| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jan-2022 | 216.00 | 284.00 | 214.00 | 276.00 | 140,960,000 | 0 |
| 03-Jan-2022 | 236.00 | 236.00 | 230.00 | 230.00 | 1,817,900 | 0 |
| 30-Dec-2021 | 268.00 | 288.00 | 246.00 | 246.00 | 108,182,100 | 0 |
| 29-Dec-2021 | 198.00 | 264.00 | 198.00 | 264.00 | 185,816,400 | 0 |
| 28-Dec-2021 | 232.00 | 238.00 | 212.00 | 212.00 | 63,022,900 | 0 |
| 27-Dec-2021 | 185.00 | 226.00 | 176.00 | 226.00 | 119,196,000 | 0 |
| 24-Dec-2021 | 183.00 | 216.00 | 180.00 | 182.00 | 95,052,900 | 0 |
| 23-Dec-2021 | 186.00 | 186.00 | 181.00 | 183.00 | 1,773,600 | 0 |
| 22-Dec-2021 | 186.00 | 188.00 | 181.00 | 182.00 | 6,254,900 | 0 |
| 21-Dec-2021 | 186.00 | 186.00 | 179.00 | 181.00 | 1,335,600 | 0 |
| 20-Dec-2021 | 182.00 | 184.00 | 179.00 | 181.00 | 1,710,800 | 0 |
| 17-Dec-2021 | 184.00 | 185.00 | 180.00 | 182.00 | 1,283,700 | 0 |
| 16-Dec-2021 | 181.00 | 189.00 | 179.00 | 184.00 | 7,644,500 | 0 |
| 15-Dec-2021 | 179.00 | 184.00 | 179.00 | 179.00 | 1,583,700 | 0 |
| 14-Dec-2021 | 186.00 | 186.00 | 179.00 | 179.00 | 2,461,900 | 0 |
| 13-Dec-2021 | 184.00 | 186.00 | 180.00 | 184.00 | 1,685,700 | 0 |
| 10-Dec-2021 | 173.00 | 187.00 | 173.00 | 182.00 | 3,194,600 | 0 |
| 09-Dec-2021 | 178.00 | 190.00 | 178.00 | 180.00 | 3,785,900 | 0 |
| 08-Dec-2021 | 189.00 | 193.00 | 184.00 | 187.00 | 9,282,800 | 0 |
| 07-Dec-2021 | 180.00 | 190.00 | 179.00 | 189.00 | 15,438,800 | 0 |
| 06-Dec-2021 | 187.00 | 187.00 | 175.00 | 178.00 | 5,529,900 | 0 |
| 03-Dec-2021 | 191.00 | 196.00 | 185.00 | 185.00 | 16,436,800 | 0 |
| 02-Dec-2021 | 169.00 | 194.00 | 169.00 | 189.00 | 33,245,500 | 0 |
| 01-Dec-2021 | 175.00 | 182.00 | 166.00 | 169.00 | 6,061,600 | 0 |
| 30-Nov-2021 | 180.00 | 200.00 | 173.00 | 175.00 | 49,938,800 | 0 |
| 29-Nov-2021 | 184.00 | 186.00 | 172.00 | 177.00 | 4,380,100 | 0 |
| 26-Nov-2021 | 188.00 | 190.00 | 184.00 | 184.00 | 3,518,300 | 0 |
| 25-Nov-2021 | 187.00 | 192.00 | 185.00 | 187.00 | 4,047,300 | 0 |
| 24-Nov-2021 | 192.00 | 195.00 | 187.00 | 187.00 | 4,973,700 | 0 |
| 23-Nov-2021 | 208.00 | 212.00 | 192.00 | 192.00 | 36,594,000 | 0 |
| 22-Nov-2021 | 189.00 | 206.00 | 183.00 | 206.00 | 43,823,700 | 0 |
| 19-Nov-2021 | 189.00 | 190.00 | 186.00 | 186.00 | 3,336,900 | 0 |
| 18-Nov-2021 | 188.00 | 199.00 | 186.00 | 188.00 | 11,188,700 | 0 |
| 17-Nov-2021 | 184.00 | 191.00 | 184.00 | 187.00 | 4,124,300 | 0 |
| 16-Nov-2021 | 186.00 | 188.00 | 183.00 | 184.00 | 4,119,500 | 0 |
| 15-Nov-2021 | 193.00 | 193.00 | 183.00 | 185.00 | 5,777,900 | 0 |
| 12-Nov-2021 | 197.00 | 199.00 | 191.00 | 192.00 | 5,017,300 | 0 |
| 11-Nov-2021 | 204.00 | 204.00 | 196.00 | 197.00 | 5,484,700 | 0 |
| 10-Nov-2021 | 193.00 | 212.00 | 191.00 | 202.00 | 40,069,800 | 0 |
| 09-Nov-2021 | 192.00 | 196.00 | 183.00 | 191.00 | 6,335,300 | 0 |
| 08-Nov-2021 | 198.00 | 199.00 | 188.00 | 190.00 | 9,506,200 | 0 |
| 05-Nov-2021 | 206.00 | 208.00 | 196.00 | 198.00 | 9,055,800 | 0 |
| 04-Nov-2021 | 208.00 | 210.00 | 204.00 | 206.00 | 3,561,400 | 0 |
| 03-Nov-2021 | 218.00 | 222.00 | 204.00 | 208.00 | 6,992,000 | 0 |
| 02-Nov-2021 | 214.00 | 224.00 | 208.00 | 208.00 | 32,579,000 | 0 |
| 01-Nov-2021 | 206.00 | 214.00 | 202.00 | 208.00 | 13,417,600 | 0 |
| 29-Oct-2021 | 206.00 | 212.00 | 202.00 | 206.00 | 5,348,800 | 0 |
| 28-Oct-2021 | 206.00 | 216.00 | 202.00 | 204.00 | 8,346,300 | 0 |
| 27-Oct-2021 | 220.00 | 228.00 | 206.00 | 206.00 | 28,703,700 | 0 |
| 26-Oct-2021 | 204.00 | 228.00 | 202.00 | 220.00 | 72,769,800 | 0 |
| 25-Oct-2021 | 202.00 | 204.00 | 199.00 | 202.00 | 7,022,600 | 0 |
| 22-Oct-2021 | 202.00 | 208.00 | 198.00 | 200.00 | 14,831,200 | 0 |
| 21-Oct-2021 | 195.00 | 214.00 | 195.00 | 202.00 | 45,748,100 | 0 |
| 19-Oct-2021 | 202.00 | 206.00 | 195.00 | 195.00 | 9,340,600 | 0 |
| 18-Oct-2021 | 193.00 | 214.00 | 192.00 | 202.00 | 54,136,700 | 0 |
| 15-Oct-2021 | 195.00 | 202.00 | 189.00 | 192.00 | 10,616,700 | 0 |
| 14-Oct-2021 | 194.00 | 204.00 | 190.00 | 195.00 | 7,567,700 | 0 |
| 13-Oct-2021 | 208.00 | 210.00 | 194.00 | 194.00 | 16,409,500 | 0 |
| 12-Oct-2021 | 184.00 | 222.00 | 184.00 | 208.00 | 108,752,200 | 0 |
| 11-Oct-2021 | 193.00 | 206.00 | 181.00 | 184.00 | 16,241,400 | 0 |
| 08-Oct-2021 | 181.00 | 228.00 | 181.00 | 192.00 | 133,837,600 | 0 |
| 07-Oct-2021 | 194.00 | 194.00 | 194.00 | 194.00 | 997,700 | 0 |
| 06-Oct-2021 | 240.00 | 240.00 | 208.00 | 208.00 | 34,809,700 | 0 |
| 05-Oct-2021 | 165.00 | 222.00 | 161.00 | 222.00 | 225,231,300 | 0 |
| 04-Oct-2021 | 172.00 | 177.00 | 164.00 | 165.00 | 6,583,800 | 0 |
| 01-Oct-2021 | 182.00 | 184.00 | 172.00 | 172.00 | 7,876,000 | 0 |
| 30-Sep-2021 | 198.00 | 200.00 | 181.00 | 182.00 | 23,132,500 | 0 |
| 29-Sep-2021 | 178.00 | 208.00 | 177.00 | 188.00 | 87,061,000 | 0 |
| 28-Sep-2021 | 183.00 | 190.00 | 171.00 | 181.00 | 23,818,200 | 0 |
| 27-Sep-2021 | 183.00 | 226.00 | 183.00 | 183.00 | 162,473,300 | 0 |
| 24-Sep-2021 | 196.00 | 196.00 | 196.00 | 196.00 | 901,200 | 0 |
| 23-Sep-2021 | 230.00 | 244.00 | 210.00 | 210.00 | 46,802,200 | 0 |
| 22-Sep-2021 | 168.00 | 224.00 | 166.00 | 224.00 | 237,466,400 | 0 |
| 21-Sep-2021 | 134.00 | 175.00 | 130.00 | 166.00 | 361,281,700 | 0 |
| 20-Sep-2021 | 133.00 | 135.00 | 130.00 | 130.00 | 6,786,100 | 0 |
| 17-Sep-2021 | 132.00 | 137.00 | 132.00 | 133.00 | 11,492,900 | 0 |
| 16-Sep-2021 | 135.00 | 136.00 | 132.00 | 133.00 | 8,412,500 | 0 |
| 15-Sep-2021 | 132.00 | 143.00 | 130.00 | 134.00 | 45,492,900 | 0 |
| 14-Sep-2021 | 125.00 | 144.00 | 125.00 | 132.00 | 78,618,900 | 0 |
| 13-Sep-2021 | 135.00 | 135.00 | 128.00 | 128.00 | 9,269,000 | 0 |
| 10-Sep-2021 | 134.00 | 135.00 | 128.00 | 131.00 | 7,255,800 | 0 |
| 09-Sep-2021 | 130.00 | 138.00 | 127.00 | 131.00 | 32,674,400 | 0 |
| 08-Sep-2021 | 132.00 | 141.00 | 123.00 | 130.00 | 34,277,200 | 0 |
| 07-Sep-2021 | 130.00 | 141.00 | 129.00 | 132.00 | 58,854,800 | 0 |
| 06-Sep-2021 | 129.00 | 143.00 | 123.00 | 130.00 | 66,861,600 | 0 |
| 03-Sep-2021 | 137.00 | 139.00 | 128.00 | 129.00 | 14,493,800 | 0 |
| 02-Sep-2021 | 134.00 | 146.00 | 133.00 | 137.00 | 63,585,600 | 0 |
| 01-Sep-2021 | 133.00 | 144.00 | 128.00 | 133.00 | 50,191,800 | 0 |
| 31-Aug-2021 | 128.00 | 151.00 | 123.00 | 132.00 | 141,523,400 | 0 |
| 30-Aug-2021 | 120.00 | 146.00 | 118.00 | 127.00 | 112,573,600 | 0 |
| 27-Aug-2021 | 135.00 | 151.00 | 125.00 | 125.00 | 100,886,600 | 0 |
| 26-Aug-2021 | 119.00 | 153.00 | 113.00 | 134.00 | 161,028,800 | 0 |
| 25-Aug-2021 | 111.00 | 151.00 | 111.00 | 119.00 | 142,820,700 | 0 |
| 24-Aug-2021 | 119.00 | 144.00 | 119.00 | 119.00 | 66,958,800 | 0 |
| 23-Aug-2021 | 127.00 | 127.00 | 127.00 | 127.00 | 609,200 | 0 |
| 20-Aug-2021 | 136.00 | 136.00 | 136.00 | 136.00 | 62,000 | 0 |
| 19-Aug-2021 | 170.00 | 170.00 | 146.00 | 146.00 | 13,864,900 | 0 |
| 18-Aug-2021 | 118.00 | 156.00 | 118.00 | 156.00 | 194,901,500 | 0 |
| 16-Aug-2021 | 87.00 | 116.00 | 86.00 | 116.00 | 59,354,200 | 0 |
| 13-Aug-2021 | 89.00 | 92.00 | 86.00 | 86.00 | 2,469,300 | 0 |