| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 142.84 | 180.48 | 139.94 | 164.07 | 380,566,028 | 0 |
| 13-Oct-2021 | 138.01 | 142.84 | 136.08 | 141.87 | 25,056,623 | 0 |
| 12-Oct-2021 | 138.01 | 145.73 | 135.12 | 136.08 | 68,013,841 | 0 |
| 11-Oct-2021 | 134.15 | 144.77 | 133.19 | 138.01 | 100,685,915 | 0 |
| 08-Oct-2021 | 129.33 | 136.08 | 128.36 | 133.19 | 32,833,296 | 0 |
| 07-Oct-2021 | 130.29 | 134.15 | 127.40 | 128.36 | 12,350,771 | 0 |
| 06-Oct-2021 | 138.98 | 138.98 | 129.33 | 130.29 | 24,695,739 | 0 |
| 05-Oct-2021 | 131.26 | 136.08 | 127.40 | 135.12 | 26,517,774 | 0 |
| 04-Oct-2021 | 126.43 | 131.26 | 124.50 | 130.29 | 17,710,048 | 0 |
| 01-Oct-2021 | 127.40 | 128.36 | 124.50 | 124.50 | 12,734,035 | 0 |
| 30-Sep-2021 | 126.43 | 130.29 | 125.47 | 127.40 | 7,710,049 | 0 |
| 29-Sep-2021 | 127.40 | 129.33 | 125.47 | 126.43 | 6,906,426 | 0 |
| 28-Sep-2021 | 132.22 | 136.08 | 125.47 | 127.40 | 40,351,247 | 0 |
| 27-Sep-2021 | 125.47 | 136.08 | 124.50 | 131.26 | 92,551,674 | 0 |
| 24-Sep-2021 | 128.36 | 129.33 | 124.50 | 124.50 | 9,369,307 | 0 |
| 23-Sep-2021 | 129.33 | 130.29 | 125.47 | 128.36 | 10,135,214 | 0 |
| 22-Sep-2021 | 130.29 | 133.19 | 128.36 | 129.33 | 14,285,329 | 0 |
| 21-Sep-2021 | 124.50 | 135.12 | 121.61 | 131.26 | 58,957,548 | 0 |
| 20-Sep-2021 | 118.71 | 128.36 | 118.71 | 124.50 | 12,806,771 | 0 |
| 17-Sep-2021 | 130.29 | 131.26 | 127.40 | 127.40 | 5,871,022 | 0 |
| 16-Sep-2021 | 128.36 | 132.22 | 128.36 | 130.29 | 15,523,296 | 0 |
| 15-Sep-2021 | 131.26 | 131.26 | 126.43 | 128.36 | 9,275,745 | 0 |
| 14-Sep-2021 | 125.47 | 131.26 | 124.50 | 130.29 | 22,990,373 | 0 |
| 13-Sep-2021 | 127.40 | 129.33 | 122.57 | 124.50 | 26,095,758 | 0 |
| 10-Sep-2021 | 134.15 | 134.15 | 126.43 | 126.43 | 6,935,231 | 0 |
| 09-Sep-2021 | 122.57 | 133.19 | 122.57 | 129.33 | 18,472,122 | 0 |
| 08-Sep-2021 | 127.40 | 139.94 | 127.40 | 130.29 | 60,002,588 | 0 |
| 07-Sep-2021 | 144.77 | 144.77 | 134.15 | 136.08 | 33,199,878 | 0 |
| 06-Sep-2021 | 134.15 | 139.94 | 134.15 | 139.94 | 29,803,445 | 0 |
| 03-Sep-2021 | 139.94 | 139.94 | 133.19 | 133.19 | 23,929,314 | 0 |
| 02-Sep-2021 | 130.29 | 138.98 | 130.29 | 137.05 | 75,126,146 | 0 |
| 01-Sep-2021 | 138.98 | 138.98 | 129.33 | 130.29 | 20,994,787 | 0 |
| 31-Aug-2021 | 132.22 | 137.05 | 127.40 | 130.29 | 40,547,593 | 0 |
| 30-Aug-2021 | 142.84 | 142.84 | 132.22 | 132.22 | 71,318,162 | 0 |
| 27-Aug-2021 | 135.12 | 151.53 | 132.22 | 141.87 | 239,817,220 | 0 |
| 26-Aug-2021 | 138.01 | 139.94 | 130.29 | 133.19 | 34,729,828 | 0 |
| 25-Aug-2021 | 150.56 | 150.56 | 138.01 | 138.01 | 75,626,804 | 0 |
| 24-Aug-2021 | 126.43 | 149.60 | 124.50 | 147.66 | 222,920,740 | 0 |
| 23-Aug-2021 | 128.36 | 131.26 | 123.54 | 126.43 | 18,457,305 | 0 |
| 20-Aug-2021 | 126.43 | 141.87 | 119.68 | 127.40 | 70,717,414 | 0 |
| 19-Aug-2021 | 133.19 | 149.60 | 126.43 | 126.43 | 102,460,184 | 0 |
| 18-Aug-2021 | 134.15 | 173.72 | 132.22 | 135.12 | 433,782,692 | 0 |
| 16-Aug-2021 | 126.43 | 135.12 | 123.54 | 132.22 | 60,443,565 | 0 |
| 13-Aug-2021 | 121.61 | 131.26 | 117.75 | 125.47 | 55,663,898 | 0 |
| 12-Aug-2021 | 123.54 | 137.05 | 118.71 | 121.61 | 105,623,592 | 0 |
| 10-Aug-2021 | 115.82 | 122.57 | 112.92 | 122.57 | 11,926,993 | 0 |
| 09-Aug-2021 | 120.64 | 121.61 | 114.85 | 115.82 | 10,941,945 | 0 |
| 06-Aug-2021 | 113.89 | 121.61 | 111.96 | 114.85 | 26,135,235 | 0 |
| 05-Aug-2021 | 117.75 | 119.68 | 112.92 | 113.89 | 7,014,391 | 0 |
| 04-Aug-2021 | 120.64 | 122.57 | 115.82 | 116.78 | 6,371,783 | 0 |
| 03-Aug-2021 | 122.57 | 125.47 | 120.64 | 120.64 | 7,586,646 | 0 |
| 02-Aug-2021 | 125.47 | 126.43 | 120.64 | 121.61 | 6,079,180 | 0 |
| 30-Jul-2021 | 121.61 | 124.50 | 120.64 | 124.50 | 8,567,343 | 0 |
| 29-Jul-2021 | 126.43 | 127.40 | 117.75 | 121.61 | 15,732,906 | 0 |
| 28-Jul-2021 | 131.26 | 133.19 | 125.47 | 126.43 | 10,971,578 | 0 |
| 27-Jul-2021 | 127.40 | 131.26 | 123.54 | 130.29 | 29,114,315 | 0 |
| 26-Jul-2021 | 121.61 | 128.36 | 115.82 | 127.40 | 36,427,423 | 0 |
| 23-Jul-2021 | 112.92 | 125.47 | 112.92 | 121.61 | 33,762,808 | 0 |
| 22-Jul-2021 | 113.89 | 115.82 | 111.96 | 112.92 | 5,137,235 | 0 |
| 21-Jul-2021 | 111.96 | 116.78 | 108.09 | 112.92 | 14,681,130 | 0 |
| 19-Jul-2021 | 113.89 | 114.85 | 109.06 | 111.96 | 4,158,610 | 0 |
| 16-Jul-2021 | 118.71 | 120.64 | 111.96 | 113.89 | 8,881,393 | 0 |
| 15-Jul-2021 | 118.71 | 123.54 | 115.82 | 116.78 | 23,381,512 | 0 |
| 14-Jul-2021 | 106.16 | 132.22 | 102.30 | 117.75 | 106,656,820 | 0 |
| 13-Jul-2021 | 110.02 | 110.02 | 105.20 | 106.16 | 5,391,190 | 0 |
| 12-Jul-2021 | 109.06 | 111.96 | 109.06 | 110.02 | 4,088,671 | 0 |
| 09-Jul-2021 | 110.02 | 112.92 | 109.06 | 110.02 | 3,821,557 | 0 |
| 08-Jul-2021 | 109.06 | 113.89 | 109.06 | 110.02 | 1,610,249 | 0 |
| 07-Jul-2021 | 114.85 | 114.85 | 109.06 | 109.06 | 4,357,443 | 0 |
| 06-Jul-2021 | 108.09 | 116.78 | 108.09 | 114.85 | 21,367,172 | 0 |
| 05-Jul-2021 | 106.16 | 110.99 | 106.16 | 108.09 | 5,727,103 | 0 |
| 02-Jul-2021 | 115.82 | 117.75 | 108.09 | 108.09 | 10,008,806 | 0 |
| 01-Jul-2021 | 104.23 | 113.89 | 100.37 | 113.89 | 21,063,690 | 0 |
| 30-Jun-2021 | 111.96 | 111.96 | 106.16 | 106.16 | 20,559,716 | 0 |
| 29-Jun-2021 | 114.85 | 117.75 | 110.99 | 113.89 | 13,564,286 | 0 |
| 28-Jun-2021 | 117.75 | 119.68 | 115.82 | 115.82 | 8,406,121 | 0 |
| 25-Jun-2021 | 121.61 | 122.57 | 116.78 | 117.75 | 9,713,924 | 0 |
| 24-Jun-2021 | 121.61 | 122.57 | 117.75 | 119.68 | 7,120,802 | 0 |
| 23-Jun-2021 | 123.54 | 124.50 | 120.64 | 121.61 | 5,581,838 | 0 |
| 22-Jun-2021 | 122.57 | 127.40 | 120.64 | 122.57 | 10,383,471 | 0 |
| 21-Jun-2021 | 123.54 | 123.54 | 115.82 | 122.57 | 15,265,197 | 0 |