| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 166.60 | 168.23 | 158.43 | 163.33 | 32,123,515 | 0 |
| 12-Oct-2021 | 158.43 | 173.95 | 156.80 | 165.78 | 116,084,100 | 0 |
| 11-Oct-2021 | 164.97 | 166.60 | 158.43 | 158.43 | 16,482,370 | 0 |
| 08-Oct-2021 | 178.85 | 178.85 | 164.97 | 165.78 | 108,245,405 | 0 |
| 07-Oct-2021 | 151.08 | 177.22 | 151.08 | 177.22 | 349,324,466 | 0 |
| 06-Oct-2021 | 160.07 | 169.05 | 155.98 | 158.43 | 85,992,259 | 0 |
| 05-Oct-2021 | 153.53 | 161.70 | 151.90 | 159.25 | 31,073,392 | 0 |
| 04-Oct-2021 | 160.88 | 167.42 | 152.72 | 157.62 | 46,745,150 | 0 |
| 01-Oct-2021 | 172.32 | 177.22 | 160.88 | 160.88 | 73,932,257 | 0 |
| 30-Sep-2021 | 182.93 | 191.92 | 172.32 | 172.32 | 333,029,443 | 0 |
| 29-Sep-2021 | 152.72 | 187.02 | 144.55 | 181.30 | 644,498,311 | 0 |
| 28-Sep-2021 | 164.15 | 166.60 | 155.17 | 155.17 | 76,299,931 | 0 |
| 27-Sep-2021 | 178.85 | 178.85 | 166.60 | 166.60 | 68,830,786 | 0 |
| 24-Sep-2021 | 188.65 | 193.55 | 175.58 | 178.85 | 92,169,811 | 0 |
| 23-Sep-2021 | 193.55 | 195.18 | 187.83 | 188.65 | 40,413,557 | 0 |
| 22-Sep-2021 | 194.37 | 200.08 | 190.28 | 192.73 | 83,968,667 | 0 |
| 21-Sep-2021 | 189.47 | 198.45 | 186.20 | 193.55 | 94,941,811 | 0 |
| 20-Sep-2021 | 192.73 | 200.08 | 183.75 | 189.47 | 108,857,161 | 0 |
| 17-Sep-2021 | 197.63 | 204.17 | 190.28 | 191.92 | 88,992,994 | 0 |
| 16-Sep-2021 | 210.29 | 218.46 | 196.00 | 196.00 | 247,777,510 | 0 |
| 15-Sep-2021 | 189.47 | 208.25 | 188.65 | 208.25 | 326,136,299 | 0 |
| 14-Sep-2021 | 196.82 | 206.21 | 186.20 | 188.65 | 210,209,912 | 0 |
| 13-Sep-2021 | 181.30 | 212.33 | 169.05 | 196.00 | 1,013,987,679 | 0 |
| 10-Sep-2021 | 165.78 | 199.27 | 161.70 | 181.30 | 1,096,186,713 | 0 |
| 09-Sep-2021 | 130.67 | 160.88 | 129.03 | 160.88 | 1,124,073,738 | 0 |
| 08-Sep-2021 | 124.95 | 132.30 | 122.50 | 129.03 | 207,877,748 | 0 |
| 07-Sep-2021 | 124.13 | 124.95 | 121.68 | 123.32 | 24,453,310 | 0 |
| 06-Sep-2021 | 123.32 | 125.77 | 122.50 | 123.32 | 19,714,289 | 0 |
| 03-Sep-2021 | 126.58 | 127.40 | 121.68 | 122.50 | 24,799,595 | 0 |
| 02-Sep-2021 | 123.32 | 128.22 | 121.68 | 124.95 | 50,934,620 | 0 |
| 01-Sep-2021 | 127.40 | 128.22 | 121.68 | 123.32 | 36,557,393 | 0 |
| 31-Aug-2021 | 122.50 | 130.67 | 119.23 | 126.58 | 117,912,019 | 0 |
| 30-Aug-2021 | 124.13 | 127.40 | 120.05 | 121.68 | 31,305,311 | 0 |
| 27-Aug-2021 | 124.95 | 129.03 | 123.32 | 123.32 | 29,158,045 | 0 |
| 26-Aug-2021 | 127.40 | 133.12 | 120.05 | 124.95 | 81,903,932 | 0 |
| 25-Aug-2021 | 135.57 | 137.20 | 126.58 | 127.40 | 95,850,873 | 0 |
| 24-Aug-2021 | 125.77 | 137.20 | 125.77 | 133.12 | 216,324,525 | 0 |
| 23-Aug-2021 | 121.68 | 130.67 | 119.23 | 125.77 | 117,409,733 | 0 |
| 20-Aug-2021 | 117.60 | 122.50 | 117.60 | 119.23 | 33,621,556 | 0 |
| 19-Aug-2021 | 124.13 | 128.22 | 114.33 | 117.60 | 62,574,867 | 0 |
| 18-Aug-2021 | 119.23 | 138.02 | 117.60 | 118.42 | 203,495,544 | 0 |
| 16-Aug-2021 | 133.93 | 137.20 | 124.95 | 124.95 | 105,783,201 | 0 |
| 13-Aug-2021 | 114.33 | 144.55 | 114.33 | 133.93 | 589,656,098 | 0 |
| 12-Aug-2021 | 124.13 | 124.13 | 122.50 | 122.50 | 10,024,654 | 0 |
| 10-Aug-2021 | 141.28 | 147.82 | 131.48 | 131.48 | 96,826,546 | 0 |
| 09-Aug-2021 | 141.28 | 141.28 | 141.28 | 141.28 | 0 | 0 |
| 06-Aug-2021 | 114.33 | 149.45 | 114.33 | 141.28 | 510,647,105 | 0 |
| 05-Aug-2021 | 126.58 | 127.40 | 120.05 | 120.05 | 53,808,498 | 0 |
| 04-Aug-2021 | 123.32 | 133.12 | 120.05 | 126.58 | 106,708,425 | 0 |
| 03-Aug-2021 | 121.68 | 128.22 | 121.68 | 124.95 | 49,739,763 | 0 |
| 02-Aug-2021 | 122.50 | 131.48 | 119.23 | 126.58 | 168,527,048 | 0 |
| 30-Jul-2021 | 119.23 | 133.93 | 118.42 | 121.68 | 155,369,168 | 0 |
| 29-Jul-2021 | 127.40 | 129.03 | 118.42 | 119.23 | 94,400,587 | 0 |
| 28-Jul-2021 | 126.58 | 138.02 | 122.50 | 125.77 | 370,103,571 | 0 |
| 27-Jul-2021 | 92.28 | 115.15 | 89.02 | 115.15 | 573,658,381 | 0 |
| 26-Jul-2021 | 87.38 | 95.55 | 80.85 | 92.28 | 273,314,004 | 0 |
| 23-Jul-2021 | 85.75 | 106.17 | 84.12 | 86.57 | 619,435,939 | 0 |
| 22-Jul-2021 | 60.84 | 81.26 | 60.43 | 81.26 | 695,646,483 | 0 |
| 21-Jul-2021 | 59.21 | 61.66 | 56.76 | 60.43 | 108,386,467 | 0 |
| 19-Jul-2021 | 60.43 | 64.52 | 57.57 | 58.80 | 345,827,567 | 0 |
| 16-Jul-2021 | 56.35 | 60.43 | 56.35 | 57.98 | 148,866,392 | 0 |
| 15-Jul-2021 | 60.02 | 60.84 | 55.94 | 55.94 | 95,256,750 | 0 |
| 14-Jul-2021 | 56.35 | 60.43 | 55.12 | 60.02 | 215,740,444 | 0 |
| 13-Jul-2021 | 55.12 | 57.17 | 54.72 | 56.35 | 25,368,494 | 0 |
| 12-Jul-2021 | 57.17 | 57.57 | 55.94 | 55.94 | 17,542,533 | 0 |
| 09-Jul-2021 | 57.57 | 58.80 | 56.35 | 56.76 | 36,835,353 | 0 |
| 08-Jul-2021 | 59.21 | 59.21 | 56.35 | 57.17 | 27,726,616 | 0 |
| 07-Jul-2021 | 57.98 | 58.80 | 55.94 | 57.17 | 66,924,011 | 0 |
| 06-Jul-2021 | 54.72 | 57.57 | 54.72 | 56.35 | 112,847,039 | 0 |
| 05-Jul-2021 | 64.52 | 65.33 | 58.80 | 58.80 | 71,813,644 | 0 |
| 02-Jul-2021 | 57.17 | 64.92 | 57.17 | 62.88 | 214,619,301 | 0 |
| 01-Jul-2021 | 57.57 | 60.43 | 57.57 | 57.98 | 49,383,191 | 0 |
| 30-Jun-2021 | 57.57 | 61.66 | 56.76 | 58.39 | 100,686,139 | 0 |
| 29-Jun-2021 | 59.21 | 60.43 | 56.35 | 57.17 | 47,601,558 | 0 |
| 28-Jun-2021 | 58.39 | 64.92 | 55.53 | 57.98 | 296,334,906 | 0 |
| 25-Jun-2021 | 63.70 | 63.70 | 58.39 | 58.39 | 89,816,831 | 0 |
| 24-Jun-2021 | 55.94 | 68.19 | 54.72 | 62.47 | 539,843,845 | 0 |
| 23-Jun-2021 | 54.72 | 56.35 | 53.90 | 54.72 | 36,660,985 | 0 |
| 22-Jun-2021 | 53.90 | 59.21 | 53.49 | 54.31 | 86,380,912 | 0 |
| 21-Jun-2021 | 55.94 | 55.94 | 53.49 | 53.49 | 38,864,822 | 0 |