| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Oct-2021 | 124.00 | 127.00 | 122.00 | 124.00 | 961,813,900 | 0 |
| 19-Oct-2021 | 124.00 | 124.00 | 122.00 | 124.00 | 656,890,000 | 0 |
| 18-Oct-2021 | 124.00 | 125.00 | 122.00 | 123.00 | 490,221,200 | 0 |
| 15-Oct-2021 | 123.00 | 127.00 | 123.00 | 124.00 | 758,821,600 | 0 |
| 14-Oct-2021 | 128.00 | 131.00 | 122.00 | 124.00 | 823,027,100 | 0 |
| 13-Oct-2021 | 125.00 | 129.00 | 124.00 | 128.00 | 903,258,300 | 0 |
| 12-Oct-2021 | 124.00 | 125.00 | 123.00 | 125.00 | 640,862,300 | 0 |
| 11-Oct-2021 | 123.00 | 125.00 | 122.00 | 124.00 | 770,672,000 | 0 |
| 08-Oct-2021 | 122.00 | 123.00 | 121.00 | 122.00 | 496,656,600 | 0 |
| 07-Oct-2021 | 124.00 | 124.00 | 121.00 | 122.00 | 613,532,100 | 0 |
| 06-Oct-2021 | 120.00 | 124.00 | 120.00 | 122.00 | 576,044,800 | 0 |
| 05-Oct-2021 | 121.00 | 122.00 | 118.00 | 120.00 | 590,359,700 | 0 |
| 04-Oct-2021 | 116.00 | 120.00 | 115.00 | 120.00 | 512,975,500 | 0 |
| 01-Oct-2021 | 119.00 | 119.00 | 115.00 | 116.00 | 310,229,900 | 0 |
| 30-Sep-2021 | 121.00 | 123.00 | 117.00 | 119.00 | 689,018,500 | 0 |
| 29-Sep-2021 | 122.00 | 125.00 | 119.00 | 120.00 | 615,683,700 | 0 |
| 28-Sep-2021 | 121.00 | 124.00 | 121.00 | 122.00 | 486,960,200 | 0 |
| 27-Sep-2021 | 124.00 | 125.00 | 120.00 | 121.00 | 490,883,500 | 0 |
| 24-Sep-2021 | 126.00 | 126.00 | 122.00 | 124.00 | 431,835,700 | 0 |
| 23-Sep-2021 | 123.00 | 125.00 | 121.00 | 125.00 | 408,482,900 | 0 |
| 22-Sep-2021 | 126.00 | 126.00 | 122.00 | 122.00 | 304,285,700 | 0 |
| 21-Sep-2021 | 132.00 | 132.00 | 124.00 | 125.00 | 767,010,500 | 0 |
| 20-Sep-2021 | 131.00 | 133.00 | 129.00 | 131.00 | 901,775,200 | 0 |
| 17-Sep-2021 | 131.00 | 131.00 | 129.00 | 131.00 | 215,487,600 | 0 |
| 16-Sep-2021 | 136.00 | 137.00 | 130.00 | 130.00 | 685,489,500 | 0 |
| 15-Sep-2021 | 133.00 | 136.00 | 131.00 | 135.00 | 803,300,200 | 0 |
| 14-Sep-2021 | 129.00 | 133.00 | 129.00 | 132.00 | 950,011,900 | 0 |
| 13-Sep-2021 | 130.00 | 131.00 | 128.00 | 130.00 | 351,920,200 | 0 |
| 10-Sep-2021 | 129.00 | 133.00 | 128.00 | 130.00 | 754,288,100 | 0 |
| 09-Sep-2021 | 130.00 | 131.00 | 128.00 | 129.00 | 418,569,300 | 0 |
| 08-Sep-2021 | 134.00 | 134.00 | 129.00 | 130.00 | 415,686,400 | 0 |
| 07-Sep-2021 | 129.00 | 133.00 | 129.00 | 133.00 | 548,512,600 | 0 |
| 06-Sep-2021 | 130.00 | 132.00 | 128.00 | 129.00 | 458,339,700 | 0 |
| 03-Sep-2021 | 131.00 | 131.00 | 128.00 | 130.00 | 401,910,600 | 0 |
| 02-Sep-2021 | 130.00 | 131.00 | 128.00 | 130.00 | 487,605,700 | 0 |
| 01-Sep-2021 | 132.00 | 132.00 | 129.00 | 130.00 | 347,590,800 | 0 |
| 31-Aug-2021 | 131.00 | 132.00 | 129.00 | 131.00 | 521,798,200 | 0 |
| 30-Aug-2021 | 130.00 | 133.00 | 129.00 | 130.00 | 469,612,700 | 0 |
| 27-Aug-2021 | 131.00 | 133.00 | 128.00 | 129.00 | 466,683,400 | 0 |
| 26-Aug-2021 | 133.00 | 134.00 | 130.00 | 131.00 | 377,282,600 | 0 |
| 25-Aug-2021 | 134.00 | 137.00 | 131.00 | 133.00 | 426,959,700 | 0 |
| 24-Aug-2021 | 133.00 | 136.00 | 131.00 | 134.00 | 465,936,000 | 0 |
| 23-Aug-2021 | 129.00 | 133.00 | 129.00 | 133.00 | 453,600,700 | 0 |
| 20-Aug-2021 | 130.00 | 133.00 | 127.00 | 129.00 | 528,799,600 | 0 |
| 19-Aug-2021 | 133.00 | 134.00 | 128.00 | 130.00 | 394,450,200 | 0 |
| 18-Aug-2021 | 137.00 | 138.00 | 133.00 | 133.00 | 422,637,200 | 0 |
| 16-Aug-2021 | 137.00 | 139.00 | 134.00 | 137.00 | 409,591,100 | 0 |
| 13-Aug-2021 | 137.00 | 138.00 | 135.00 | 136.00 | 309,464,100 | 0 |
| 12-Aug-2021 | 137.00 | 139.00 | 135.00 | 137.00 | 531,309,700 | 0 |
| 10-Aug-2021 | 139.00 | 141.00 | 136.00 | 137.00 | 304,273,700 | 0 |
| 09-Aug-2021 | 141.00 | 143.00 | 138.00 | 139.00 | 720,567,300 | 0 |
| 06-Aug-2021 | 138.00 | 140.00 | 136.00 | 140.00 | 464,394,700 | 0 |
| 05-Aug-2021 | 138.00 | 142.00 | 135.00 | 138.00 | 669,610,400 | 0 |
| 04-Aug-2021 | 152.00 | 152.00 | 141.00 | 141.00 | 630,914,500 | 0 |
| 03-Aug-2021 | 160.00 | 162.00 | 149.00 | 151.00 | 787,909,900 | 0 |
| 02-Aug-2021 | 152.00 | 160.00 | 152.00 | 160.00 | 912,801,600 | 0 |
| 30-Jul-2021 | 151.00 | 155.00 | 151.00 | 152.00 | 500,494,500 | 0 |
| 29-Jul-2021 | 149.00 | 154.00 | 145.00 | 151.00 | 793,625,300 | 0 |
| 28-Jul-2021 | 146.00 | 150.00 | 144.00 | 149.00 | 597,782,300 | 0 |
| 27-Jul-2021 | 144.00 | 147.00 | 142.00 | 145.00 | 703,823,100 | 0 |
| 26-Jul-2021 | 141.00 | 145.00 | 140.00 | 144.00 | 717,452,400 | 0 |
| 23-Jul-2021 | 140.00 | 143.00 | 137.00 | 140.00 | 751,070,800 | 0 |
| 22-Jul-2021 | 138.00 | 140.00 | 136.00 | 139.00 | 551,854,800 | 0 |
| 21-Jul-2021 | 138.00 | 140.00 | 135.00 | 137.00 | 510,288,000 | 0 |
| 19-Jul-2021 | 139.00 | 140.00 | 135.00 | 138.00 | 495,545,300 | 0 |
| 16-Jul-2021 | 141.00 | 143.00 | 138.00 | 139.00 | 523,429,500 | 0 |
| 15-Jul-2021 | 141.00 | 144.00 | 137.00 | 141.00 | 474,212,200 | 0 |
| 14-Jul-2021 | 143.00 | 148.00 | 139.00 | 140.00 | 579,225,200 | 0 |
| 13-Jul-2021 | 145.00 | 148.00 | 139.00 | 144.00 | 253,664,300 | 0 |
| 12-Jul-2021 | 146.00 | 151.00 | 144.00 | 145.00 | 640,923,200 | 0 |
| 09-Jul-2021 | 151.00 | 152.00 | 146.00 | 146.00 | 366,081,500 | 0 |
| 08-Jul-2021 | 149.00 | 152.00 | 147.00 | 151.00 | 803,212,700 | 0 |
| 07-Jul-2021 | 155.00 | 156.00 | 146.00 | 148.00 | 630,689,600 | 0 |
| 06-Jul-2021 | 143.00 | 154.00 | 143.00 | 154.00 | 1,035,975,600 | 0 |
| 05-Jul-2021 | 144.00 | 145.00 | 139.00 | 143.00 | 387,223,500 | 0 |
| 02-Jul-2021 | 146.00 | 150.00 | 141.00 | 144.00 | 619,679,100 | 0 |
| 01-Jul-2021 | 143.00 | 146.00 | 141.00 | 145.00 | 461,476,700 | 0 |
| 30-Jun-2021 | 136.00 | 143.00 | 136.00 | 141.00 | 597,166,700 | 0 |
| 29-Jun-2021 | 137.00 | 140.00 | 134.00 | 136.00 | 475,737,500 | 0 |
| 28-Jun-2021 | 142.00 | 142.00 | 135.00 | 137.00 | 335,594,000 | 0 |
| 25-Jun-2021 | 139.00 | 144.00 | 138.00 | 141.00 | 619,619,600 | 0 |
| 24-Jun-2021 | 138.00 | 143.00 | 136.00 | 138.00 | 400,614,300 | 0 |
| 23-Jun-2021 | 144.00 | 148.00 | 137.00 | 139.00 | 761,055,700 | 0 |
| 22-Jun-2021 | 138.00 | 143.00 | 134.00 | 143.00 | 576,422,900 | 0 |
| 21-Jun-2021 | 137.00 | 138.00 | 132.00 | 135.00 | 468,876,700 | 0 |