| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 328.00 | 329.33 | 322.67 | 322.67 | 631,875 | 0 |
| 12-Oct-2021 | 326.67 | 326.67 | 316.00 | 325.33 | 405,375 | 0 |
| 11-Oct-2021 | 326.67 | 326.67 | 322.67 | 326.67 | 156,375 | 0 |
| 08-Oct-2021 | 328.00 | 328.00 | 321.33 | 326.67 | 313,125 | 0 |
| 07-Oct-2021 | 328.00 | 328.00 | 328.00 | 328.00 | 11,625 | 0 |
| 06-Oct-2021 | 321.33 | 328.00 | 321.33 | 328.00 | 328,875 | 0 |
| 05-Oct-2021 | 326.67 | 336.00 | 320.00 | 328.00 | 412,500 | 0 |
| 04-Oct-2021 | 322.67 | 328.00 | 322.67 | 326.67 | 241,125 | 0 |
| 01-Oct-2021 | 325.33 | 326.67 | 318.67 | 322.67 | 597,000 | 0 |
| 30-Sep-2021 | 329.33 | 329.33 | 320.00 | 325.33 | 382,500 | 0 |
| 29-Sep-2021 | 321.33 | 329.33 | 321.33 | 329.33 | 42,000 | 0 |
| 28-Sep-2021 | 330.67 | 330.67 | 320.00 | 330.67 | 1,056,000 | 0 |
| 27-Sep-2021 | 326.67 | 330.67 | 326.67 | 330.67 | 278,625 | 0 |
| 24-Sep-2021 | 330.67 | 330.67 | 325.33 | 326.67 | 68,625 | 0 |
| 23-Sep-2021 | 330.67 | 332.00 | 322.67 | 326.67 | 143,625 | 0 |
| 22-Sep-2021 | 325.33 | 330.67 | 325.33 | 330.67 | 58,125 | 0 |
| 21-Sep-2021 | 326.67 | 328.00 | 324.00 | 324.00 | 112,125 | 0 |
| 20-Sep-2021 | 330.67 | 330.67 | 326.67 | 326.67 | 264,375 | 0 |
| 17-Sep-2021 | 326.67 | 330.67 | 324.00 | 330.67 | 191,625 | 0 |
| 16-Sep-2021 | 325.33 | 326.67 | 325.33 | 326.67 | 747,750 | 0 |
| 15-Sep-2021 | 321.33 | 322.67 | 320.00 | 322.67 | 583,125 | 0 |
| 14-Sep-2021 | 326.67 | 326.67 | 320.00 | 321.33 | 340,875 | 0 |
| 13-Sep-2021 | 320.00 | 324.00 | 320.00 | 321.33 | 588,750 | 0 |
| 10-Sep-2021 | 320.00 | 330.67 | 314.67 | 320.00 | 1,047,375 | 0 |
| 09-Sep-2021 | 334.67 | 336.00 | 318.67 | 325.33 | 1,066,500 | 0 |
| 08-Sep-2021 | 328.00 | 333.33 | 328.00 | 330.67 | 186,375 | 0 |
| 07-Sep-2021 | 329.33 | 334.67 | 326.67 | 332.00 | 56,250 | 0 |
| 06-Sep-2021 | 324.00 | 330.67 | 324.00 | 328.00 | 487,125 | 0 |
| 03-Sep-2021 | 336.00 | 338.67 | 324.00 | 325.33 | 778,500 | 0 |
| 02-Sep-2021 | 346.67 | 349.33 | 334.67 | 336.00 | 119,250 | 0 |
| 01-Sep-2021 | 346.67 | 346.67 | 333.33 | 340.00 | 167,250 | 0 |
| 31-Aug-2021 | 342.67 | 342.67 | 338.67 | 338.67 | 64,500 | 0 |
| 30-Aug-2021 | 333.33 | 346.67 | 328.00 | 342.67 | 300,750 | 0 |
| 27-Aug-2021 | 340.00 | 340.00 | 324.00 | 333.33 | 546,750 | 0 |
| 26-Aug-2021 | 333.33 | 333.33 | 324.00 | 333.33 | 778,875 | 0 |
| 25-Aug-2021 | 341.33 | 341.33 | 332.00 | 334.67 | 1,222,125 | 0 |
| 24-Aug-2021 | 348.00 | 348.00 | 338.67 | 341.33 | 501,375 | 0 |
| 23-Aug-2021 | 349.33 | 350.67 | 344.00 | 346.67 | 279,000 | 0 |
| 20-Aug-2021 | 342.67 | 352.00 | 342.67 | 349.33 | 318,750 | 0 |
| 19-Aug-2021 | 344.00 | 346.67 | 340.00 | 344.00 | 484,500 | 0 |
| 18-Aug-2021 | 349.33 | 350.67 | 344.00 | 344.00 | 1,659,750 | 0 |
| 16-Aug-2021 | 349.33 | 350.67 | 348.00 | 349.33 | 309,375 | 0 |
| 13-Aug-2021 | 350.67 | 352.00 | 346.67 | 349.33 | 541,500 | 0 |
| 12-Aug-2021 | 346.67 | 357.33 | 346.67 | 350.67 | 2,613,000 | 0 |
| 10-Aug-2021 | 330.67 | 353.33 | 330.67 | 349.33 | 1,974,750 | 0 |
| 09-Aug-2021 | 328.00 | 336.00 | 325.33 | 330.67 | 530,625 | 0 |
| 06-Aug-2021 | 330.67 | 330.67 | 322.67 | 328.00 | 544,125 | 0 |
| 05-Aug-2021 | 325.33 | 333.33 | 321.33 | 330.67 | 312,750 | 0 |
| 04-Aug-2021 | 328.00 | 328.00 | 318.67 | 325.33 | 99,375 | 0 |
| 03-Aug-2021 | 324.00 | 324.00 | 321.33 | 324.00 | 105,750 | 0 |
| 02-Aug-2021 | 325.33 | 325.33 | 322.67 | 324.00 | 42,000 | 0 |
| 30-Jul-2021 | 326.67 | 326.67 | 320.00 | 325.33 | 54,375 | 0 |
| 29-Jul-2021 | 321.33 | 326.67 | 320.00 | 321.33 | 256,125 | 0 |
| 28-Jul-2021 | 329.33 | 332.00 | 321.33 | 325.33 | 182,625 | 0 |
| 27-Jul-2021 | 325.33 | 332.00 | 325.33 | 329.33 | 177,000 | 0 |
| 26-Jul-2021 | 324.00 | 328.00 | 324.00 | 325.33 | 227,250 | 0 |
| 23-Jul-2021 | 320.00 | 325.33 | 317.33 | 324.00 | 293,250 | 0 |
| 22-Jul-2021 | 328.00 | 328.00 | 317.33 | 326.67 | 134,625 | 0 |
| 21-Jul-2021 | 328.00 | 330.67 | 317.33 | 318.67 | 357,375 | 0 |
| 19-Jul-2021 | 325.33 | 326.67 | 320.00 | 320.00 | 2,020,125 | 0 |
| 16-Jul-2021 | 325.33 | 325.33 | 325.33 | 325.33 | 14,625 | 0 |
| 15-Jul-2021 | 324.00 | 325.33 | 321.33 | 325.33 | 126,750 | 0 |
| 14-Jul-2021 | 328.00 | 337.33 | 317.33 | 320.00 | 288,000 | 0 |
| 13-Jul-2021 | 330.67 | 333.33 | 318.67 | 328.00 | 75,375 | 0 |
| 12-Jul-2021 | 325.33 | 328.00 | 318.67 | 318.67 | 636,000 | 0 |
| 09-Jul-2021 | 324.00 | 324.00 | 317.33 | 324.00 | 30,000 | 0 |
| 08-Jul-2021 | 316.00 | 325.33 | 314.67 | 325.33 | 73,125 | 0 |
| 07-Jul-2021 | 317.33 | 324.00 | 312.00 | 324.00 | 317,250 | 0 |
| 06-Jul-2021 | 325.33 | 325.33 | 316.00 | 320.00 | 326,250 | 0 |
| 05-Jul-2021 | 316.00 | 326.67 | 314.67 | 325.33 | 177,375 | 0 |
| 02-Jul-2021 | 322.67 | 324.00 | 309.33 | 322.67 | 227,625 | 0 |
| 01-Jul-2021 | 320.00 | 322.67 | 318.67 | 318.67 | 354,750 | 0 |
| 30-Jun-2021 | 320.00 | 324.00 | 314.67 | 324.00 | 42,000 | 0 |
| 29-Jun-2021 | 318.67 | 325.33 | 310.67 | 325.33 | 34,125 | 0 |
| 28-Jun-2021 | 326.67 | 328.00 | 320.00 | 320.00 | 106,125 | 0 |
| 25-Jun-2021 | 326.67 | 329.33 | 320.00 | 328.00 | 109,500 | 0 |
| 24-Jun-2021 | 325.33 | 328.00 | 320.00 | 326.67 | 22,125 | 0 |
| 23-Jun-2021 | 320.00 | 326.67 | 314.67 | 320.00 | 89,625 | 0 |
| 22-Jun-2021 | 325.33 | 325.33 | 312.00 | 320.00 | 526,875 | 0 |
| 21-Jun-2021 | 321.33 | 321.33 | 306.67 | 321.33 | 236,625 | 0 |