| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 15-Oct-2021 | 246.43 | 247.79 | 245.06 | 246.43 | 200,959 | 0 |
| 14-Oct-2021 | 246.43 | 249.15 | 240.98 | 247.79 | 757,122 | 0 |
| 13-Oct-2021 | 247.79 | 249.15 | 246.43 | 246.43 | 925,323 | 0 |
| 12-Oct-2021 | 243.70 | 246.43 | 243.70 | 246.43 | 818,673 | 0 |
| 11-Oct-2021 | 246.43 | 246.43 | 240.98 | 243.70 | 465,379 | 0 |
| 08-Oct-2021 | 242.34 | 258.68 | 242.34 | 243.70 | 1,637,641 | 0 |
| 07-Oct-2021 | 242.34 | 242.34 | 239.62 | 240.98 | 540,738 | 0 |
| 06-Oct-2021 | 243.70 | 245.06 | 239.62 | 240.98 | 570,265 | 0 |
| 05-Oct-2021 | 246.43 | 246.43 | 239.62 | 243.70 | 544,558 | 0 |
| 04-Oct-2021 | 243.70 | 245.06 | 240.98 | 245.06 | 1,120,553 | 0 |
| 01-Oct-2021 | 247.79 | 250.51 | 242.34 | 243.70 | 1,011,700 | 0 |
| 30-Sep-2021 | 238.26 | 247.79 | 238.26 | 246.43 | 2,510,521 | 0 |
| 29-Sep-2021 | 231.45 | 242.34 | 231.45 | 238.26 | 1,355,887 | 0 |
| 28-Sep-2021 | 234.17 | 235.53 | 231.45 | 231.45 | 942,216 | 0 |
| 27-Sep-2021 | 234.17 | 235.53 | 232.81 | 234.17 | 506,951 | 0 |
| 24-Sep-2021 | 235.53 | 238.26 | 234.17 | 234.17 | 530,015 | 0 |
| 23-Sep-2021 | 239.62 | 239.62 | 232.81 | 235.53 | 552,197 | 0 |
| 22-Sep-2021 | 238.26 | 245.06 | 234.17 | 239.62 | 2,377,870 | 0 |
| 21-Sep-2021 | 236.90 | 238.26 | 232.81 | 238.26 | 587,746 | 0 |
| 20-Sep-2021 | 245.06 | 245.06 | 235.53 | 236.90 | 1,699,779 | 0 |
| 17-Sep-2021 | 245.06 | 247.79 | 243.70 | 245.06 | 241,503 | 0 |
| 16-Sep-2021 | 245.06 | 246.43 | 243.70 | 245.06 | 369,159 | 0 |
| 15-Sep-2021 | 246.43 | 249.15 | 245.06 | 245.06 | 583,486 | 0 |
| 14-Sep-2021 | 243.70 | 246.43 | 243.70 | 246.43 | 392,810 | 0 |
| 13-Sep-2021 | 243.70 | 247.79 | 243.70 | 243.70 | 358,582 | 0 |
| 10-Sep-2021 | 246.43 | 247.79 | 243.70 | 243.70 | 1,024,921 | 0 |
| 09-Sep-2021 | 249.15 | 249.15 | 245.06 | 247.79 | 724,363 | 0 |
| 08-Sep-2021 | 249.15 | 254.59 | 249.15 | 249.15 | 997,891 | 0 |
| 07-Sep-2021 | 247.79 | 250.51 | 247.79 | 249.15 | 596,120 | 0 |
| 06-Sep-2021 | 249.15 | 249.15 | 245.06 | 247.79 | 562,920 | 0 |
| 03-Sep-2021 | 249.15 | 250.51 | 246.43 | 249.15 | 407,206 | 0 |
| 02-Sep-2021 | 247.79 | 250.51 | 243.70 | 249.15 | 1,077,952 | 0 |
| 01-Sep-2021 | 250.51 | 255.96 | 246.43 | 246.43 | 1,140,972 | 0 |
| 31-Aug-2021 | 247.79 | 255.96 | 242.34 | 250.51 | 1,054,742 | 0 |
| 30-Aug-2021 | 253.23 | 257.32 | 247.79 | 247.79 | 1,519,239 | 0 |
| 27-Aug-2021 | 260.04 | 273.66 | 251.87 | 251.87 | 4,739,434 | 0 |
| 26-Aug-2021 | 247.79 | 272.29 | 247.79 | 255.96 | 7,944,058 | 0 |
| 25-Aug-2021 | 242.34 | 247.79 | 242.34 | 246.43 | 1,760,890 | 0 |
| 24-Aug-2021 | 242.34 | 247.79 | 240.98 | 240.98 | 556,457 | 0 |
| 23-Aug-2021 | 238.26 | 242.34 | 232.81 | 240.98 | 1,390,408 | 0 |
| 20-Aug-2021 | 236.90 | 242.34 | 235.53 | 238.26 | 384,290 | 0 |
| 19-Aug-2021 | 235.53 | 242.34 | 234.17 | 236.90 | 654,145 | 0 |
| 18-Aug-2021 | 243.70 | 243.70 | 230.09 | 235.53 | 1,473,847 | 0 |
| 16-Aug-2021 | 243.70 | 250.51 | 243.70 | 243.70 | 1,244,977 | 0 |
| 13-Aug-2021 | 238.26 | 251.87 | 235.53 | 243.70 | 1,380,566 | 0 |
| 12-Aug-2021 | 243.70 | 245.06 | 236.90 | 238.26 | 718,047 | 0 |
| 10-Aug-2021 | 238.26 | 245.06 | 234.17 | 239.62 | 699,244 | 0 |
| 09-Aug-2021 | 238.26 | 242.34 | 235.53 | 236.90 | 919,594 | 0 |
| 06-Aug-2021 | 239.62 | 245.06 | 236.90 | 238.26 | 689,107 | 0 |
| 05-Aug-2021 | 242.34 | 246.43 | 239.62 | 239.62 | 1,121,581 | 0 |
| 04-Aug-2021 | 245.06 | 253.23 | 238.26 | 242.34 | 1,260,842 | 0 |
| 03-Aug-2021 | 239.62 | 253.23 | 234.17 | 245.06 | 1,273,035 | 0 |
| 02-Aug-2021 | 254.59 | 257.32 | 238.26 | 240.98 | 2,593,666 | 0 |
| 30-Jul-2021 | 272.29 | 273.66 | 251.87 | 254.59 | 5,481,867 | 0 |
| 29-Jul-2021 | 264.13 | 306.33 | 254.59 | 265.49 | 28,360,073 | 0 |
| 28-Jul-2021 | 219.20 | 262.76 | 219.20 | 254.59 | 12,069,450 | 0 |
| 27-Jul-2021 | 223.28 | 226.00 | 213.75 | 217.84 | 365,193 | 0 |
| 26-Jul-2021 | 224.64 | 230.09 | 221.92 | 223.28 | 798,548 | 0 |
| 23-Jul-2021 | 223.28 | 226.00 | 221.92 | 223.28 | 616,686 | 0 |
| 22-Jul-2021 | 220.56 | 226.00 | 219.20 | 223.28 | 622,562 | 0 |
| 21-Jul-2021 | 212.39 | 224.64 | 212.39 | 219.20 | 1,286,109 | 0 |
| 19-Jul-2021 | 213.75 | 219.20 | 211.03 | 213.75 | 874,789 | 0 |
| 16-Jul-2021 | 215.11 | 217.84 | 211.03 | 213.75 | 1,662,320 | 0 |
| 15-Jul-2021 | 226.00 | 226.00 | 212.39 | 215.11 | 2,064,091 | 0 |
| 14-Jul-2021 | 227.37 | 238.26 | 221.92 | 223.28 | 818,086 | 0 |
| 13-Jul-2021 | 230.09 | 230.09 | 223.28 | 226.00 | 1,016,107 | 0 |
| 12-Jul-2021 | 232.81 | 235.53 | 221.92 | 230.09 | 723,776 | 0 |
| 09-Jul-2021 | 245.06 | 245.06 | 231.45 | 231.45 | 2,361,711 | 0 |
| 08-Jul-2021 | 258.68 | 258.68 | 245.06 | 245.06 | 2,914,349 | 0 |
| 07-Jul-2021 | 260.04 | 260.04 | 251.87 | 257.32 | 771,959 | 0 |
| 06-Jul-2021 | 258.68 | 266.85 | 255.96 | 258.68 | 474,193 | 0 |
| 05-Jul-2021 | 257.32 | 268.21 | 255.96 | 258.68 | 947,651 | 0 |
| 02-Jul-2021 | 261.40 | 269.57 | 258.68 | 258.68 | 687,198 | 0 |
| 01-Jul-2021 | 269.57 | 277.74 | 261.40 | 261.40 | 1,582,847 | 0 |
| 30-Jun-2021 | 258.68 | 277.74 | 258.68 | 269.57 | 881,106 | 0 |
| 29-Jun-2021 | 272.29 | 276.38 | 253.23 | 257.32 | 2,122,117 | 0 |
| 28-Jun-2021 | 281.06 | 283.64 | 260.43 | 270.75 | 1,529,934 | 0 |
| 25-Jun-2021 | 273.33 | 281.06 | 273.33 | 278.48 | 1,235,000 | 0 |
| 24-Jun-2021 | 275.90 | 281.06 | 268.17 | 273.33 | 640,672 | 0 |
| 23-Jun-2021 | 278.48 | 293.95 | 273.33 | 275.90 | 1,631,348 | 0 |
| 22-Jun-2021 | 273.33 | 288.80 | 273.33 | 275.90 | 772,917 | 0 |
| 21-Jun-2021 | 268.17 | 273.33 | 260.43 | 268.17 | 681,780 | 0 |