| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 129.00 | 136.00 | 128.00 | 133.00 | 36,123,700 | 0 |
| 13-Oct-2021 | 130.00 | 130.00 | 128.00 | 129.00 | 9,026,300 | 0 |
| 12-Oct-2021 | 130.00 | 131.00 | 129.00 | 129.00 | 13,734,500 | 0 |
| 11-Oct-2021 | 132.00 | 132.00 | 130.00 | 130.00 | 9,545,800 | 0 |
| 08-Oct-2021 | 132.00 | 133.00 | 131.00 | 131.00 | 14,452,300 | 0 |
| 07-Oct-2021 | 130.00 | 135.00 | 129.00 | 131.00 | 27,408,300 | 0 |
| 06-Oct-2021 | 128.00 | 133.00 | 127.00 | 129.00 | 28,328,900 | 0 |
| 05-Oct-2021 | 130.00 | 130.00 | 127.00 | 128.00 | 11,274,600 | 0 |
| 04-Oct-2021 | 128.00 | 131.00 | 127.00 | 129.00 | 14,858,400 | 0 |
| 01-Oct-2021 | 129.00 | 130.00 | 128.00 | 128.00 | 9,583,900 | 0 |
| 30-Sep-2021 | 128.00 | 130.00 | 128.00 | 128.00 | 10,645,000 | 0 |
| 29-Sep-2021 | 127.00 | 130.00 | 126.00 | 128.00 | 14,571,100 | 0 |
| 28-Sep-2021 | 127.00 | 129.00 | 125.00 | 127.00 | 11,814,100 | 0 |
| 27-Sep-2021 | 130.00 | 131.00 | 125.00 | 127.00 | 42,913,400 | 0 |
| 24-Sep-2021 | 130.00 | 132.00 | 129.00 | 130.00 | 11,265,100 | 0 |
| 23-Sep-2021 | 130.00 | 132.00 | 130.00 | 130.00 | 8,491,000 | 0 |
| 22-Sep-2021 | 131.00 | 133.00 | 130.00 | 130.00 | 9,309,400 | 0 |
| 21-Sep-2021 | 131.00 | 132.00 | 129.00 | 130.00 | 20,386,900 | 0 |
| 20-Sep-2021 | 133.00 | 134.00 | 131.00 | 132.00 | 14,161,400 | 0 |
| 17-Sep-2021 | 134.00 | 134.00 | 132.00 | 133.00 | 6,878,900 | 0 |
| 16-Sep-2021 | 134.00 | 134.00 | 132.00 | 133.00 | 11,675,300 | 0 |
| 15-Sep-2021 | 133.00 | 135.00 | 132.00 | 133.00 | 13,575,500 | 0 |
| 14-Sep-2021 | 135.00 | 135.00 | 133.00 | 133.00 | 6,159,000 | 0 |
| 13-Sep-2021 | 135.00 | 135.00 | 133.00 | 134.00 | 8,461,900 | 0 |
| 10-Sep-2021 | 133.00 | 136.00 | 133.00 | 134.00 | 18,089,800 | 0 |
| 09-Sep-2021 | 133.00 | 134.00 | 132.00 | 133.00 | 10,193,500 | 0 |
| 08-Sep-2021 | 134.00 | 135.00 | 132.00 | 133.00 | 21,926,300 | 0 |
| 07-Sep-2021 | 135.00 | 137.00 | 134.00 | 134.00 | 15,156,900 | 0 |
| 06-Sep-2021 | 133.00 | 137.00 | 133.00 | 135.00 | 19,975,400 | 0 |
| 03-Sep-2021 | 134.00 | 135.00 | 133.00 | 133.00 | 13,984,800 | 0 |
| 02-Sep-2021 | 138.00 | 138.00 | 134.00 | 134.00 | 10,936,700 | 0 |
| 01-Sep-2021 | 135.00 | 140.00 | 133.00 | 136.00 | 28,941,800 | 0 |
| 31-Aug-2021 | 132.00 | 135.00 | 132.00 | 133.00 | 9,910,900 | 0 |
| 30-Aug-2021 | 133.00 | 136.00 | 131.00 | 132.00 | 15,927,800 | 0 |
| 27-Aug-2021 | 134.00 | 135.00 | 132.00 | 132.00 | 10,983,200 | 0 |
| 26-Aug-2021 | 134.00 | 136.00 | 133.00 | 134.00 | 13,938,200 | 0 |
| 25-Aug-2021 | 137.00 | 139.00 | 134.00 | 134.00 | 29,927,400 | 0 |
| 24-Aug-2021 | 140.00 | 144.00 | 136.00 | 137.00 | 52,995,400 | 0 |
| 23-Aug-2021 | 135.00 | 138.00 | 133.00 | 138.00 | 31,471,900 | 0 |
| 20-Aug-2021 | 132.00 | 136.00 | 130.00 | 133.00 | 26,874,700 | 0 |
| 19-Aug-2021 | 134.00 | 135.00 | 130.00 | 131.00 | 35,203,200 | 0 |
| 18-Aug-2021 | 137.00 | 138.00 | 132.00 | 134.00 | 32,434,200 | 0 |
| 16-Aug-2021 | 138.00 | 144.00 | 133.00 | 136.00 | 118,900,200 | 0 |
| 13-Aug-2021 | 146.00 | 146.00 | 136.00 | 138.00 | 59,474,700 | 0 |
| 12-Aug-2021 | 143.00 | 148.00 | 142.00 | 144.00 | 50,164,200 | 0 |
| 10-Aug-2021 | 146.00 | 147.00 | 138.00 | 143.00 | 66,172,000 | 0 |
| 09-Aug-2021 | 154.00 | 155.00 | 145.00 | 145.00 | 145,547,800 | 0 |
| 06-Aug-2021 | 150.00 | 157.00 | 145.00 | 153.00 | 257,989,400 | 0 |
| 05-Aug-2021 | 155.00 | 158.00 | 150.00 | 150.00 | 283,493,000 | 0 |
| 04-Aug-2021 | 138.00 | 157.00 | 138.00 | 153.00 | 717,334,500 | 0 |
| 03-Aug-2021 | 133.00 | 138.00 | 131.00 | 137.00 | 96,944,400 | 0 |
| 02-Aug-2021 | 134.00 | 135.00 | 131.00 | 133.00 | 29,771,000 | 0 |
| 30-Jul-2021 | 131.00 | 133.00 | 130.00 | 131.00 | 24,503,700 | 0 |
| 29-Jul-2021 | 130.00 | 133.00 | 129.00 | 131.00 | 21,504,400 | 0 |
| 28-Jul-2021 | 133.00 | 134.00 | 130.00 | 130.00 | 29,123,900 | 0 |
| 27-Jul-2021 | 135.00 | 137.00 | 132.00 | 132.00 | 22,624,300 | 0 |
| 26-Jul-2021 | 133.00 | 138.00 | 132.00 | 135.00 | 49,654,000 | 0 |
| 23-Jul-2021 | 133.00 | 134.00 | 131.00 | 132.00 | 14,524,100 | 0 |
| 22-Jul-2021 | 134.00 | 136.00 | 132.00 | 133.00 | 30,306,200 | 0 |
| 21-Jul-2021 | 131.00 | 135.00 | 130.00 | 133.00 | 50,149,700 | 0 |
| 19-Jul-2021 | 131.00 | 134.00 | 131.00 | 131.00 | 18,427,700 | 0 |
| 16-Jul-2021 | 131.00 | 136.00 | 130.00 | 131.00 | 35,843,800 | 0 |
| 15-Jul-2021 | 130.00 | 134.00 | 129.00 | 131.00 | 21,164,300 | 0 |
| 14-Jul-2021 | 136.00 | 138.00 | 129.00 | 129.00 | 67,072,500 | 0 |
| 13-Jul-2021 | 133.00 | 146.00 | 132.00 | 135.00 | 290,953,500 | 0 |
| 12-Jul-2021 | 133.00 | 136.00 | 132.00 | 133.00 | 26,350,700 | 0 |
| 09-Jul-2021 | 136.00 | 139.00 | 132.00 | 133.00 | 29,690,400 | 0 |
| 08-Jul-2021 | 140.00 | 144.00 | 135.00 | 136.00 | 106,102,000 | 0 |
| 07-Jul-2021 | 129.00 | 142.00 | 128.00 | 138.00 | 174,188,600 | 0 |
| 06-Jul-2021 | 129.00 | 130.00 | 127.00 | 129.00 | 8,390,600 | 0 |
| 05-Jul-2021 | 130.00 | 135.00 | 129.00 | 129.00 | 13,887,000 | 0 |
| 02-Jul-2021 | 128.00 | 129.00 | 126.00 | 129.00 | 11,722,800 | 0 |
| 01-Jul-2021 | 125.00 | 129.00 | 125.00 | 126.00 | 8,590,600 | 0 |
| 30-Jun-2021 | 127.00 | 128.00 | 125.00 | 126.00 | 15,344,900 | 0 |
| 29-Jun-2021 | 127.00 | 130.00 | 126.00 | 127.00 | 10,339,900 | 0 |
| 28-Jun-2021 | 129.00 | 131.00 | 127.00 | 127.00 | 13,183,800 | 0 |
| 25-Jun-2021 | 130.00 | 131.00 | 128.00 | 129.00 | 25,363,000 | 0 |
| 24-Jun-2021 | 130.00 | 132.00 | 128.00 | 130.00 | 13,723,600 | 0 |
| 23-Jun-2021 | 132.00 | 134.00 | 130.00 | 130.00 | 13,427,900 | 0 |
| 22-Jun-2021 | 128.00 | 134.00 | 128.00 | 132.00 | 19,296,700 | 0 |
| 21-Jun-2021 | 128.00 | 131.00 | 125.00 | 128.00 | 22,842,100 | 0 |