| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 209.09 | 212.73 | 208.18 | 208.18 | 33,581,900 | 0 |
| 12-Oct-2021 | 190.91 | 208.18 | 190.00 | 208.18 | 55,152,900 | 0 |
| 11-Oct-2021 | 190.00 | 195.45 | 189.09 | 190.91 | 33,882,200 | 0 |
| 08-Oct-2021 | 189.09 | 190.91 | 188.18 | 190.00 | 33,112,200 | 0 |
| 07-Oct-2021 | 188.18 | 190.00 | 188.18 | 189.09 | 30,479,900 | 0 |
| 06-Oct-2021 | 188.18 | 190.00 | 187.27 | 188.18 | 31,537,000 | 0 |
| 05-Oct-2021 | 189.09 | 189.09 | 187.27 | 188.18 | 30,214,800 | 0 |
| 04-Oct-2021 | 188.18 | 189.09 | 187.27 | 189.09 | 27,141,400 | 0 |
| 01-Oct-2021 | 188.18 | 189.09 | 187.27 | 189.09 | 28,826,600 | 0 |
| 30-Sep-2021 | 183.64 | 189.09 | 182.73 | 189.09 | 37,522,100 | 0 |
| 29-Sep-2021 | 182.73 | 183.64 | 181.82 | 183.64 | 33,557,700 | 0 |
| 28-Sep-2021 | 183.64 | 185.45 | 182.73 | 182.73 | 22,283,800 | 0 |
| 27-Sep-2021 | 188.18 | 188.18 | 181.82 | 183.64 | 23,213,300 | 0 |
| 24-Sep-2021 | 187.27 | 189.09 | 186.36 | 188.18 | 22,885,500 | 0 |
| 23-Sep-2021 | 186.36 | 188.18 | 185.45 | 187.27 | 16,703,500 | 0 |
| 22-Sep-2021 | 183.64 | 186.36 | 183.64 | 186.36 | 17,004,900 | 0 |
| 21-Sep-2021 | 182.73 | 183.64 | 181.82 | 183.64 | 13,271,500 | 0 |
| 20-Sep-2021 | 185.45 | 185.45 | 182.73 | 183.64 | 16,330,600 | 0 |
| 17-Sep-2021 | 181.82 | 185.45 | 181.36 | 185.45 | 21,688,700 | 0 |
| 16-Sep-2021 | 182.73 | 182.73 | 180.91 | 181.82 | 16,637,500 | 0 |
| 15-Sep-2021 | 183.64 | 183.64 | 181.36 | 182.73 | 11,864,600 | 0 |
| 14-Sep-2021 | 184.55 | 184.55 | 181.82 | 183.64 | 7,180,800 | 0 |
| 13-Sep-2021 | 184.55 | 187.27 | 183.64 | 184.55 | 16,878,400 | 0 |
| 10-Sep-2021 | 181.82 | 185.45 | 181.36 | 184.55 | 19,352,300 | 0 |
| 09-Sep-2021 | 181.36 | 181.82 | 180.45 | 181.82 | 13,053,700 | 0 |
| 08-Sep-2021 | 185.45 | 186.36 | 179.55 | 181.82 | 17,003,800 | 0 |
| 07-Sep-2021 | 188.18 | 190.91 | 185.45 | 185.45 | 14,850,000 | 0 |
| 06-Sep-2021 | 186.36 | 190.00 | 185.45 | 188.18 | 20,082,700 | 0 |
| 03-Sep-2021 | 184.55 | 187.27 | 182.73 | 186.36 | 14,777,400 | 0 |
| 02-Sep-2021 | 187.27 | 187.27 | 182.73 | 185.45 | 16,866,300 | 0 |
| 01-Sep-2021 | 190.91 | 192.73 | 186.36 | 187.27 | 15,232,800 | 0 |
| 31-Aug-2021 | 194.55 | 194.55 | 191.82 | 191.82 | 12,755,600 | 0 |
| 30-Aug-2021 | 191.82 | 197.27 | 190.91 | 195.45 | 24,996,400 | 0 |
| 27-Aug-2021 | 184.55 | 191.82 | 183.64 | 191.82 | 25,077,800 | 0 |
| 26-Aug-2021 | 183.64 | 184.55 | 182.73 | 184.55 | 18,594,400 | 0 |
| 25-Aug-2021 | 182.73 | 183.64 | 182.73 | 183.64 | 16,408,700 | 0 |
| 24-Aug-2021 | 184.55 | 184.55 | 181.82 | 183.64 | 14,468,300 | 0 |
| 23-Aug-2021 | 184.55 | 184.55 | 181.82 | 184.55 | 14,935,800 | 0 |
| 20-Aug-2021 | 184.55 | 185.45 | 180.45 | 184.55 | 17,560,400 | 0 |
| 19-Aug-2021 | 186.36 | 187.27 | 182.73 | 184.55 | 24,354,000 | 0 |
| 18-Aug-2021 | 188.18 | 188.18 | 183.64 | 186.36 | 21,534,700 | 0 |
| 16-Aug-2021 | 189.09 | 189.09 | 181.82 | 188.18 | 18,800,100 | 0 |
| 13-Aug-2021 | 186.36 | 190.91 | 185.45 | 189.09 | 24,680,700 | 0 |
| 12-Aug-2021 | 176.36 | 186.36 | 175.45 | 186.36 | 36,583,800 | 0 |
| 10-Aug-2021 | 176.36 | 176.36 | 173.64 | 176.36 | 17,168,800 | 0 |
| 09-Aug-2021 | 175.00 | 177.27 | 173.64 | 176.36 | 22,191,400 | 0 |
| 06-Aug-2021 | 174.55 | 175.45 | 173.64 | 175.00 | 19,209,300 | 0 |
| 05-Aug-2021 | 172.73 | 174.55 | 171.36 | 174.55 | 23,136,300 | 0 |
| 04-Aug-2021 | 172.73 | 173.18 | 170.45 | 172.73 | 17,859,600 | 0 |
| 03-Aug-2021 | 177.27 | 177.27 | 171.82 | 172.73 | 18,965,100 | 0 |
| 02-Aug-2021 | 180.91 | 180.91 | 176.82 | 177.27 | 11,166,100 | 0 |
| 30-Jul-2021 | 165.00 | 181.82 | 164.55 | 180.91 | 55,799,700 | 0 |
| 29-Jul-2021 | 168.64 | 168.64 | 165.00 | 165.00 | 10,829,500 | 0 |
| 28-Jul-2021 | 169.09 | 169.55 | 166.82 | 168.64 | 10,972,500 | 0 |
| 27-Jul-2021 | 167.27 | 170.45 | 165.91 | 169.09 | 27,321,800 | 0 |
| 26-Jul-2021 | 163.64 | 168.64 | 163.18 | 167.27 | 28,308,500 | 0 |
| 23-Jul-2021 | 163.64 | 163.64 | 162.27 | 163.64 | 10,289,400 | 0 |
| 22-Jul-2021 | 159.09 | 163.64 | 159.09 | 163.64 | 27,425,200 | 0 |
| 21-Jul-2021 | 156.82 | 161.36 | 155.45 | 159.09 | 21,656,800 | 0 |
| 19-Jul-2021 | 154.09 | 158.18 | 154.09 | 156.82 | 22,733,700 | 0 |
| 16-Jul-2021 | 154.55 | 154.55 | 152.73 | 154.09 | 10,584,200 | 0 |
| 15-Jul-2021 | 154.55 | 154.55 | 152.27 | 154.55 | 5,203,000 | 0 |
| 14-Jul-2021 | 155.00 | 155.00 | 153.18 | 154.55 | 9,015,600 | 0 |
| 13-Jul-2021 | 153.64 | 155.00 | 147.73 | 155.00 | 19,406,200 | 0 |
| 12-Jul-2021 | 149.55 | 155.00 | 147.73 | 153.64 | 19,026,700 | 0 |
| 09-Jul-2021 | 150.00 | 150.00 | 147.27 | 149.55 | 5,347,100 | 0 |
| 08-Jul-2021 | 151.36 | 151.36 | 148.18 | 150.00 | 6,591,200 | 0 |
| 07-Jul-2021 | 154.55 | 154.55 | 151.36 | 151.82 | 8,756,000 | 0 |
| 06-Jul-2021 | 154.55 | 154.55 | 153.18 | 154.55 | 11,183,700 | 0 |
| 05-Jul-2021 | 155.00 | 155.00 | 153.18 | 155.00 | 10,568,800 | 0 |
| 02-Jul-2021 | 157.27 | 157.27 | 155.00 | 155.00 | 9,319,200 | 0 |
| 01-Jul-2021 | 161.36 | 161.36 | 157.73 | 157.73 | 8,963,900 | 0 |
| 30-Jun-2021 | 165.00 | 165.00 | 161.82 | 161.82 | 10,234,400 | 0 |
| 29-Jun-2021 | 165.00 | 165.45 | 163.64 | 165.00 | 13,202,200 | 0 |
| 28-Jun-2021 | 165.91 | 165.91 | 163.18 | 165.00 | 12,134,100 | 0 |
| 25-Jun-2021 | 165.00 | 166.82 | 163.64 | 165.91 | 28,116,000 | 0 |
| 24-Jun-2021 | 165.00 | 165.00 | 162.73 | 165.00 | 15,743,200 | 0 |
| 23-Jun-2021 | 165.45 | 165.45 | 164.09 | 165.00 | 15,738,800 | 0 |
| 22-Jun-2021 | 164.09 | 165.91 | 164.09 | 165.45 | 16,189,800 | 0 |
| 21-Jun-2021 | 165.00 | 165.00 | 164.09 | 164.55 | 12,735,800 | 0 |