| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Oct-2021 | 130.00 | 132.00 | 128.00 | 132.00 | 1,493,500 | 0 |
| 19-Oct-2021 | 132.00 | 133.00 | 129.00 | 129.00 | 1,901,500 | 0 |
| 18-Oct-2021 | 131.00 | 133.00 | 129.00 | 130.00 | 1,557,700 | 0 |
| 15-Oct-2021 | 130.00 | 134.00 | 125.00 | 130.00 | 4,155,600 | 0 |
| 14-Oct-2021 | 125.00 | 132.00 | 122.00 | 130.00 | 5,866,100 | 0 |
| 13-Oct-2021 | 128.00 | 129.00 | 125.00 | 125.00 | 851,600 | 0 |
| 12-Oct-2021 | 128.00 | 130.00 | 125.00 | 129.00 | 1,278,600 | 0 |
| 11-Oct-2021 | 129.00 | 131.00 | 128.00 | 129.00 | 919,200 | 0 |
| 08-Oct-2021 | 132.00 | 133.00 | 128.00 | 129.00 | 2,365,200 | 0 |
| 07-Oct-2021 | 133.00 | 137.00 | 130.00 | 131.00 | 4,154,000 | 0 |
| 06-Oct-2021 | 130.00 | 133.00 | 128.00 | 132.00 | 1,661,800 | 0 |
| 05-Oct-2021 | 129.00 | 134.00 | 126.00 | 128.00 | 3,997,600 | 0 |
| 04-Oct-2021 | 131.00 | 132.00 | 126.00 | 128.00 | 1,926,000 | 0 |
| 01-Oct-2021 | 135.00 | 136.00 | 131.00 | 131.00 | 1,058,200 | 0 |
| 30-Sep-2021 | 138.00 | 138.00 | 132.00 | 134.00 | 2,516,500 | 0 |
| 29-Sep-2021 | 132.00 | 138.00 | 129.00 | 134.00 | 3,088,000 | 0 |
| 28-Sep-2021 | 137.00 | 137.00 | 131.00 | 131.00 | 3,075,400 | 0 |
| 27-Sep-2021 | 140.00 | 140.00 | 135.00 | 136.00 | 1,436,000 | 0 |
| 24-Sep-2021 | 142.00 | 142.00 | 132.00 | 136.00 | 4,276,600 | 0 |
| 23-Sep-2021 | 141.00 | 142.00 | 140.00 | 141.00 | 2,050,300 | 0 |
| 22-Sep-2021 | 142.00 | 147.00 | 137.00 | 141.00 | 8,290,800 | 0 |
| 21-Sep-2021 | 140.00 | 144.00 | 138.00 | 140.00 | 3,627,600 | 0 |
| 20-Sep-2021 | 144.00 | 144.00 | 140.00 | 140.00 | 3,820,400 | 0 |
| 17-Sep-2021 | 146.00 | 146.00 | 144.00 | 144.00 | 3,884,700 | 0 |
| 16-Sep-2021 | 145.00 | 148.00 | 144.00 | 145.00 | 5,968,900 | 0 |
| 15-Sep-2021 | 146.00 | 156.00 | 143.00 | 144.00 | 57,117,200 | 0 |
| 14-Sep-2021 | 147.00 | 148.00 | 144.00 | 145.00 | 4,466,300 | 0 |
| 13-Sep-2021 | 143.00 | 152.00 | 142.00 | 146.00 | 17,508,600 | 0 |
| 10-Sep-2021 | 145.00 | 147.00 | 142.00 | 142.00 | 3,704,800 | 0 |
| 09-Sep-2021 | 143.00 | 151.00 | 142.00 | 145.00 | 11,679,600 | 0 |
| 08-Sep-2021 | 143.00 | 156.00 | 142.00 | 143.00 | 50,433,000 | 0 |
| 07-Sep-2021 | 148.00 | 149.00 | 142.00 | 143.00 | 5,358,000 | 0 |
| 06-Sep-2021 | 140.00 | 154.00 | 137.00 | 147.00 | 66,705,100 | 0 |
| 03-Sep-2021 | 140.00 | 149.00 | 136.00 | 137.00 | 33,129,100 | 0 |
| 02-Sep-2021 | 139.00 | 154.00 | 137.00 | 139.00 | 62,085,000 | 0 |
| 01-Sep-2021 | 139.00 | 142.00 | 136.00 | 136.00 | 5,070,400 | 0 |
| 31-Aug-2021 | 137.00 | 140.00 | 135.00 | 137.00 | 3,978,500 | 0 |
| 30-Aug-2021 | 135.00 | 140.00 | 133.00 | 136.00 | 4,945,600 | 0 |
| 27-Aug-2021 | 143.00 | 145.00 | 134.00 | 135.00 | 8,412,900 | 0 |
| 26-Aug-2021 | 145.00 | 149.00 | 140.00 | 142.00 | 18,049,200 | 0 |
| 25-Aug-2021 | 136.00 | 159.00 | 136.00 | 143.00 | 111,556,000 | 0 |
| 24-Aug-2021 | 128.00 | 139.00 | 128.00 | 136.00 | 5,266,900 | 0 |
| 23-Aug-2021 | 122.00 | 156.00 | 122.00 | 135.00 | 69,039,300 | 0 |
| 20-Aug-2021 | 123.00 | 133.00 | 123.00 | 131.00 | 1,730,200 | 0 |
| 19-Aug-2021 | 128.00 | 142.00 | 128.00 | 131.00 | 8,314,200 | 0 |
| 18-Aug-2021 | 123.00 | 132.00 | 123.00 | 132.00 | 2,277,500 | 0 |
| 16-Aug-2021 | 129.00 | 137.00 | 127.00 | 131.00 | 3,808,100 | 0 |
| 13-Aug-2021 | 141.00 | 143.00 | 132.00 | 133.00 | 4,043,400 | 0 |
| 12-Aug-2021 | 140.00 | 145.00 | 140.00 | 141.00 | 1,640,200 | 0 |
| 10-Aug-2021 | 148.00 | 150.00 | 141.00 | 143.00 | 2,107,800 | 0 |
| 09-Aug-2021 | 141.00 | 148.00 | 141.00 | 144.00 | 4,536,800 | 0 |
| 06-Aug-2021 | 147.00 | 150.00 | 141.00 | 142.00 | 4,895,600 | 0 |
| 05-Aug-2021 | 157.00 | 157.00 | 147.00 | 147.00 | 11,216,000 | 0 |
| 04-Aug-2021 | 139.00 | 158.00 | 137.00 | 157.00 | 47,427,200 | 0 |
| 03-Aug-2021 | 139.00 | 143.00 | 139.00 | 139.00 | 2,412,300 | 0 |
| 02-Aug-2021 | 140.00 | 141.00 | 136.00 | 140.00 | 1,923,200 | 0 |
| 30-Jul-2021 | 144.00 | 146.00 | 139.00 | 140.00 | 3,450,100 | 0 |
| 29-Jul-2021 | 152.00 | 152.00 | 141.00 | 144.00 | 3,184,100 | 0 |
| 28-Jul-2021 | 143.00 | 150.00 | 142.00 | 144.00 | 14,223,600 | 0 |
| 27-Jul-2021 | 141.00 | 156.00 | 139.00 | 142.00 | 30,283,600 | 0 |
| 26-Jul-2021 | 136.00 | 146.00 | 136.00 | 140.00 | 6,124,100 | 0 |
| 23-Jul-2021 | 156.00 | 158.00 | 146.00 | 146.00 | 26,875,500 | 0 |
| 22-Jul-2021 | 139.00 | 156.00 | 133.00 | 156.00 | 31,673,500 | 0 |
| 21-Jul-2021 | 151.00 | 153.00 | 138.00 | 138.00 | 23,458,300 | 0 |
| 19-Jul-2021 | 126.00 | 148.00 | 126.00 | 148.00 | 25,777,200 | 0 |
| 16-Jul-2021 | 132.00 | 147.00 | 132.00 | 133.00 | 22,457,200 | 0 |
| 15-Jul-2021 | 130.00 | 157.00 | 130.00 | 131.00 | 37,713,300 | 0 |
| 14-Jul-2021 | 139.00 | 149.00 | 139.00 | 139.00 | 833,300 | 0 |
| 13-Jul-2021 | 162.00 | 163.00 | 149.00 | 149.00 | 15,406,200 | 0 |
| 12-Jul-2021 | 130.00 | 160.00 | 126.00 | 160.00 | 72,847,000 | 0 |
| 09-Jul-2021 | 127.00 | 134.00 | 125.00 | 130.00 | 5,337,200 | 0 |
| 08-Jul-2021 | 130.00 | 135.00 | 125.00 | 127.00 | 2,296,600 | 0 |
| 07-Jul-2021 | 128.00 | 133.00 | 126.00 | 128.00 | 8,618,100 | 0 |
| 06-Jul-2021 | 125.00 | 128.00 | 120.00 | 123.00 | 2,597,600 | 0 |
| 05-Jul-2021 | 129.00 | 130.00 | 125.00 | 125.00 | 2,300,900 | 0 |
| 02-Jul-2021 | 130.00 | 140.00 | 125.00 | 128.00 | 15,291,900 | 0 |
| 01-Jul-2021 | 133.00 | 134.00 | 125.00 | 128.00 | 2,223,300 | 0 |
| 30-Jun-2021 | 137.00 | 144.00 | 130.00 | 132.00 | 6,242,400 | 0 |
| 29-Jun-2021 | 137.00 | 141.00 | 129.00 | 134.00 | 7,041,500 | 0 |
| 28-Jun-2021 | 143.00 | 145.00 | 138.00 | 138.00 | 1,868,300 | 0 |
| 25-Jun-2021 | 144.00 | 148.00 | 139.00 | 143.00 | 2,897,000 | 0 |
| 24-Jun-2021 | 140.00 | 153.00 | 137.00 | 141.00 | 15,871,400 | 0 |
| 23-Jun-2021 | 145.00 | 146.00 | 140.00 | 140.00 | 3,202,600 | 0 |
| 22-Jun-2021 | 136.00 | 156.00 | 136.00 | 145.00 | 10,501,200 | 0 |
| 21-Jun-2021 | 150.00 | 153.00 | 142.00 | 142.00 | 6,246,900 | 0 |