| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Oct-2021 | 810.00 | 830.00 | 805.00 | 815.00 | 10,777,300 | 0 |
| 19-Oct-2021 | 795.00 | 815.00 | 785.00 | 810.00 | 12,270,500 | 0 |
| 18-Oct-2021 | 805.00 | 810.00 | 790.00 | 795.00 | 10,863,800 | 0 |
| 15-Oct-2021 | 815.00 | 825.00 | 795.00 | 805.00 | 10,305,300 | 0 |
| 14-Oct-2021 | 820.00 | 835.00 | 795.00 | 815.00 | 10,553,300 | 0 |
| 13-Oct-2021 | 805.00 | 815.00 | 785.00 | 815.00 | 11,327,800 | 0 |
| 12-Oct-2021 | 835.00 | 905.00 | 775.00 | 800.00 | 39,832,700 | 0 |
| 11-Oct-2021 | 820.00 | 845.00 | 800.00 | 830.00 | 21,050,900 | 0 |
| 08-Oct-2021 | 795.00 | 810.00 | 785.00 | 810.00 | 11,281,400 | 0 |
| 07-Oct-2021 | 795.00 | 795.00 | 775.00 | 790.00 | 9,824,300 | 0 |
| 06-Oct-2021 | 790.00 | 795.00 | 775.00 | 795.00 | 10,776,400 | 0 |
| 05-Oct-2021 | 800.00 | 805.00 | 785.00 | 795.00 | 9,263,200 | 0 |
| 04-Oct-2021 | 790.00 | 810.00 | 775.00 | 795.00 | 12,805,700 | 0 |
| 01-Oct-2021 | 820.00 | 830.00 | 770.00 | 790.00 | 11,233,100 | 0 |
| 30-Sep-2021 | 800.00 | 840.00 | 800.00 | 820.00 | 21,841,000 | 0 |
| 29-Sep-2021 | 745.00 | 795.00 | 745.00 | 795.00 | 20,045,800 | 0 |
| 28-Sep-2021 | 735.00 | 770.00 | 725.00 | 745.00 | 17,215,500 | 0 |
| 27-Sep-2021 | 695.00 | 780.00 | 685.00 | 730.00 | 31,640,700 | 0 |
| 24-Sep-2021 | 685.00 | 700.00 | 680.00 | 690.00 | 15,423,300 | 0 |
| 23-Sep-2021 | 610.00 | 685.00 | 610.00 | 680.00 | 15,470,600 | 0 |
| 22-Sep-2021 | 700.00 | 710.00 | 655.00 | 655.00 | 15,951,700 | 0 |
| 21-Sep-2021 | 715.00 | 735.00 | 670.00 | 700.00 | 14,691,900 | 0 |
| 20-Sep-2021 | 715.00 | 735.00 | 705.00 | 710.00 | 11,301,300 | 0 |
| 17-Sep-2021 | 705.00 | 725.00 | 700.00 | 715.00 | 11,486,000 | 0 |
| 16-Sep-2021 | 725.00 | 725.00 | 685.00 | 705.00 | 11,503,600 | 0 |
| 15-Sep-2021 | 745.00 | 750.00 | 710.00 | 725.00 | 9,747,800 | 0 |
| 14-Sep-2021 | 755.00 | 770.00 | 740.00 | 740.00 | 11,183,200 | 0 |
| 13-Sep-2021 | 770.00 | 785.00 | 745.00 | 755.00 | 13,648,000 | 0 |
| 10-Sep-2021 | 705.00 | 770.00 | 705.00 | 770.00 | 31,321,500 | 0 |
| 09-Sep-2021 | 810.00 | 810.00 | 755.00 | 755.00 | 20,528,000 | 0 |
| 08-Sep-2021 | 820.00 | 830.00 | 810.00 | 810.00 | 16,485,000 | 0 |
| 07-Sep-2021 | 830.00 | 835.00 | 805.00 | 820.00 | 17,539,000 | 0 |
| 06-Sep-2021 | 840.00 | 845.00 | 815.00 | 830.00 | 40,176,100 | 0 |
| 03-Sep-2021 | 820.00 | 850.00 | 815.00 | 840.00 | 27,585,700 | 0 |
| 02-Sep-2021 | 840.00 | 840.00 | 815.00 | 820.00 | 16,034,200 | 0 |
| 01-Sep-2021 | 875.00 | 875.00 | 820.00 | 840.00 | 18,560,000 | 0 |
| 31-Aug-2021 | 975.00 | 1,035.00 | 855.00 | 870.00 | 50,094,600 | 0 |
| 30-Aug-2021 | 905.00 | 940.00 | 900.00 | 915.00 | 12,771,200 | 0 |
| 27-Aug-2021 | 920.00 | 925.00 | 850.00 | 900.00 | 16,648,100 | 0 |
| 26-Aug-2021 | 930.00 | 1,070.00 | 900.00 | 900.00 | 41,568,000 | 0 |
| 25-Aug-2021 | 949.85 | 1,093.14 | 888.43 | 913.00 | 120,461,925 | 0 |
| 24-Aug-2021 | 941.66 | 953.94 | 876.15 | 888.43 | 11,089,917 | 0 |
| 23-Aug-2021 | 908.91 | 982.60 | 908.91 | 941.66 | 12,107,340 | 0 |
| 20-Aug-2021 | 896.62 | 937.56 | 888.43 | 904.81 | 4,097,656 | 0 |
| 19-Aug-2021 | 896.62 | 978.51 | 831.12 | 896.62 | 11,318,779 | 0 |
| 18-Aug-2021 | 917.09 | 949.85 | 859.78 | 892.53 | 8,047,542 | 0 |
| 16-Aug-2021 | 880.25 | 917.09 | 802.46 | 880.25 | 9,491,791 | 0 |
| 13-Aug-2021 | 949.85 | 1,044.01 | 859.78 | 859.78 | 20,306,806 | 0 |
| 12-Aug-2021 | 736.95 | 921.19 | 736.95 | 921.19 | 16,545,603 | 0 |
| 10-Aug-2021 | 724.67 | 736.95 | 720.57 | 736.95 | 1,327,986 | 0 |
| 09-Aug-2021 | 745.14 | 753.33 | 724.67 | 724.67 | 973,335 | 0 |
| 06-Aug-2021 | 741.04 | 749.23 | 732.86 | 745.14 | 849,989 | 0 |
| 05-Aug-2021 | 741.04 | 745.14 | 728.76 | 741.04 | 801,261 | 0 |
| 04-Aug-2021 | 753.33 | 753.33 | 728.76 | 741.04 | 1,264,236 | 0 |
| 03-Aug-2021 | 753.33 | 765.61 | 749.23 | 749.23 | 1,168,124 | 0 |
| 02-Aug-2021 | 728.76 | 765.61 | 720.57 | 753.33 | 2,137,674 | 0 |
| 30-Jul-2021 | 745.14 | 745.14 | 720.57 | 720.57 | 989,089 | 0 |
| 29-Jul-2021 | 745.14 | 745.14 | 724.67 | 741.04 | 1,386,239 | 0 |
| 28-Jul-2021 | 745.14 | 749.23 | 720.57 | 745.14 | 987,257 | 0 |
| 27-Jul-2021 | 732.86 | 745.14 | 724.67 | 745.14 | 1,398,818 | 0 |
| 26-Jul-2021 | 745.14 | 761.52 | 728.76 | 728.76 | 1,578,464 | 0 |
| 23-Jul-2021 | 732.86 | 749.23 | 720.57 | 745.14 | 1,490,778 | 0 |
| 22-Jul-2021 | 753.33 | 761.52 | 720.57 | 732.86 | 1,414,206 | 0 |
| 21-Jul-2021 | 741.04 | 753.33 | 720.57 | 753.33 | 1,463,422 | 0 |
| 19-Jul-2021 | 765.61 | 765.61 | 736.95 | 736.95 | 1,456,950 | 0 |
| 16-Jul-2021 | 769.70 | 773.80 | 741.04 | 765.61 | 1,195,480 | 0 |
| 15-Jul-2021 | 794.27 | 810.65 | 745.14 | 769.70 | 2,469,365 | 0 |
| 14-Jul-2021 | 749.23 | 822.93 | 745.14 | 790.17 | 7,532,419 | 0 |
| 13-Jul-2021 | 728.76 | 745.14 | 704.20 | 745.14 | 3,037,734 | 0 |
| 12-Jul-2021 | 745.14 | 745.14 | 704.20 | 728.76 | 3,405,697 | 0 |
| 09-Jul-2021 | 753.33 | 753.33 | 716.48 | 745.14 | 2,189,943 | 0 |
| 08-Jul-2021 | 753.33 | 761.52 | 741.04 | 745.14 | 1,126,357 | 0 |
| 07-Jul-2021 | 749.23 | 765.61 | 745.14 | 753.33 | 1,122,449 | 0 |
| 06-Jul-2021 | 773.80 | 773.80 | 741.04 | 745.14 | 1,747,240 | 0 |
| 05-Jul-2021 | 773.80 | 777.89 | 741.04 | 773.80 | 2,344,798 | 0 |
| 02-Jul-2021 | 773.80 | 773.80 | 749.23 | 773.80 | 1,210,502 | 0 |
| 01-Jul-2021 | 769.70 | 822.93 | 745.14 | 773.80 | 3,421,206 | 0 |
| 30-Jun-2021 | 753.33 | 769.70 | 736.95 | 757.42 | 2,240,137 | 0 |
| 29-Jun-2021 | 769.70 | 781.99 | 736.95 | 753.33 | 5,355,298 | 0 |
| 28-Jun-2021 | 794.27 | 839.30 | 761.52 | 769.70 | 6,150,576 | 0 |
| 25-Jun-2021 | 777.89 | 794.27 | 753.33 | 790.17 | 7,954,605 | 0 |
| 24-Jun-2021 | 818.83 | 818.83 | 761.52 | 777.89 | 7,930,058 | 0 |
| 23-Jun-2021 | 851.59 | 851.59 | 798.36 | 818.83 | 7,188,271 | 0 |
| 22-Jun-2021 | 863.87 | 900.72 | 831.12 | 835.21 | 9,390,305 | 0 |
| 21-Jun-2021 | 843.40 | 867.96 | 818.83 | 859.78 | 9,165,229 | 0 |