| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 206.71 | 206.71 | 197.32 | 199.20 | 8,415,518 | 0 |
| 12-Oct-2021 | 210.47 | 216.11 | 204.83 | 204.83 | 28,240,033 | 0 |
| 11-Oct-2021 | 210.47 | 217.99 | 202.96 | 208.59 | 15,146,081 | 0 |
| 08-Oct-2021 | 219.87 | 221.75 | 204.83 | 206.71 | 26,256,017 | 0 |
| 07-Oct-2021 | 202.96 | 219.87 | 195.44 | 217.99 | 47,182,054 | 0 |
| 06-Oct-2021 | 214.23 | 223.63 | 201.08 | 201.08 | 27,307,411 | 0 |
| 05-Oct-2021 | 191.68 | 229.26 | 189.80 | 214.23 | 143,880,536 | 0 |
| 04-Oct-2021 | 193.56 | 208.59 | 193.56 | 197.32 | 16,647,237 | 0 |
| 01-Oct-2021 | 214.23 | 216.11 | 201.08 | 204.83 | 14,691,850 | 0 |
| 30-Sep-2021 | 204.83 | 219.87 | 201.08 | 214.23 | 31,995,104 | 0 |
| 29-Sep-2021 | 202.96 | 214.23 | 193.56 | 204.83 | 33,239,664 | 0 |
| 28-Sep-2021 | 216.11 | 225.51 | 201.08 | 202.96 | 46,634,699 | 0 |
| 27-Sep-2021 | 221.75 | 236.78 | 210.47 | 216.11 | 104,495,659 | 0 |
| 24-Sep-2021 | 244.30 | 246.18 | 225.51 | 225.51 | 34,583,307 | 0 |
| 23-Sep-2021 | 234.90 | 251.82 | 231.14 | 242.42 | 65,303,095 | 0 |
| 22-Sep-2021 | 238.66 | 249.94 | 231.14 | 234.90 | 45,601,290 | 0 |
| 21-Sep-2021 | 248.06 | 257.45 | 234.90 | 236.78 | 135,345,394 | 0 |
| 20-Sep-2021 | 225.51 | 251.82 | 221.75 | 244.30 | 136,177,229 | 0 |
| 17-Sep-2021 | 233.02 | 244.30 | 225.51 | 225.51 | 71,717,463 | 0 |
| 16-Sep-2021 | 206.71 | 257.45 | 206.71 | 233.02 | 162,537,013 | 0 |
| 15-Sep-2021 | 253.69 | 283.76 | 221.75 | 221.75 | 430,307,545 | 0 |
| 14-Sep-2021 | 176.65 | 236.78 | 175.71 | 236.78 | 428,031,599 | 0 |
| 13-Sep-2021 | 169.13 | 181.34 | 166.31 | 175.71 | 56,451,650 | 0 |
| 10-Sep-2021 | 170.07 | 179.47 | 166.31 | 169.13 | 55,296,277 | 0 |
| 09-Sep-2021 | 174.77 | 176.65 | 163.49 | 164.43 | 16,940,976 | 0 |
| 08-Sep-2021 | 186.04 | 186.98 | 173.83 | 174.77 | 15,334,244 | 0 |
| 07-Sep-2021 | 186.98 | 189.80 | 178.53 | 186.04 | 31,504,688 | 0 |
| 06-Sep-2021 | 178.53 | 191.68 | 169.13 | 186.04 | 73,422,214 | 0 |
| 03-Sep-2021 | 191.68 | 193.56 | 176.65 | 176.65 | 42,331,314 | 0 |
| 02-Sep-2021 | 193.56 | 206.71 | 187.92 | 189.80 | 52,574,614 | 0 |
| 01-Sep-2021 | 201.08 | 202.96 | 187.92 | 189.80 | 26,211,211 | 0 |
| 31-Aug-2021 | 199.20 | 208.59 | 186.04 | 199.20 | 66,772,748 | 0 |
| 30-Aug-2021 | 201.08 | 208.59 | 189.80 | 191.68 | 33,861,092 | 0 |
| 27-Aug-2021 | 201.08 | 225.51 | 187.92 | 195.44 | 142,557,327 | 0 |
| 26-Aug-2021 | 216.11 | 233.02 | 197.32 | 201.08 | 118,697,624 | 0 |
| 25-Aug-2021 | 183.22 | 229.26 | 180.40 | 210.47 | 119,224,865 | 0 |
| 24-Aug-2021 | 193.56 | 193.56 | 193.56 | 193.56 | 3,226,127 | 0 |
| 23-Aug-2021 | 216.11 | 229.26 | 206.71 | 206.71 | 4,595,313 | 0 |
| 20-Aug-2021 | 221.75 | 221.75 | 221.75 | 221.75 | 0 | 0 |
| 19-Aug-2021 | 153.16 | 221.75 | 153.16 | 221.75 | 268,580,123 | 0 |
| 18-Aug-2021 | 164.43 | 164.43 | 164.43 | 164.43 | 2,160,046 | 0 |
| 16-Aug-2021 | 176.65 | 176.65 | 176.65 | 176.65 | 2,764,659 | 0 |
| 13-Aug-2021 | 212.35 | 248.06 | 189.80 | 189.80 | 184,450,481 | 0 |
| 12-Aug-2021 | 157.85 | 202.96 | 157.85 | 202.96 | 206,918,861 | 0 |
| 10-Aug-2021 | 113.69 | 150.34 | 113.69 | 150.34 | 120,638,431 | 0 |
| 09-Aug-2021 | 112.75 | 115.57 | 107.12 | 111.81 | 20,018,106 | 0 |
| 06-Aug-2021 | 107.12 | 109.93 | 103.36 | 105.24 | 5,745,153 | 0 |
| 05-Aug-2021 | 114.63 | 120.27 | 104.30 | 107.12 | 18,545,472 | 0 |
| 04-Aug-2021 | 101.48 | 120.27 | 98.66 | 111.81 | 38,415,751 | 0 |
| 03-Aug-2021 | 108.99 | 108.99 | 101.48 | 101.48 | 12,062,033 | 0 |
| 02-Aug-2021 | 116.51 | 117.45 | 108.99 | 108.99 | 9,315,466 | 0 |
| 30-Jul-2021 | 125.91 | 127.79 | 115.57 | 116.51 | 16,408,095 | 0 |
| 29-Jul-2021 | 122.15 | 132.48 | 117.45 | 124.03 | 68,007,942 | 0 |
| 28-Jul-2021 | 108.99 | 133.42 | 108.99 | 121.21 | 78,153,541 | 0 |
| 27-Jul-2021 | 108.06 | 143.76 | 100.54 | 109.93 | 262,353,280 | 0 |
| 26-Jul-2021 | 82.69 | 107.12 | 79.87 | 107.12 | 134,482,801 | 0 |
| 23-Jul-2021 | 75.17 | 93.02 | 75.17 | 79.87 | 75,590,136 | 0 |
| 22-Jul-2021 | 93.96 | 97.72 | 79.87 | 79.87 | 48,843,702 | 0 |
| 21-Jul-2021 | 66.71 | 85.50 | 66.71 | 85.50 | 92,528,984 | 0 |
| 19-Jul-2021 | 64.83 | 65.77 | 62.95 | 63.89 | 1,055,651 | 0 |
| 16-Jul-2021 | 66.71 | 66.71 | 64.83 | 64.83 | 365,896 | 0 |
| 15-Jul-2021 | 66.71 | 67.65 | 64.83 | 66.71 | 438,054 | 0 |
| 14-Jul-2021 | 65.77 | 67.65 | 64.83 | 66.71 | 564,596 | 0 |
| 13-Jul-2021 | 65.77 | 67.65 | 64.83 | 65.77 | 1,848,002 | 0 |
| 12-Jul-2021 | 66.71 | 66.71 | 64.83 | 65.77 | 530,752 | 0 |
| 09-Jul-2021 | 67.65 | 67.65 | 65.77 | 65.77 | 698,694 | 0 |
| 08-Jul-2021 | 64.83 | 69.53 | 64.83 | 67.65 | 2,583,307 | 0 |
| 07-Jul-2021 | 66.71 | 68.59 | 65.77 | 65.77 | 898,884 | 0 |
| 06-Jul-2021 | 66.71 | 68.59 | 65.77 | 66.71 | 899,309 | 0 |
| 05-Jul-2021 | 67.65 | 73.29 | 64.83 | 66.71 | 4,757,508 | 0 |
| 02-Jul-2021 | 64.83 | 66.71 | 64.83 | 65.77 | 895,904 | 0 |
| 01-Jul-2021 | 65.77 | 72.35 | 64.83 | 64.83 | 6,205,131 | 0 |
| 30-Jun-2021 | 64.83 | 69.53 | 63.89 | 66.71 | 1,615,564 | 0 |
| 29-Jun-2021 | 66.71 | 66.71 | 63.89 | 64.83 | 1,329,488 | 0 |
| 28-Jun-2021 | 66.71 | 69.53 | 64.83 | 66.71 | 990,624 | 0 |
| 25-Jun-2021 | 70.47 | 72.35 | 65.77 | 66.71 | 2,145,998 | 0 |
| 24-Jun-2021 | 65.77 | 76.11 | 65.77 | 69.53 | 13,482,411 | 0 |
| 23-Jun-2021 | 64.83 | 68.59 | 63.89 | 65.77 | 952,097 | 0 |
| 22-Jun-2021 | 66.71 | 66.71 | 63.89 | 63.89 | 873,235 | 0 |
| 21-Jun-2021 | 71.41 | 71.41 | 66.71 | 66.71 | 1,243,921 | 0 |