| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 295.73 | 301.49 | 293.81 | 301.49 | 410,972 | 0 |
| 13-Oct-2021 | 307.25 | 307.25 | 293.81 | 295.73 | 1,420,281 | 0 |
| 12-Oct-2021 | 299.57 | 307.25 | 299.57 | 303.41 | 1,331,233 | 0 |
| 11-Oct-2021 | 288.05 | 297.65 | 276.53 | 295.73 | 452,111 | 0 |
| 08-Oct-2021 | 282.29 | 295.73 | 276.53 | 286.13 | 730,605 | 0 |
| 07-Oct-2021 | 299.57 | 299.57 | 282.29 | 282.29 | 1,087,524 | 0 |
| 06-Oct-2021 | 309.17 | 318.77 | 288.05 | 301.49 | 2,468,853 | 0 |
| 05-Oct-2021 | 309.17 | 332.22 | 303.41 | 307.25 | 4,065,042 | 0 |
| 04-Oct-2021 | 297.65 | 311.09 | 297.65 | 307.25 | 3,218,727 | 0 |
| 01-Oct-2021 | 284.21 | 314.93 | 284.21 | 295.73 | 2,702,876 | 0 |
| 30-Sep-2021 | 282.29 | 295.73 | 282.29 | 284.21 | 274,120 | 0 |
| 29-Sep-2021 | 286.13 | 293.81 | 270.77 | 282.29 | 593,545 | 0 |
| 28-Sep-2021 | 282.29 | 313.01 | 278.45 | 286.13 | 4,646,194 | 0 |
| 27-Sep-2021 | 272.69 | 278.45 | 272.69 | 276.53 | 590,525 | 0 |
| 24-Sep-2021 | 259.24 | 276.53 | 259.24 | 272.69 | 308,385 | 0 |
| 23-Sep-2021 | 257.32 | 263.08 | 251.56 | 261.16 | 53,845 | 0 |
| 22-Sep-2021 | 259.24 | 259.24 | 257.32 | 257.32 | 49,470 | 0 |
| 21-Sep-2021 | 263.08 | 278.45 | 255.40 | 257.32 | 42,909 | 0 |
| 20-Sep-2021 | 255.40 | 276.53 | 251.56 | 253.48 | 141,746 | 0 |
| 17-Sep-2021 | 259.24 | 259.24 | 255.40 | 255.40 | 24,579 | 0 |
| 16-Sep-2021 | 259.24 | 263.08 | 257.32 | 259.24 | 95,504 | 0 |
| 15-Sep-2021 | 257.32 | 266.93 | 251.56 | 259.24 | 345,462 | 0 |
| 14-Sep-2021 | 259.24 | 259.24 | 257.32 | 257.32 | 72,383 | 0 |
| 13-Sep-2021 | 257.32 | 259.24 | 257.32 | 259.24 | 138,934 | 0 |
| 10-Sep-2021 | 263.08 | 263.08 | 257.32 | 259.24 | 39,368 | 0 |
| 09-Sep-2021 | 261.16 | 263.08 | 261.16 | 261.16 | 5,207 | 0 |
| 08-Sep-2021 | 265.00 | 265.00 | 261.16 | 261.16 | 15,622 | 0 |
| 07-Sep-2021 | 259.24 | 266.93 | 255.40 | 265.00 | 38,743 | 0 |
| 06-Sep-2021 | 274.61 | 276.53 | 251.56 | 259.24 | 264,851 | 0 |
| 03-Sep-2021 | 276.53 | 276.53 | 266.93 | 268.85 | 45,200 | 0 |
| 02-Sep-2021 | 257.32 | 278.45 | 255.40 | 276.53 | 156,744 | 0 |
| 01-Sep-2021 | 251.56 | 253.48 | 251.56 | 253.48 | 17,809 | 0 |
| 31-Aug-2021 | 259.24 | 259.24 | 251.56 | 253.48 | 39,889 | 0 |
| 30-Aug-2021 | 263.08 | 282.29 | 249.64 | 259.24 | 77,591 | 0 |
| 27-Aug-2021 | 265.00 | 265.00 | 263.08 | 263.08 | 4,374 | 0 |
| 26-Aug-2021 | 259.24 | 265.00 | 251.56 | 253.48 | 58,844 | 0 |
| 25-Aug-2021 | 255.40 | 274.61 | 253.48 | 259.24 | 28,849 | 0 |
| 24-Aug-2021 | 266.93 | 286.13 | 249.64 | 253.48 | 460,859 | 0 |
| 23-Aug-2021 | 261.16 | 282.29 | 261.16 | 266.93 | 211,943 | 0 |
| 20-Aug-2021 | 263.08 | 280.37 | 249.64 | 261.16 | 153,203 | 0 |
| 19-Aug-2021 | 282.29 | 282.29 | 263.08 | 263.08 | 756,330 | 0 |
| 18-Aug-2021 | 278.45 | 307.25 | 259.24 | 282.29 | 1,956,232 | 0 |
| 16-Aug-2021 | 276.53 | 286.13 | 263.08 | 278.45 | 411,493 | 0 |
| 13-Aug-2021 | 257.32 | 268.85 | 253.48 | 266.93 | 135,914 | 0 |
| 12-Aug-2021 | 240.04 | 288.05 | 240.04 | 255.40 | 948,693 | 0 |
| 10-Aug-2021 | 234.28 | 240.04 | 234.28 | 240.04 | 18,017 | 0 |
| 09-Aug-2021 | 240.04 | 240.04 | 224.68 | 234.28 | 94,359 | 0 |
| 06-Aug-2021 | 240.04 | 240.04 | 238.12 | 240.04 | 25,724 | 0 |
| 05-Aug-2021 | 240.04 | 240.04 | 236.20 | 240.04 | 335,464 | 0 |
| 04-Aug-2021 | 238.12 | 241.96 | 234.28 | 238.12 | 197,154 | 0 |
| 03-Aug-2021 | 241.96 | 241.96 | 238.12 | 238.12 | 35,618 | 0 |
| 02-Aug-2021 | 247.72 | 247.72 | 238.12 | 238.12 | 45,096 | 0 |
| 30-Jul-2021 | 247.72 | 247.72 | 240.04 | 240.04 | 342,962 | 0 |
| 29-Jul-2021 | 241.96 | 245.80 | 238.12 | 240.04 | 113,939 | 0 |
| 28-Jul-2021 | 238.12 | 238.12 | 236.20 | 236.20 | 6,144 | 0 |
| 27-Jul-2021 | 243.88 | 243.88 | 230.44 | 240.04 | 167,680 | 0 |
| 26-Jul-2021 | 243.88 | 245.80 | 241.96 | 243.88 | 118,938 | 0 |
| 23-Jul-2021 | 247.72 | 247.72 | 240.04 | 241.96 | 140,497 | 0 |
| 22-Jul-2021 | 236.20 | 247.72 | 236.20 | 247.72 | 55,303 | 0 |
| 21-Jul-2021 | 247.72 | 247.72 | 238.12 | 238.12 | 28,328 | 0 |
| 19-Jul-2021 | 245.80 | 253.48 | 234.28 | 238.12 | 153,932 | 0 |
| 16-Jul-2021 | 234.28 | 240.04 | 232.36 | 236.20 | 16,768 | 0 |
| 15-Jul-2021 | 236.20 | 253.48 | 230.44 | 232.36 | 247,354 | 0 |
| 14-Jul-2021 | 230.44 | 232.36 | 230.44 | 230.44 | 8,748 | 0 |
| 13-Jul-2021 | 232.36 | 236.20 | 224.68 | 230.44 | 37,389 | 0 |
| 12-Jul-2021 | 230.44 | 236.20 | 230.44 | 232.36 | 193,717 | 0 |
| 09-Jul-2021 | 224.68 | 230.44 | 222.76 | 230.44 | 142,788 | 0 |
| 08-Jul-2021 | 222.76 | 234.28 | 220.84 | 222.76 | 60,406 | 0 |
| 07-Jul-2021 | 222.76 | 222.76 | 220.84 | 222.76 | 447,528 | 0 |
| 06-Jul-2021 | 220.84 | 230.44 | 218.92 | 220.84 | 352,648 | 0 |
| 05-Jul-2021 | 228.52 | 228.52 | 220.84 | 220.84 | 24,058 | 0 |
| 02-Jul-2021 | 222.76 | 230.44 | 220.84 | 226.60 | 253,707 | 0 |
| 01-Jul-2021 | 222.76 | 228.52 | 222.76 | 222.76 | 30,203 | 0 |
| 30-Jun-2021 | 228.52 | 228.52 | 222.76 | 222.76 | 17,601 | 0 |
| 29-Jun-2021 | 228.52 | 230.44 | 226.60 | 228.52 | 72,383 | 0 |
| 28-Jun-2021 | 234.28 | 234.28 | 220.84 | 228.52 | 141,122 | 0 |
| 25-Jun-2021 | 226.60 | 238.12 | 226.60 | 228.52 | 34,369 | 0 |
| 24-Jun-2021 | 236.20 | 236.20 | 226.60 | 226.60 | 58,115 | 0 |
| 23-Jun-2021 | 228.52 | 236.20 | 226.60 | 236.20 | 58,115 | 0 |
| 22-Jun-2021 | 236.20 | 236.20 | 222.76 | 226.60 | 106,961 | 0 |
| 21-Jun-2021 | 230.44 | 236.20 | 230.44 | 236.20 | 13,331 | 0 |