| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 145.00 | 146.00 | 142.00 | 146.00 | 208,800 | 0 |
| 12-Oct-2021 | 146.00 | 148.00 | 142.00 | 146.00 | 577,100 | 0 |
| 11-Oct-2021 | 145.00 | 150.00 | 143.00 | 146.00 | 1,687,400 | 0 |
| 08-Oct-2021 | 147.00 | 150.00 | 143.00 | 143.00 | 1,052,800 | 0 |
| 07-Oct-2021 | 148.00 | 149.00 | 146.00 | 146.00 | 2,337,600 | 0 |
| 06-Oct-2021 | 150.00 | 154.00 | 146.00 | 148.00 | 1,198,400 | 0 |
| 05-Oct-2021 | 152.00 | 154.00 | 150.00 | 152.00 | 697,200 | 0 |
| 04-Oct-2021 | 150.00 | 152.00 | 148.00 | 152.00 | 1,282,700 | 0 |
| 01-Oct-2021 | 151.00 | 151.00 | 147.00 | 150.00 | 2,132,600 | 0 |
| 30-Sep-2021 | 156.00 | 156.00 | 149.00 | 151.00 | 1,234,800 | 0 |
| 29-Sep-2021 | 145.00 | 158.00 | 145.00 | 156.00 | 4,428,200 | 0 |
| 28-Sep-2021 | 153.00 | 153.00 | 144.00 | 152.00 | 3,780,000 | 0 |
| 27-Sep-2021 | 157.00 | 158.00 | 151.00 | 153.00 | 2,627,900 | 0 |
| 24-Sep-2021 | 151.00 | 163.00 | 143.00 | 157.00 | 17,829,000 | 0 |
| 23-Sep-2021 | 162.00 | 167.00 | 151.00 | 151.00 | 4,499,500 | 0 |
| 22-Sep-2021 | 170.00 | 174.00 | 160.00 | 162.00 | 6,782,100 | 0 |
| 21-Sep-2021 | 161.00 | 182.00 | 159.00 | 167.00 | 32,528,600 | 0 |
| 20-Sep-2021 | 162.00 | 165.00 | 157.00 | 160.00 | 6,067,500 | 0 |
| 17-Sep-2021 | 156.00 | 169.00 | 155.00 | 162.00 | 21,124,300 | 0 |
| 16-Sep-2021 | 155.00 | 161.00 | 153.00 | 156.00 | 4,171,300 | 0 |
| 15-Sep-2021 | 158.00 | 160.00 | 151.00 | 155.00 | 2,484,800 | 0 |
| 14-Sep-2021 | 157.00 | 163.00 | 153.00 | 156.00 | 6,515,600 | 0 |
| 13-Sep-2021 | 149.00 | 157.00 | 143.00 | 156.00 | 6,809,400 | 0 |
| 10-Sep-2021 | 155.00 | 169.00 | 147.00 | 149.00 | 40,358,200 | 0 |
| 09-Sep-2021 | 138.00 | 158.00 | 137.00 | 153.00 | 26,828,800 | 0 |
| 08-Sep-2021 | 134.00 | 138.00 | 131.00 | 138.00 | 4,703,400 | 0 |
| 07-Sep-2021 | 134.00 | 134.00 | 130.00 | 133.00 | 1,554,400 | 0 |
| 06-Sep-2021 | 137.00 | 137.00 | 132.00 | 134.00 | 2,367,300 | 0 |
| 03-Sep-2021 | 129.00 | 135.00 | 128.00 | 134.00 | 6,731,700 | 0 |
| 02-Sep-2021 | 129.00 | 132.00 | 129.00 | 129.00 | 1,621,400 | 0 |
| 01-Sep-2021 | 130.00 | 137.00 | 129.00 | 131.00 | 2,319,000 | 0 |
| 31-Aug-2021 | 130.00 | 135.00 | 128.00 | 130.00 | 1,750,900 | 0 |
| 30-Aug-2021 | 135.00 | 135.00 | 129.00 | 130.00 | 1,089,300 | 0 |
| 27-Aug-2021 | 129.00 | 139.00 | 129.00 | 134.00 | 12,708,600 | 0 |
| 26-Aug-2021 | 135.00 | 136.00 | 126.00 | 128.00 | 7,823,800 | 0 |
| 25-Aug-2021 | 145.00 | 145.00 | 135.00 | 135.00 | 5,305,800 | 0 |
| 24-Aug-2021 | 140.00 | 150.00 | 137.00 | 143.00 | 12,723,900 | 0 |
| 23-Aug-2021 | 151.00 | 156.00 | 134.00 | 140.00 | 11,345,700 | 0 |
| 20-Aug-2021 | 132.00 | 145.00 | 127.00 | 142.00 | 7,674,800 | 0 |
| 19-Aug-2021 | 141.00 | 141.00 | 132.00 | 132.00 | 2,461,500 | 0 |
| 18-Aug-2021 | 150.00 | 151.00 | 141.00 | 141.00 | 2,602,500 | 0 |
| 16-Aug-2021 | 160.00 | 160.00 | 148.00 | 151.00 | 345,100 | 0 |
| 13-Aug-2021 | 158.00 | 165.00 | 158.00 | 159.00 | 375,400 | 0 |
| 12-Aug-2021 | 151.00 | 180.00 | 151.00 | 159.00 | 2,045,100 | 0 |
| 10-Aug-2021 | 171.47 | 171.47 | 157.69 | 162.29 | 3,618,948 | 0 |
| 09-Aug-2021 | 176.06 | 176.06 | 168.41 | 168.41 | 2,894,453 | 0 |
| 06-Aug-2021 | 189.84 | 191.37 | 176.06 | 176.06 | 3,409,803 | 0 |
| 05-Aug-2021 | 180.66 | 195.97 | 180.66 | 188.31 | 3,233,186 | 0 |
| 04-Aug-2021 | 183.72 | 214.34 | 173.00 | 180.66 | 20,664,960 | 0 |
| 03-Aug-2021 | 173.00 | 173.00 | 166.88 | 171.47 | 90,006 | 0 |
| 02-Aug-2021 | 166.88 | 174.53 | 166.88 | 174.53 | 41,410 | 0 |
| 30-Jul-2021 | 174.53 | 174.53 | 169.94 | 171.47 | 4,833 | 0 |
| 29-Jul-2021 | 168.41 | 171.47 | 168.41 | 171.47 | 31,744 | 0 |
| 28-Jul-2021 | 168.41 | 174.53 | 166.88 | 171.47 | 54,343 | 0 |
| 27-Jul-2021 | 174.53 | 174.53 | 166.88 | 173.00 | 44,284 | 0 |
| 26-Jul-2021 | 168.41 | 174.53 | 168.41 | 174.53 | 133,507 | 0 |
| 23-Jul-2021 | 168.41 | 171.47 | 168.41 | 168.41 | 117,570 | 0 |
| 22-Jul-2021 | 168.41 | 171.47 | 168.41 | 171.47 | 13,977 | 0 |
| 21-Jul-2021 | 168.41 | 171.47 | 168.41 | 171.47 | 53,167 | 0 |
| 19-Jul-2021 | 169.94 | 169.94 | 166.88 | 168.41 | 95,101 | 0 |
| 16-Jul-2021 | 174.53 | 174.53 | 168.41 | 171.47 | 17,243 | 0 |
| 15-Jul-2021 | 168.41 | 173.00 | 168.41 | 173.00 | 1,436 | 0 |
| 14-Jul-2021 | 168.41 | 173.00 | 168.41 | 173.00 | 9,666 | 0 |
| 13-Jul-2021 | 171.47 | 171.47 | 171.47 | 171.47 | 391 | 0 |
| 12-Jul-2021 | 174.53 | 174.53 | 166.88 | 171.47 | 34,748 | 0 |
| 09-Jul-2021 | 174.53 | 174.53 | 166.88 | 174.53 | 139,647 | 0 |
| 08-Jul-2021 | 176.06 | 176.06 | 169.94 | 174.53 | 1,436 | 0 |
| 07-Jul-2021 | 176.06 | 176.06 | 169.94 | 174.53 | 15,022 | 0 |
| 06-Jul-2021 | 174.53 | 176.06 | 169.94 | 176.06 | 252,123 | 0 |
| 05-Jul-2021 | 171.47 | 176.06 | 171.47 | 174.53 | 2,090 | 0 |
| 02-Jul-2021 | 176.06 | 176.06 | 169.94 | 171.47 | 261,659 | 0 |
| 01-Jul-2021 | 168.41 | 171.47 | 168.41 | 171.47 | 125,930 | 0 |
| 30-Jun-2021 | 171.47 | 171.47 | 165.35 | 171.47 | 102,547 | 0 |
| 29-Jun-2021 | 174.53 | 174.53 | 168.41 | 171.47 | 51,730 | 0 |
| 28-Jun-2021 | 166.88 | 173.00 | 166.88 | 169.94 | 137,034 | 0 |
| 25-Jun-2021 | 168.41 | 173.00 | 166.88 | 166.88 | 63,749 | 0 |
| 24-Jun-2021 | 171.47 | 176.06 | 166.88 | 173.00 | 192,031 | 0 |
| 23-Jun-2021 | 173.00 | 173.00 | 168.41 | 171.47 | 104,637 | 0 |
| 22-Jun-2021 | 171.47 | 173.00 | 169.94 | 173.00 | 93,403 | 0 |
| 21-Jun-2021 | 166.88 | 171.47 | 166.88 | 171.47 | 83,866 | 0 |