| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 168.35 | 171.22 | 158.78 | 158.78 | 50,050,112 | 0 |
| 12-Oct-2021 | 179.83 | 185.57 | 168.35 | 168.35 | 59,782,985 | 0 |
| 11-Oct-2021 | 188.43 | 190.35 | 176.00 | 178.87 | 48,004,366 | 0 |
| 08-Oct-2021 | 191.30 | 195.13 | 185.57 | 187.48 | 27,573,980 | 0 |
| 07-Oct-2021 | 187.48 | 198.96 | 187.48 | 191.30 | 46,749,297 | 0 |
| 06-Oct-2021 | 185.57 | 197.04 | 181.74 | 187.48 | 85,461,973 | 0 |
| 05-Oct-2021 | 190.35 | 191.30 | 181.74 | 186.52 | 43,371,118 | 0 |
| 04-Oct-2021 | 190.35 | 202.78 | 188.43 | 190.35 | 59,867,457 | 0 |
| 01-Oct-2021 | 195.13 | 200.87 | 187.48 | 190.35 | 39,825,458 | 0 |
| 30-Sep-2021 | 202.78 | 204.70 | 191.30 | 195.13 | 44,384,896 | 0 |
| 29-Sep-2021 | 186.52 | 212.35 | 179.83 | 200.87 | 256,933,216 | 0 |
| 28-Sep-2021 | 197.04 | 208.52 | 184.61 | 186.52 | 63,786,345 | 0 |
| 27-Sep-2021 | 210.43 | 210.43 | 193.22 | 197.04 | 36,470,697 | 0 |
| 24-Sep-2021 | 206.61 | 214.26 | 200.87 | 200.87 | 91,859,635 | 0 |
| 23-Sep-2021 | 223.83 | 231.48 | 206.61 | 210.43 | 127,102,446 | 0 |
| 22-Sep-2021 | 223.83 | 237.22 | 221.91 | 221.91 | 96,158,755 | 0 |
| 21-Sep-2021 | 229.57 | 231.48 | 221.91 | 223.83 | 58,977,043 | 0 |
| 20-Sep-2021 | 235.30 | 242.96 | 229.57 | 231.48 | 96,607,255 | 0 |
| 17-Sep-2021 | 239.13 | 246.78 | 231.48 | 235.30 | 165,024,339 | 0 |
| 16-Sep-2021 | 223.83 | 241.04 | 220.00 | 237.22 | 273,303,055 | 0 |
| 15-Sep-2021 | 221.91 | 227.65 | 218.09 | 221.91 | 50,263,490 | 0 |
| 14-Sep-2021 | 223.83 | 229.57 | 212.35 | 221.91 | 114,609,154 | 0 |
| 13-Sep-2021 | 221.91 | 231.48 | 212.35 | 221.91 | 152,794,816 | 0 |
| 10-Sep-2021 | 197.04 | 223.83 | 197.04 | 218.09 | 269,257,248 | 0 |
| 09-Sep-2021 | 208.52 | 214.26 | 195.13 | 195.13 | 72,308,058 | 0 |
| 08-Sep-2021 | 216.17 | 220.00 | 204.70 | 208.52 | 52,034,386 | 0 |
| 07-Sep-2021 | 223.83 | 229.57 | 214.26 | 216.17 | 95,574,137 | 0 |
| 06-Sep-2021 | 210.43 | 221.91 | 204.70 | 220.00 | 92,833,476 | 0 |
| 03-Sep-2021 | 214.26 | 223.83 | 204.70 | 208.52 | 98,442,238 | 0 |
| 02-Sep-2021 | 229.57 | 235.30 | 214.26 | 214.26 | 110,951,630 | 0 |
| 01-Sep-2021 | 237.22 | 244.87 | 229.57 | 229.57 | 112,737,371 | 0 |
| 31-Aug-2021 | 229.57 | 242.96 | 223.83 | 237.22 | 125,775,345 | 0 |
| 30-Aug-2021 | 242.96 | 244.87 | 227.65 | 229.57 | 199,172,350 | 0 |
| 27-Aug-2021 | 260.17 | 264.00 | 242.96 | 242.96 | 269,216,057 | 0 |
| 26-Aug-2021 | 256.35 | 277.39 | 246.78 | 260.17 | 450,615,882 | 0 |
| 25-Aug-2021 | 273.57 | 292.70 | 250.61 | 256.35 | 657,912,776 | 0 |
| 24-Aug-2021 | 277.39 | 279.30 | 256.35 | 264.00 | 259,142,680 | 0 |
| 23-Aug-2021 | 241.04 | 279.30 | 233.39 | 271.65 | 395,984,272 | 0 |
| 20-Aug-2021 | 212.35 | 248.70 | 202.78 | 237.22 | 267,404,388 | 0 |
| 19-Aug-2021 | 229.57 | 229.57 | 214.26 | 214.26 | 126,435,759 | 0 |
| 18-Aug-2021 | 246.78 | 262.09 | 229.57 | 229.57 | 194,779,348 | 0 |
| 16-Aug-2021 | 264.00 | 269.74 | 246.78 | 246.78 | 140,317,206 | 0 |
| 13-Aug-2021 | 281.22 | 283.13 | 264.00 | 264.00 | 150,246,624 | 0 |
| 12-Aug-2021 | 306.09 | 306.09 | 283.13 | 283.13 | 165,213,776 | 0 |
| 10-Aug-2021 | 309.91 | 309.91 | 283.13 | 302.26 | 282,560,350 | 0 |
| 09-Aug-2021 | 302.26 | 329.04 | 290.78 | 302.26 | 645,648,648 | 0 |
| 06-Aug-2021 | 292.70 | 306.09 | 277.39 | 298.43 | 410,540,769 | 0 |
| 05-Aug-2021 | 308.00 | 317.57 | 292.70 | 294.61 | 419,745,687 | 0 |
| 04-Aug-2021 | 296.52 | 315.65 | 292.70 | 308.00 | 905,950,321 | 0 |
| 03-Aug-2021 | 275.48 | 311.83 | 273.57 | 292.70 | 1,152,540,746 | 0 |
| 02-Aug-2021 | 260.17 | 304.17 | 250.61 | 273.57 | 1,544,825,153 | 0 |
| 30-Jul-2021 | 239.13 | 264.00 | 231.48 | 254.43 | 667,069,185 | 0 |
| 29-Jul-2021 | 246.78 | 254.43 | 231.48 | 239.13 | 369,103,637 | 0 |
| 28-Jul-2021 | 265.91 | 267.83 | 246.78 | 248.70 | 477,742,721 | 0 |
| 27-Jul-2021 | 269.74 | 277.39 | 248.70 | 264.00 | 1,333,107,970 | 0 |
| 26-Jul-2021 | 210.43 | 258.26 | 210.43 | 258.26 | 1,774,917,776 | 0 |
| 23-Jul-2021 | 177.91 | 206.61 | 169.30 | 206.61 | 944,070,746 | 0 |
| 22-Jul-2021 | 190.35 | 208.52 | 176.00 | 176.00 | 937,768,012 | 0 |
| 21-Jul-2021 | 164.52 | 193.22 | 163.57 | 188.43 | 1,551,929,856 | 0 |
| 19-Jul-2021 | 144.43 | 170.26 | 143.48 | 161.65 | 1,473,714,454 | 0 |
| 16-Jul-2021 | 132.00 | 148.26 | 130.09 | 142.52 | 637,974,695 | 0 |
| 15-Jul-2021 | 125.30 | 132.00 | 120.52 | 130.09 | 174,794,639 | 0 |
| 14-Jul-2021 | 135.83 | 141.57 | 124.35 | 125.30 | 323,871,922 | 0 |
| 13-Jul-2021 | 132.00 | 160.70 | 127.22 | 132.96 | 1,110,610,682 | 0 |
| 12-Jul-2021 | 129.13 | 136.78 | 126.26 | 131.04 | 132,499,084 | 0 |
| 09-Jul-2021 | 133.91 | 144.43 | 128.17 | 129.13 | 404,404,994 | 0 |
| 08-Jul-2021 | 123.39 | 140.61 | 117.65 | 132.96 | 422,336,010 | 0 |
| 07-Jul-2021 | 113.83 | 128.17 | 113.83 | 122.43 | 169,654,451 | 0 |
| 06-Jul-2021 | 125.30 | 126.26 | 115.74 | 115.74 | 127,428,105 | 0 |
| 05-Jul-2021 | 115.74 | 127.22 | 113.83 | 124.35 | 164,613,685 | 0 |
| 02-Jul-2021 | 113.83 | 116.70 | 112.87 | 113.83 | 21,458,591 | 0 |
| 01-Jul-2021 | 117.65 | 117.65 | 111.91 | 112.87 | 21,482,845 | 0 |
| 30-Jun-2021 | 113.83 | 121.48 | 112.87 | 115.74 | 80,504,321 | 0 |
| 29-Jun-2021 | 119.57 | 123.39 | 112.87 | 112.87 | 96,368,787 | 0 |
| 28-Jun-2021 | 127.22 | 130.09 | 118.61 | 120.52 | 48,736,393 | 0 |
| 25-Jun-2021 | 125.30 | 132.00 | 122.43 | 126.26 | 110,962,711 | 0 |
| 24-Jun-2021 | 118.61 | 129.13 | 117.65 | 122.43 | 95,941,300 | 0 |
| 23-Jun-2021 | 134.87 | 144.43 | 126.26 | 126.26 | 304,539,682 | 0 |
| 22-Jun-2021 | 136.78 | 150.17 | 134.87 | 134.87 | 114,761,058 | 0 |
| 21-Jun-2021 | 147.30 | 163.57 | 140.61 | 144.43 | 181,677,601 | 0 |