| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 192.00 | 195.00 | 190.00 | 192.00 | 51,911,400 | 0 |
| 03-Jan-2022 | 191.00 | 199.00 | 189.00 | 190.00 | 46,599,600 | 0 |
| 30-Dec-2021 | 199.00 | 204.00 | 186.00 | 190.00 | 47,053,300 | 0 |
| 29-Dec-2021 | 198.00 | 206.00 | 193.00 | 199.00 | 59,686,300 | 0 |
| 28-Dec-2021 | 206.00 | 208.00 | 192.00 | 198.00 | 63,472,100 | 0 |
| 27-Dec-2021 | 212.00 | 212.00 | 200.00 | 206.00 | 97,653,300 | 0 |
| 24-Dec-2021 | 193.00 | 214.00 | 190.00 | 210.00 | 75,440,400 | 0 |
| 23-Dec-2021 | 194.00 | 199.00 | 189.00 | 193.00 | 39,576,500 | 0 |
| 22-Dec-2021 | 193.00 | 202.00 | 190.00 | 193.00 | 15,155,300 | 0 |
| 21-Dec-2021 | 198.00 | 198.00 | 186.00 | 193.00 | 20,647,700 | 0 |
| 20-Dec-2021 | 212.00 | 214.00 | 198.00 | 198.00 | 26,021,100 | 0 |
| 17-Dec-2021 | 195.00 | 216.00 | 190.00 | 212.00 | 36,103,200 | 0 |
| 16-Dec-2021 | 194.00 | 200.00 | 184.00 | 195.00 | 34,194,600 | 0 |
| 15-Dec-2021 | 210.00 | 236.00 | 194.00 | 194.00 | 85,533,000 | 0 |
| 14-Dec-2021 | 180.00 | 216.00 | 180.00 | 208.00 | 92,961,600 | 0 |
| 13-Dec-2021 | 172.00 | 184.00 | 172.00 | 178.00 | 25,115,400 | 0 |
| 10-Dec-2021 | 170.00 | 184.00 | 167.00 | 171.00 | 24,535,100 | 0 |
| 09-Dec-2021 | 169.00 | 174.00 | 167.00 | 169.00 | 15,120,800 | 0 |
| 08-Dec-2021 | 170.00 | 175.00 | 169.00 | 169.00 | 14,031,200 | 0 |
| 07-Dec-2021 | 172.00 | 174.00 | 167.00 | 169.00 | 11,813,400 | 0 |
| 06-Dec-2021 | 183.00 | 184.00 | 167.00 | 171.00 | 28,059,700 | 0 |
| 03-Dec-2021 | 173.00 | 192.00 | 171.00 | 177.00 | 28,899,600 | 0 |
| 02-Dec-2021 | 175.00 | 175.00 | 163.00 | 173.00 | 12,690,800 | 0 |
| 01-Dec-2021 | 189.00 | 191.00 | 175.00 | 175.00 | 8,260,000 | 0 |
| 30-Nov-2021 | 188.00 | 220.00 | 178.00 | 188.00 | 72,052,800 | 0 |
| 29-Nov-2021 | 163.00 | 218.00 | 159.00 | 188.00 | 113,184,900 | 0 |
| 26-Nov-2021 | 173.00 | 176.00 | 161.00 | 162.00 | 16,427,600 | 0 |
| 25-Nov-2021 | 186.00 | 191.00 | 173.00 | 173.00 | 19,184,900 | 0 |
| 24-Nov-2021 | 186.00 | 199.00 | 186.00 | 186.00 | 27,717,500 | 0 |
| 23-Nov-2021 | 210.00 | 214.00 | 200.00 | 200.00 | 4,393,100 | 0 |
| 22-Nov-2021 | 240.00 | 264.00 | 214.00 | 214.00 | 65,734,700 | 0 |
| 19-Nov-2021 | 180.00 | 228.00 | 175.00 | 228.00 | 140,941,400 | 0 |
| 18-Nov-2021 | 172.00 | 175.00 | 165.00 | 170.00 | 15,633,400 | 0 |
| 17-Nov-2021 | 156.00 | 188.00 | 154.00 | 171.00 | 37,282,900 | 0 |
| 16-Nov-2021 | 155.00 | 160.00 | 150.00 | 156.00 | 12,694,100 | 0 |
| 15-Nov-2021 | 157.00 | 158.00 | 155.00 | 155.00 | 8,039,000 | 0 |
| 12-Nov-2021 | 157.00 | 158.00 | 156.00 | 157.00 | 7,239,800 | 0 |
| 11-Nov-2021 | 161.00 | 162.00 | 157.00 | 157.00 | 2,863,100 | 0 |
| 10-Nov-2021 | 162.00 | 165.00 | 158.00 | 161.00 | 4,259,500 | 0 |
| 09-Nov-2021 | 168.00 | 168.00 | 161.00 | 162.00 | 7,721,600 | 0 |
| 08-Nov-2021 | 174.00 | 174.00 | 167.00 | 167.00 | 36,665,600 | 0 |
| 05-Nov-2021 | 173.00 | 176.00 | 168.00 | 173.00 | 26,660,000 | 0 |
| 04-Nov-2021 | 175.00 | 177.00 | 171.00 | 173.00 | 35,312,600 | 0 |
| 03-Nov-2021 | 179.00 | 180.00 | 170.00 | 175.00 | 31,207,200 | 0 |
| 02-Nov-2021 | 178.00 | 187.00 | 174.00 | 178.00 | 43,285,500 | 0 |
| 01-Nov-2021 | 175.00 | 179.00 | 174.00 | 177.00 | 29,666,400 | 0 |
| 29-Oct-2021 | 176.00 | 179.00 | 174.00 | 175.00 | 12,804,400 | 0 |
| 28-Oct-2021 | 190.00 | 190.00 | 174.00 | 175.00 | 21,707,800 | 0 |
| 27-Oct-2021 | 193.00 | 197.00 | 187.00 | 187.00 | 34,824,600 | 0 |
| 26-Oct-2021 | 194.00 | 206.00 | 193.00 | 193.00 | 31,159,700 | 0 |
| 25-Oct-2021 | 198.00 | 199.00 | 192.00 | 194.00 | 8,713,400 | 0 |
| 22-Oct-2021 | 202.00 | 204.00 | 196.00 | 197.00 | 14,514,800 | 0 |
| 21-Oct-2021 | 208.00 | 208.00 | 199.00 | 202.00 | 13,790,400 | 0 |
| 19-Oct-2021 | 210.00 | 216.00 | 204.00 | 204.00 | 8,818,300 | 0 |
| 18-Oct-2021 | 195.00 | 214.00 | 194.00 | 208.00 | 10,006,300 | 0 |
| 15-Oct-2021 | 193.00 | 198.00 | 188.00 | 194.00 | 7,438,200 | 0 |
| 14-Oct-2021 | 204.00 | 208.00 | 192.00 | 193.00 | 9,951,200 | 0 |
| 13-Oct-2021 | 220.00 | 224.00 | 204.00 | 204.00 | 10,094,600 | 0 |
| 12-Oct-2021 | 232.00 | 232.00 | 216.00 | 218.00 | 14,874,100 | 0 |
| 11-Oct-2021 | 232.00 | 246.00 | 228.00 | 230.00 | 50,987,600 | 0 |
| 08-Oct-2021 | 230.00 | 242.00 | 224.00 | 232.00 | 30,191,100 | 0 |
| 07-Oct-2021 | 234.00 | 238.00 | 224.00 | 230.00 | 17,129,600 | 0 |
| 06-Oct-2021 | 230.00 | 248.00 | 226.00 | 232.00 | 18,320,200 | 0 |
| 05-Oct-2021 | 214.00 | 260.00 | 214.00 | 230.00 | 53,465,700 | 0 |
| 04-Oct-2021 | 218.00 | 236.00 | 218.00 | 228.00 | 8,024,400 | 0 |
| 01-Oct-2021 | 236.00 | 248.00 | 230.00 | 232.00 | 26,303,600 | 0 |
| 30-Sep-2021 | 216.00 | 252.00 | 216.00 | 244.00 | 46,828,500 | 0 |
| 29-Sep-2021 | 232.00 | 250.00 | 232.00 | 232.00 | 25,230,500 | 0 |
| 28-Sep-2021 | 260.00 | 268.00 | 248.00 | 248.00 | 2,777,300 | 0 |
| 27-Sep-2021 | 266.00 | 284.00 | 266.00 | 266.00 | 5,505,600 | 0 |
| 24-Sep-2021 | 304.00 | 304.00 | 284.00 | 284.00 | 9,205,400 | 0 |
| 23-Sep-2021 | 326.00 | 330.00 | 304.00 | 304.00 | 14,288,500 | 0 |
| 22-Sep-2021 | 318.00 | 344.00 | 318.00 | 326.00 | 8,287,700 | 0 |
| 21-Sep-2021 | 320.00 | 352.00 | 306.00 | 330.00 | 25,070,000 | 0 |
| 20-Sep-2021 | 340.00 | 340.00 | 318.00 | 318.00 | 21,203,500 | 0 |
| 17-Sep-2021 | 364.00 | 364.00 | 340.00 | 340.00 | 13,345,200 | 0 |
| 16-Sep-2021 | 396.00 | 402.00 | 364.00 | 364.00 | 42,129,600 | 0 |
| 15-Sep-2021 | 308.00 | 390.00 | 308.00 | 390.00 | 90,917,900 | 0 |
| 14-Sep-2021 | 330.00 | 330.00 | 330.00 | 330.00 | 1,795,500 | 0 |
| 13-Sep-2021 | 376.00 | 376.00 | 354.00 | 354.00 | 4,651,000 | 0 |
| 10-Sep-2021 | 380.00 | 438.00 | 380.00 | 380.00 | 148,880,200 | 0 |
| 09-Sep-2021 | 408.00 | 408.00 | 408.00 | 408.00 | 5,008,400 | 0 |
| 08-Sep-2021 | 438.00 | 438.00 | 438.00 | 438.00 | 3,084,000 | 0 |
| 07-Sep-2021 | 470.00 | 470.00 | 470.00 | 470.00 | 1,307,600 | 0 |
| 06-Sep-2021 | 505.00 | 550.00 | 505.00 | 505.00 | 20,603,100 | 0 |
| 03-Sep-2021 | 540.00 | 600.00 | 540.00 | 540.00 | 43,648,900 | 0 |
| 02-Sep-2021 | 580.00 | 580.00 | 580.00 | 580.00 | 1,663,700 | 0 |
| 01-Sep-2021 | 620.00 | 620.00 | 620.00 | 620.00 | 857,700 | 0 |
| 31-Aug-2021 | 775.00 | 775.00 | 665.00 | 665.00 | 13,489,600 | 0 |
| 30-Aug-2021 | 600.00 | 715.00 | 595.00 | 715.00 | 192,668,200 | 0 |
| 27-Aug-2021 | 464.00 | 575.00 | 462.00 | 575.00 | 75,653,500 | 0 |
| 26-Aug-2021 | 446.00 | 470.00 | 446.00 | 462.00 | 26,054,900 | 0 |
| 25-Aug-2021 | 424.00 | 478.00 | 424.00 | 446.00 | 21,494,500 | 0 |
| 24-Aug-2021 | 408.00 | 450.00 | 406.00 | 420.00 | 9,656,900 | 0 |
| 23-Aug-2021 | 398.00 | 530.00 | 398.00 | 406.00 | 19,820,700 | 0 |
| 20-Aug-2021 | 426.00 | 440.00 | 426.00 | 426.00 | 2,923,100 | 0 |
| 19-Aug-2021 | 456.00 | 456.00 | 456.00 | 456.00 | 131,300 | 0 |
| 18-Aug-2021 | 490.00 | 490.00 | 490.00 | 490.00 | 85,800 | 0 |
| 16-Aug-2021 | 525.00 | 525.00 | 525.00 | 525.00 | 43,300 | 0 |
| 13-Aug-2021 | 560.00 | 560.00 | 560.00 | 560.00 | 137,300 | 0 |