| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 146.00 | 147.00 | 143.00 | 143.00 | 14,923,000 | 0 |
| 12-Oct-2021 | 144.00 | 151.00 | 143.00 | 145.00 | 79,298,300 | 0 |
| 11-Oct-2021 | 145.00 | 147.00 | 141.00 | 144.00 | 17,895,600 | 0 |
| 08-Oct-2021 | 142.00 | 148.00 | 142.00 | 145.00 | 47,365,800 | 0 |
| 07-Oct-2021 | 144.00 | 145.00 | 140.00 | 142.00 | 23,828,700 | 0 |
| 06-Oct-2021 | 143.00 | 146.00 | 141.00 | 141.00 | 31,506,400 | 0 |
| 05-Oct-2021 | 144.00 | 146.00 | 139.00 | 142.00 | 40,431,200 | 0 |
| 04-Oct-2021 | 135.00 | 149.00 | 135.00 | 144.00 | 138,412,600 | 0 |
| 01-Oct-2021 | 140.00 | 149.00 | 131.00 | 135.00 | 85,779,900 | 0 |
| 30-Sep-2021 | 126.00 | 131.00 | 126.00 | 131.00 | 28,098,200 | 0 |
| 29-Sep-2021 | 125.00 | 128.00 | 124.00 | 125.00 | 17,075,100 | 0 |
| 28-Sep-2021 | 126.00 | 127.00 | 125.00 | 125.00 | 9,391,700 | 0 |
| 27-Sep-2021 | 128.00 | 128.00 | 124.00 | 125.00 | 7,696,000 | 0 |
| 24-Sep-2021 | 127.00 | 128.00 | 124.00 | 126.00 | 8,836,100 | 0 |
| 23-Sep-2021 | 128.00 | 129.00 | 126.00 | 127.00 | 8,116,600 | 0 |
| 22-Sep-2021 | 126.00 | 128.00 | 122.00 | 127.00 | 6,334,400 | 0 |
| 21-Sep-2021 | 128.00 | 128.00 | 124.00 | 126.00 | 19,299,200 | 0 |
| 20-Sep-2021 | 132.00 | 132.00 | 128.00 | 129.00 | 18,031,800 | 0 |
| 17-Sep-2021 | 133.00 | 134.00 | 131.00 | 132.00 | 7,193,400 | 0 |
| 16-Sep-2021 | 136.00 | 137.00 | 132.00 | 132.00 | 14,917,000 | 0 |
| 15-Sep-2021 | 136.00 | 138.00 | 134.00 | 135.00 | 30,316,300 | 0 |
| 14-Sep-2021 | 130.00 | 138.00 | 130.00 | 136.00 | 66,062,400 | 0 |
| 13-Sep-2021 | 130.00 | 131.00 | 129.00 | 130.00 | 5,593,600 | 0 |
| 10-Sep-2021 | 130.00 | 132.00 | 129.00 | 130.00 | 12,251,200 | 0 |
| 09-Sep-2021 | 129.00 | 133.00 | 128.00 | 129.00 | 13,066,900 | 0 |
| 08-Sep-2021 | 131.00 | 134.00 | 128.00 | 129.00 | 16,429,300 | 0 |
| 07-Sep-2021 | 133.00 | 135.00 | 130.00 | 131.00 | 16,390,100 | 0 |
| 06-Sep-2021 | 131.00 | 134.00 | 128.00 | 133.00 | 29,083,100 | 0 |
| 03-Sep-2021 | 129.00 | 137.00 | 128.00 | 129.00 | 105,657,200 | 0 |
| 02-Sep-2021 | 123.00 | 129.00 | 122.00 | 128.00 | 39,411,600 | 0 |
| 01-Sep-2021 | 123.00 | 124.00 | 123.00 | 123.00 | 6,030,500 | 0 |
| 31-Aug-2021 | 123.00 | 125.00 | 122.00 | 123.00 | 16,143,500 | 0 |
| 30-Aug-2021 | 124.00 | 125.00 | 122.00 | 123.00 | 7,366,100 | 0 |
| 27-Aug-2021 | 123.00 | 126.00 | 122.00 | 123.00 | 16,078,500 | 0 |
| 26-Aug-2021 | 124.00 | 125.00 | 123.00 | 123.00 | 3,802,200 | 0 |
| 25-Aug-2021 | 125.00 | 126.00 | 123.00 | 124.00 | 14,836,500 | 0 |
| 24-Aug-2021 | 125.00 | 127.00 | 123.00 | 125.00 | 14,556,900 | 0 |
| 23-Aug-2021 | 125.00 | 127.00 | 122.00 | 125.00 | 7,334,700 | 0 |
| 20-Aug-2021 | 122.00 | 124.00 | 121.00 | 123.00 | 5,542,700 | 0 |
| 19-Aug-2021 | 126.00 | 126.00 | 121.00 | 123.00 | 10,686,900 | 0 |
| 18-Aug-2021 | 123.00 | 130.00 | 122.00 | 123.00 | 22,146,200 | 0 |
| 16-Aug-2021 | 128.00 | 128.00 | 122.00 | 124.00 | 8,241,000 | 0 |
| 13-Aug-2021 | 126.00 | 129.00 | 125.00 | 125.00 | 7,436,600 | 0 |
| 12-Aug-2021 | 126.00 | 128.00 | 125.00 | 126.00 | 4,881,600 | 0 |
| 10-Aug-2021 | 129.00 | 129.00 | 126.00 | 126.00 | 6,093,800 | 0 |
| 09-Aug-2021 | 130.00 | 135.00 | 128.00 | 129.00 | 24,517,800 | 0 |
| 06-Aug-2021 | 130.00 | 132.00 | 129.00 | 129.00 | 6,955,900 | 0 |
| 05-Aug-2021 | 128.00 | 132.00 | 126.00 | 130.00 | 17,283,700 | 0 |
| 04-Aug-2021 | 127.00 | 131.00 | 125.00 | 128.00 | 12,264,300 | 0 |
| 03-Aug-2021 | 127.00 | 129.00 | 125.00 | 127.00 | 5,433,800 | 0 |
| 02-Aug-2021 | 129.00 | 130.00 | 125.00 | 127.00 | 8,970,700 | 0 |
| 30-Jul-2021 | 133.00 | 141.00 | 126.00 | 129.00 | 76,132,200 | 0 |
| 29-Jul-2021 | 121.00 | 132.00 | 121.00 | 131.00 | 34,951,500 | 0 |
| 28-Jul-2021 | 124.00 | 124.00 | 120.00 | 121.00 | 8,980,200 | 0 |
| 27-Jul-2021 | 126.00 | 127.00 | 124.00 | 124.00 | 4,727,400 | 0 |
| 26-Jul-2021 | 128.00 | 130.00 | 125.00 | 126.00 | 6,498,700 | 0 |
| 23-Jul-2021 | 129.00 | 131.00 | 128.00 | 128.00 | 7,563,000 | 0 |
| 22-Jul-2021 | 126.00 | 130.00 | 126.00 | 129.00 | 23,286,500 | 0 |
| 21-Jul-2021 | 122.00 | 130.00 | 120.00 | 126.00 | 34,769,100 | 0 |
| 19-Jul-2021 | 126.00 | 126.00 | 121.00 | 122.00 | 6,958,600 | 0 |
| 16-Jul-2021 | 125.00 | 127.00 | 124.00 | 126.00 | 9,213,800 | 0 |
| 15-Jul-2021 | 123.00 | 128.00 | 122.00 | 125.00 | 11,272,900 | 0 |
| 14-Jul-2021 | 130.00 | 132.00 | 122.00 | 122.00 | 26,143,900 | 0 |
| 13-Jul-2021 | 131.00 | 134.00 | 130.00 | 130.00 | 9,520,700 | 0 |
| 12-Jul-2021 | 133.00 | 135.00 | 130.00 | 132.00 | 10,088,200 | 0 |
| 09-Jul-2021 | 133.00 | 135.00 | 130.00 | 132.00 | 10,594,600 | 0 |
| 08-Jul-2021 | 134.00 | 137.00 | 134.00 | 134.00 | 7,958,700 | 0 |
| 07-Jul-2021 | 134.00 | 136.00 | 133.00 | 134.00 | 5,544,100 | 0 |
| 06-Jul-2021 | 134.00 | 136.00 | 133.00 | 134.00 | 8,285,300 | 0 |
| 05-Jul-2021 | 136.00 | 136.00 | 133.00 | 134.00 | 7,145,200 | 0 |
| 02-Jul-2021 | 135.00 | 137.00 | 135.00 | 136.00 | 9,994,000 | 0 |
| 01-Jul-2021 | 136.00 | 136.00 | 133.00 | 135.00 | 13,221,000 | 0 |
| 30-Jun-2021 | 136.00 | 138.00 | 134.00 | 136.00 | 9,631,700 | 0 |
| 29-Jun-2021 | 137.00 | 140.00 | 134.00 | 136.00 | 15,376,400 | 0 |
| 28-Jun-2021 | 146.00 | 148.00 | 138.00 | 138.00 | 50,776,300 | 0 |
| 25-Jun-2021 | 151.00 | 151.00 | 148.00 | 148.00 | 21,419,500 | 0 |
| 24-Jun-2021 | 151.00 | 152.00 | 150.00 | 151.00 | 7,280,100 | 0 |
| 23-Jun-2021 | 153.00 | 155.00 | 150.00 | 151.00 | 10,001,400 | 0 |
| 22-Jun-2021 | 152.00 | 156.00 | 151.00 | 153.00 | 18,423,800 | 0 |
| 21-Jun-2021 | 153.00 | 153.00 | 150.00 | 151.00 | 11,975,700 | 0 |