| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 151.00 | 159.00 | 149.00 | 149.00 | 864,100 | 0 |
| 13-Oct-2021 | 155.00 | 155.00 | 150.00 | 150.00 | 142,800 | 0 |
| 12-Oct-2021 | 155.00 | 156.00 | 150.00 | 156.00 | 222,200 | 0 |
| 11-Oct-2021 | 158.00 | 158.00 | 153.00 | 156.00 | 137,500 | 0 |
| 08-Oct-2021 | 154.00 | 159.00 | 150.00 | 158.00 | 144,000 | 0 |
| 07-Oct-2021 | 156.00 | 159.00 | 152.00 | 156.00 | 39,700 | 0 |
| 06-Oct-2021 | 154.00 | 162.00 | 154.00 | 156.00 | 48,600 | 0 |
| 05-Oct-2021 | 165.00 | 165.00 | 154.00 | 154.00 | 504,800 | 0 |
| 04-Oct-2021 | 163.00 | 166.00 | 161.00 | 165.00 | 84,400 | 0 |
| 01-Oct-2021 | 165.00 | 165.00 | 160.00 | 163.00 | 69,700 | 0 |
| 30-Sep-2021 | 163.00 | 170.00 | 159.00 | 165.00 | 2,262,500 | 0 |
| 29-Sep-2021 | 158.00 | 170.00 | 157.00 | 163.00 | 158,600 | 0 |
| 28-Sep-2021 | 167.00 | 167.00 | 160.00 | 167.00 | 48,200 | 0 |
| 27-Sep-2021 | 171.00 | 171.00 | 167.00 | 167.00 | 128,800 | 0 |
| 24-Sep-2021 | 170.00 | 171.00 | 163.00 | 170.00 | 81,200 | 0 |
| 23-Sep-2021 | 171.00 | 172.00 | 170.00 | 172.00 | 308,200 | 0 |
| 22-Sep-2021 | 165.00 | 173.00 | 161.00 | 172.00 | 344,100 | 0 |
| 21-Sep-2021 | 163.00 | 167.00 | 163.00 | 165.00 | 53,500 | 0 |
| 20-Sep-2021 | 167.00 | 168.00 | 160.00 | 163.00 | 258,000 | 0 |
| 17-Sep-2021 | 172.00 | 172.00 | 166.00 | 167.00 | 186,700 | 0 |
| 16-Sep-2021 | 172.00 | 174.00 | 167.00 | 172.00 | 281,300 | 0 |
| 15-Sep-2021 | 172.00 | 177.00 | 168.00 | 170.00 | 500,600 | 0 |
| 14-Sep-2021 | 169.00 | 172.00 | 163.00 | 172.00 | 317,300 | 0 |
| 13-Sep-2021 | 166.00 | 171.00 | 162.00 | 169.00 | 147,800 | 0 |
| 10-Sep-2021 | 173.00 | 175.00 | 166.00 | 166.00 | 600,100 | 0 |
| 09-Sep-2021 | 168.00 | 177.00 | 160.00 | 174.00 | 1,969,100 | 0 |
| 08-Sep-2021 | 160.00 | 182.00 | 160.00 | 168.00 | 3,332,000 | 0 |
| 07-Sep-2021 | 164.00 | 171.00 | 158.00 | 160.00 | 1,438,900 | 0 |
| 06-Sep-2021 | 158.00 | 170.00 | 148.00 | 164.00 | 1,246,300 | 0 |
| 03-Sep-2021 | 171.00 | 171.00 | 159.00 | 159.00 | 586,900 | 0 |
| 02-Sep-2021 | 167.00 | 172.00 | 165.00 | 170.00 | 465,500 | 0 |
| 01-Sep-2021 | 179.00 | 187.00 | 168.00 | 168.00 | 1,400,100 | 0 |
| 31-Aug-2021 | 188.00 | 193.00 | 170.00 | 179.00 | 3,980,500 | 0 |
| 30-Aug-2021 | 152.00 | 199.00 | 152.00 | 182.00 | 9,251,400 | 0 |
| 27-Aug-2021 | 144.00 | 160.00 | 144.00 | 152.00 | 3,427,800 | 0 |
| 26-Aug-2021 | 140.00 | 165.00 | 140.00 | 143.00 | 1,728,600 | 0 |
| 25-Aug-2021 | 145.00 | 145.00 | 139.00 | 140.00 | 9,560,000 | 0 |
| 24-Aug-2021 | 140.00 | 163.00 | 139.00 | 143.00 | 44,489,000 | 0 |
| 23-Aug-2021 | 140.00 | 140.00 | 138.00 | 139.00 | 2,705,100 | 0 |
| 20-Aug-2021 | 139.00 | 140.00 | 138.00 | 139.00 | 815,200 | 0 |
| 19-Aug-2021 | 139.00 | 141.00 | 139.00 | 139.00 | 11,441,300 | 0 |
| 18-Aug-2021 | 139.00 | 140.00 | 137.00 | 139.00 | 226,600 | 0 |
| 16-Aug-2021 | 138.00 | 150.00 | 138.00 | 139.00 | 744,000 | 0 |
| 13-Aug-2021 | 136.00 | 139.00 | 136.00 | 138.00 | 207,800 | 0 |
| 12-Aug-2021 | 139.00 | 140.00 | 137.00 | 138.00 | 230,700 | 0 |
| 10-Aug-2021 | 139.00 | 145.00 | 137.00 | 139.00 | 23,992,700 | 0 |
| 09-Aug-2021 | 140.00 | 145.00 | 139.00 | 139.00 | 17,070,000 | 0 |
| 06-Aug-2021 | 140.00 | 147.00 | 134.00 | 140.00 | 47,514,500 | 0 |
| 05-Aug-2021 | 140.00 | 140.00 | 135.00 | 140.00 | 1,320,500 | 0 |
| 04-Aug-2021 | 133.00 | 174.00 | 130.00 | 140.00 | 2,609,400 | 0 |
| 03-Aug-2021 | 135.00 | 135.00 | 127.00 | 130.00 | 786,800 | 0 |
| 02-Aug-2021 | 139.00 | 139.00 | 132.00 | 134.00 | 37,600 | 0 |
| 30-Jul-2021 | 140.00 | 140.00 | 139.00 | 139.00 | 39,400 | 0 |
| 29-Jul-2021 | 140.00 | 140.00 | 139.00 | 140.00 | 30,200 | 0 |
| 28-Jul-2021 | 143.00 | 144.00 | 138.00 | 140.00 | 76,000 | 0 |
| 27-Jul-2021 | 141.00 | 145.00 | 140.00 | 143.00 | 82,700 | 0 |
| 26-Jul-2021 | 144.00 | 144.00 | 140.00 | 142.00 | 338,100 | 0 |
| 23-Jul-2021 | 145.00 | 145.00 | 143.00 | 143.00 | 113,100 | 0 |
| 22-Jul-2021 | 143.00 | 145.00 | 141.00 | 141.00 | 251,500 | 0 |
| 21-Jul-2021 | 144.00 | 144.00 | 142.00 | 143.00 | 67,000 | 0 |
| 19-Jul-2021 | 145.00 | 145.00 | 142.00 | 144.00 | 25,700 | 0 |
| 16-Jul-2021 | 149.00 | 149.00 | 145.00 | 145.00 | 172,600 | 0 |
| 15-Jul-2021 | 145.00 | 149.00 | 145.00 | 149.00 | 44,000 | 0 |
| 14-Jul-2021 | 150.00 | 150.00 | 146.00 | 149.00 | 147,600 | 0 |
| 13-Jul-2021 | 154.00 | 154.00 | 150.00 | 151.00 | 36,200 | 0 |
| 12-Jul-2021 | 156.00 | 156.00 | 150.00 | 152.00 | 75,500 | 0 |
| 09-Jul-2021 | 160.00 | 160.00 | 153.00 | 154.00 | 386,500 | 0 |
| 08-Jul-2021 | 162.00 | 184.00 | 157.00 | 160.00 | 97,900 | 0 |
| 07-Jul-2021 | 159.00 | 176.00 | 156.00 | 158.00 | 58,800 | 0 |
| 06-Jul-2021 | 158.00 | 159.00 | 155.00 | 159.00 | 57,600 | 0 |
| 05-Jul-2021 | 159.00 | 159.00 | 158.00 | 159.00 | 51,700 | 0 |
| 02-Jul-2021 | 158.00 | 160.00 | 155.00 | 159.00 | 76,500 | 0 |
| 01-Jul-2021 | 158.00 | 158.00 | 155.00 | 158.00 | 155,900 | 0 |
| 30-Jun-2021 | 157.00 | 160.00 | 157.00 | 158.00 | 91,800 | 0 |
| 29-Jun-2021 | 160.00 | 164.00 | 157.00 | 157.00 | 141,000 | 0 |
| 28-Jun-2021 | 164.00 | 164.00 | 160.00 | 162.00 | 60,100 | 0 |
| 25-Jun-2021 | 165.00 | 165.00 | 161.00 | 164.00 | 83,400 | 0 |
| 24-Jun-2021 | 169.00 | 169.00 | 163.00 | 163.00 | 84,300 | 0 |
| 23-Jun-2021 | 167.00 | 167.00 | 166.00 | 167.00 | 20,300 | 0 |
| 22-Jun-2021 | 165.00 | 167.00 | 164.00 | 165.00 | 237,800 | 0 |
| 21-Jun-2021 | 167.00 | 168.00 | 163.00 | 164.00 | 120,000 | 0 |