| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 298.24 | 302.52 | 293.96 | 298.24 | 178,860,805 | 0 |
| 13-Oct-2021 | 302.52 | 303.95 | 295.39 | 295.39 | 127,843,912 | 0 |
| 12-Oct-2021 | 301.10 | 305.38 | 299.67 | 301.10 | 86,725,283 | 0 |
| 11-Oct-2021 | 311.09 | 315.37 | 301.10 | 301.10 | 123,210,549 | 0 |
| 08-Oct-2021 | 318.22 | 321.07 | 309.66 | 311.09 | 183,501,456 | 0 |
| 07-Oct-2021 | 298.24 | 319.65 | 298.24 | 315.37 | 536,181,293 | 0 |
| 06-Oct-2021 | 299.67 | 302.52 | 295.39 | 298.24 | 167,875,365 | 0 |
| 05-Oct-2021 | 303.95 | 303.95 | 296.82 | 296.82 | 125,879,789 | 0 |
| 04-Oct-2021 | 296.82 | 305.38 | 296.82 | 302.52 | 119,774,244 | 0 |
| 01-Oct-2021 | 298.24 | 301.10 | 293.96 | 296.82 | 71,762,262 | 0 |
| 30-Sep-2021 | 306.80 | 308.23 | 295.39 | 298.24 | 149,102,528 | 0 |
| 29-Sep-2021 | 293.96 | 308.23 | 288.25 | 305.38 | 206,669,534 | 0 |
| 28-Sep-2021 | 301.10 | 303.95 | 292.53 | 293.96 | 145,908,690 | 0 |
| 27-Sep-2021 | 303.95 | 306.80 | 301.10 | 301.10 | 95,222,842 | 0 |
| 24-Sep-2021 | 306.80 | 309.66 | 303.95 | 303.95 | 108,675,139 | 0 |
| 23-Sep-2021 | 312.51 | 313.94 | 303.95 | 305.38 | 226,534,735 | 0 |
| 22-Sep-2021 | 319.65 | 322.50 | 309.66 | 311.09 | 323,343,284 | 0 |
| 21-Sep-2021 | 332.49 | 332.49 | 315.37 | 319.65 | 445,863,573 | 0 |
| 20-Sep-2021 | 326.78 | 346.76 | 313.94 | 333.92 | 1,014,071,963 | 0 |
| 17-Sep-2021 | 319.65 | 321.07 | 313.94 | 316.79 | 103,930,914 | 0 |
| 16-Sep-2021 | 313.94 | 319.65 | 312.51 | 318.22 | 108,103,029 | 0 |
| 15-Sep-2021 | 318.22 | 321.07 | 312.51 | 313.94 | 106,655,795 | 0 |
| 14-Sep-2021 | 316.79 | 329.64 | 316.79 | 318.22 | 346,798,959 | 0 |
| 13-Sep-2021 | 315.37 | 318.22 | 309.66 | 316.79 | 177,990,446 | 0 |
| 10-Sep-2021 | 312.51 | 322.50 | 308.23 | 315.37 | 487,716,892 | 0 |
| 09-Sep-2021 | 311.09 | 316.79 | 302.52 | 312.51 | 397,467,287 | 0 |
| 08-Sep-2021 | 328.21 | 338.20 | 308.23 | 311.09 | 609,584,903 | 0 |
| 07-Sep-2021 | 335.34 | 338.20 | 328.21 | 329.64 | 248,760,976 | 0 |
| 06-Sep-2021 | 346.76 | 348.19 | 328.21 | 335.34 | 299,529,374 | 0 |
| 03-Sep-2021 | 348.19 | 349.61 | 341.05 | 346.76 | 245,697,481 | 0 |
| 02-Sep-2021 | 351.04 | 353.90 | 342.48 | 345.33 | 290,881,009 | 0 |
| 01-Sep-2021 | 339.63 | 360.32 | 335.34 | 349.61 | 733,715,145 | 0 |
| 31-Aug-2021 | 348.19 | 353.90 | 336.77 | 338.20 | 561,721,905 | 0 |
| 30-Aug-2021 | 356.75 | 363.88 | 345.33 | 346.76 | 627,960,683 | 0 |
| 27-Aug-2021 | 378.15 | 378.15 | 355.32 | 356.75 | 434,853,046 | 0 |
| 26-Aug-2021 | 385.29 | 395.99 | 374.59 | 374.59 | 318,904,875 | 0 |
| 25-Aug-2021 | 403.13 | 410.26 | 381.72 | 381.72 | 737,886,980 | 0 |
| 24-Aug-2021 | 381.72 | 413.83 | 367.45 | 395.99 | 1,147,554,706 | 0 |
| 23-Aug-2021 | 399.56 | 406.69 | 367.45 | 378.15 | 1,177,626,929 | 0 |
| 20-Aug-2021 | 363.88 | 403.13 | 363.88 | 392.42 | 1,823,610,063 | 0 |
| 19-Aug-2021 | 388.86 | 388.86 | 388.86 | 388.86 | 50,070,710 | 0 |
| 18-Aug-2021 | 449.50 | 453.07 | 417.40 | 417.40 | 653,001,644 | 0 |
| 16-Aug-2021 | 435.23 | 453.07 | 420.96 | 445.94 | 1,294,082,458 | 0 |
| 13-Aug-2021 | 424.53 | 438.80 | 413.83 | 424.53 | 777,437,143 | 0 |
| 12-Aug-2021 | 417.40 | 453.07 | 413.83 | 424.53 | 1,373,938,916 | 0 |
| 10-Aug-2021 | 428.10 | 445.94 | 403.13 | 413.83 | 734,604,845 | 0 |
| 09-Aug-2021 | 413.83 | 456.64 | 395.99 | 428.10 | 2,986,167,034 | 0 |
| 06-Aug-2021 | 456.64 | 470.91 | 424.53 | 424.53 | 944,524,000 | 0 |
| 05-Aug-2021 | 399.56 | 467.34 | 385.29 | 453.07 | 3,731,715,975 | 0 |
| 04-Aug-2021 | 305.38 | 374.59 | 303.95 | 374.59 | 2,608,653,665 | 0 |
| 03-Aug-2021 | 289.68 | 305.38 | 288.25 | 301.10 | 391,216,683 | 0 |
| 02-Aug-2021 | 293.96 | 293.96 | 288.25 | 289.68 | 91,372,661 | 0 |
| 30-Jul-2021 | 286.83 | 305.38 | 285.40 | 291.11 | 592,446,126 | 0 |
| 29-Jul-2021 | 289.68 | 291.11 | 285.40 | 285.40 | 59,085,859 | 0 |
| 28-Jul-2021 | 288.25 | 291.11 | 286.83 | 286.83 | 77,078,317 | 0 |
| 27-Jul-2021 | 285.40 | 295.39 | 285.40 | 288.25 | 162,452,652 | 0 |
| 26-Jul-2021 | 289.68 | 289.68 | 285.40 | 285.40 | 39,797,534 | 0 |
| 23-Jul-2021 | 291.11 | 292.53 | 286.83 | 288.25 | 54,166,301 | 0 |
| 22-Jul-2021 | 286.83 | 299.67 | 286.83 | 289.68 | 140,387,869 | 0 |
| 21-Jul-2021 | 285.40 | 288.25 | 283.97 | 285.40 | 65,487,831 | 0 |
| 19-Jul-2021 | 283.97 | 289.68 | 282.55 | 283.97 | 63,885,726 | 0 |
| 16-Jul-2021 | 285.40 | 286.83 | 282.55 | 283.97 | 42,931,806 | 0 |
| 15-Jul-2021 | 285.40 | 288.25 | 282.55 | 283.97 | 63,535,480 | 0 |
| 14-Jul-2021 | 288.25 | 288.25 | 282.55 | 282.55 | 94,907,355 | 0 |
| 13-Jul-2021 | 291.11 | 292.53 | 286.83 | 288.25 | 66,071,994 | 0 |
| 12-Jul-2021 | 291.11 | 293.96 | 289.68 | 291.11 | 60,581,587 | 0 |
| 09-Jul-2021 | 292.53 | 293.96 | 288.25 | 289.68 | 82,515,045 | 0 |
| 08-Jul-2021 | 293.96 | 301.10 | 291.11 | 291.11 | 162,018,454 | 0 |
| 07-Jul-2021 | 289.68 | 299.67 | 289.68 | 292.53 | 111,034,217 | 0 |
| 06-Jul-2021 | 289.68 | 293.96 | 288.25 | 291.11 | 56,539,394 | 0 |
| 05-Jul-2021 | 293.96 | 295.39 | 289.68 | 289.68 | 50,494,536 | 0 |
| 02-Jul-2021 | 289.68 | 302.52 | 286.83 | 293.96 | 206,588,665 | 0 |
| 01-Jul-2021 | 286.83 | 293.96 | 285.40 | 288.25 | 107,874,998 | 0 |
| 30-Jun-2021 | 289.68 | 298.24 | 285.40 | 285.40 | 227,076,151 | 0 |
| 29-Jun-2021 | 295.39 | 301.10 | 286.83 | 289.68 | 140,929,846 | 0 |
| 28-Jun-2021 | 308.23 | 308.23 | 295.39 | 295.39 | 128,207,613 | 0 |
| 25-Jun-2021 | 306.80 | 318.22 | 306.80 | 308.23 | 345,221,241 | 0 |
| 24-Jun-2021 | 301.10 | 311.09 | 299.67 | 302.52 | 141,199,923 | 0 |
| 23-Jun-2021 | 321.07 | 321.07 | 301.10 | 301.10 | 237,765,725 | 0 |
| 22-Jun-2021 | 293.96 | 326.78 | 293.96 | 318.22 | 590,166,795 | 0 |
| 21-Jun-2021 | 295.39 | 302.52 | 289.68 | 293.96 | 130,856,250 | 0 |