 131.76 | 133.15 | 131.07 | 132.46 | 9,847,174 | 0 |
| 14-Oct-2021 | 131.07 | 132.46 | 128.99 | 131.76 | 30,211,314 | 0 |
| 13-Oct-2021 | 125.52 | 130.38 | 124.83 | 130.38 | 42,596,345 | 0 |
| 12-Oct-2021 | 126.22 | 128.30 | 124.14 | 125.52 | 37,292,080 | 0 |
| 11-Oct-2021 | 122.75 | 136.62 | 119.98 | 126.22 | 193,720,691 | 0 |
| 08-Oct-2021 | 114.43 | 122.06 | 112.35 | 122.06 | 51,575,457 | 0 |
| 07-Oct-2021 | 121.36 | 124.83 | 113.04 | 114.43 | 76,016,752 | 0 |
| 06-Oct-2021 | 109.57 | 124.14 | 107.49 | 121.36 | 154,444,468 | 0 |
| 05-Oct-2021 | 112.35 | 114.43 | 106.80 | 108.88 | 26,514,118 | 0 |
| 04-Oct-2021 | 109.57 | 114.43 | 108.88 | 111.65 | 22,008,700 | 0 |
| 01-Oct-2021 | 107.49 | 110.96 | 106.11 | 109.57 | 14,379,988 | 0 |
| 30-Sep-2021 | 104.02 | 107.49 | 102.64 | 106.80 | 34,598,491 | 0 |
| 29-Sep-2021 | 116.51 | 119.28 | 110.27 | 110.27 | 143,883,522 | 0 |
| 28-Sep-2021 | 103.33 | 117.89 | 98.48 | 117.89 | 248,326,437 | 0 |
| 27-Sep-2021 | 81.14 | 100.56 | 81.14 | 100.56 | 206,959,366 | 0 |
| 24-Sep-2021 | 77.67 | 81.83 | 77.67 | 80.45 | 20,795,287 | 0 |
| 23-Sep-2021 | 83.22 | 85.99 | 76.98 | 78.37 | 64,141,455 | 0 |
| 22-Sep-2021 | 79.75 | 84.61 | 79.06 | 81.83 | 94,586,368 | 0 |
| 21-Sep-2021 | 70.74 | 80.45 | 70.74 | 78.37 | 104,524,386 | 0 |
| 20-Sep-2021 | 71.43 | 72.82 | 69.35 | 70.74 | 20,577,551 | 0 |
| 17-Sep-2021 | 71.43 | 71.43 | 70.04 | 70.74 | 9,100,236 | 0 |
| 16-Sep-2021 | 69.35 | 70.74 | 69.35 | 70.74 | 9,692,883 | 0 |
| 15-Sep-2021 | 69.35 | 72.12 | 69.07 | 69.35 | 19,971,205 | 0 |
| 14-Sep-2021 | 69.35 | 70.04 | 68.52 | 69.07 | 7,916,383 | 0 |
| 13-Sep-2021 | 68.80 | 72.12 | 66.58 | 69.35 | 38,746,301 | 0 |
| 10-Sep-2021 | 68.24 | 71.43 | 66.85 | 68.80 | 25,581,888 | 0 |
| 09-Sep-2021 | 66.85 | 71.43 | 66.02 | 68.24 | 15,820,511 | 0 |
| 08-Sep-2021 | 67.96 | 68.24 | 66.02 | 66.85 | 8,537,870 | 0 |
| 07-Sep-2021 | 67.41 | 69.35 | 66.02 | 68.24 | 16,258,868 | 0 |
| 06-Sep-2021 | 75.59 | 76.28 | 70.74 | 70.74 | 78,494,767 | 0 |
| 03-Sep-2021 | 64.63 | 75.59 | 59.92 | 75.59 | 113,901,479 | 0 |
| 02-Sep-2021 | 67.96 | 68.24 | 63.25 | 63.80 | 18,848,636 | 0 |
| 01-Sep-2021 | 60.75 | 69.35 | 60.47 | 67.41 | 104,793,312 | 0 |
| 31-Aug-2021 | 57.98 | 62.14 | 57.98 | 60.75 | 18,255,267 | 0 |
| 30-Aug-2021 | 57.98 | 60.20 | 57.42 | 57.98 | 7,505,424 | 0 |
| 27-Aug-2021 | 60.47 | 60.47 | 56.59 | 57.42 | 10,346,093 | 0 |
| 26-Aug-2021 | 64.08 | 64.08 | 59.09 | 60.47 | 14,997,149 | 0 |
| 25-Aug-2021 | 72.12 | 74.90 | 67.13 | 74.20 | 35,907,073 | 0 |
| 24-Aug-2021 | 73.51 | 76.28 | 70.74 | 72.12 | 29,660,484 | 0 |
| 23-Aug-2021 | 70.74 | 76.28 | 70.04 | 72.12 | 27,408,136 | 0 |
| 20-Aug-2021 | 64.91 | 69.35 | 64.91 | 68.80 | 19,632,343 | 0 |
| 19-Aug-2021 | 65.19 | 67.96 | 61.86 | 64.63 | 17,957,502 | 0 |
| 18-Aug-2021 | 60.75 | 65.47 | 60.47 | 64.63 | 29,328,832 | 0 |
| 16-Aug-2021 | 59.36 | 60.47 | 58.25 | 60.47 | 7,997,133 | 0 |
| 13-Aug-2021 | 59.36 | 60.20 | 56.87 | 59.09 | 8,507,589 | 0 |
| 12-Aug-2021 | 60.20 | 60.47 | 56.31 | 59.36 | 8,695,765 | 0 |
| 10-Aug-2021 | 58.25 | 68.24 | 56.03 | 58.81 | 61,032,580 | 0 |
| 09-Aug-2021 | 62.69 | 63.80 | 57.98 | 58.25 | 36,395,178 | 0 |