| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 189.45 | 195.19 | 186.58 | 189.45 | 10,937,656 | 0 |
| 12-Oct-2021 | 193.28 | 195.19 | 188.49 | 189.45 | 7,620,218 | 0 |
| 11-Oct-2021 | 199.02 | 200.93 | 191.36 | 193.28 | 6,121,404 | 0 |
| 08-Oct-2021 | 200.93 | 202.85 | 197.11 | 197.11 | 4,999,566 | 0 |
| 07-Oct-2021 | 195.19 | 204.76 | 193.28 | 197.11 | 11,925,822 | 0 |
| 06-Oct-2021 | 195.19 | 204.76 | 189.45 | 193.28 | 19,735,731 | 0 |
| 05-Oct-2021 | 202.85 | 206.67 | 191.36 | 195.19 | 9,713,605 | 0 |
| 04-Oct-2021 | 199.02 | 206.67 | 195.19 | 204.76 | 10,840,355 | 0 |
| 01-Oct-2021 | 197.11 | 200.93 | 195.19 | 199.02 | 5,180,791 | 0 |
| 30-Sep-2021 | 206.67 | 206.67 | 195.19 | 197.11 | 8,781,771 | 0 |
| 29-Sep-2021 | 191.36 | 221.98 | 184.67 | 204.76 | 78,365,599 | 0 |
| 28-Sep-2021 | 204.76 | 206.67 | 191.36 | 191.36 | 29,029,614 | 0 |
| 27-Sep-2021 | 216.24 | 218.16 | 204.76 | 204.76 | 28,736,874 | 0 |
| 24-Sep-2021 | 233.46 | 233.46 | 218.16 | 218.16 | 21,488,093 | 0 |
| 23-Sep-2021 | 237.29 | 239.21 | 231.55 | 233.46 | 4,586,115 | 0 |
| 22-Sep-2021 | 233.46 | 243.03 | 233.46 | 235.38 | 6,071,029 | 0 |
| 21-Sep-2021 | 239.21 | 239.21 | 231.55 | 233.46 | 6,080,644 | 0 |
| 20-Sep-2021 | 243.03 | 246.86 | 239.21 | 239.21 | 9,385,226 | 0 |
| 17-Sep-2021 | 244.95 | 248.77 | 241.12 | 243.03 | 6,749,315 | 0 |
| 16-Sep-2021 | 243.03 | 250.69 | 243.03 | 244.95 | 10,189,659 | 0 |
| 15-Sep-2021 | 256.43 | 256.43 | 241.12 | 243.03 | 18,922,310 | 0 |
| 14-Sep-2021 | 256.43 | 267.91 | 252.60 | 252.60 | 72,141,668 | 0 |
| 13-Sep-2021 | 250.69 | 252.60 | 241.12 | 252.60 | 17,470,422 | 0 |
| 10-Sep-2021 | 239.21 | 256.43 | 229.64 | 248.77 | 30,085,086 | 0 |
| 09-Sep-2021 | 246.86 | 250.69 | 233.46 | 239.21 | 12,055,731 | 0 |
| 08-Sep-2021 | 252.60 | 258.34 | 243.03 | 246.86 | 11,247,222 | 0 |
| 07-Sep-2021 | 258.34 | 262.17 | 248.77 | 252.60 | 14,743,062 | 0 |
| 06-Sep-2021 | 252.60 | 256.43 | 243.03 | 256.43 | 18,452,840 | 0 |
| 03-Sep-2021 | 248.77 | 256.43 | 239.21 | 250.69 | 19,468,597 | 0 |
| 02-Sep-2021 | 256.43 | 260.26 | 246.86 | 248.77 | 15,799,684 | 0 |
| 01-Sep-2021 | 260.26 | 267.91 | 256.43 | 256.43 | 19,660,691 | 0 |
| 31-Aug-2021 | 256.43 | 264.08 | 256.43 | 258.34 | 12,888,069 | 0 |
| 30-Aug-2021 | 258.34 | 271.74 | 256.43 | 256.43 | 21,123,553 | 0 |
| 27-Aug-2021 | 271.74 | 279.39 | 254.51 | 256.43 | 33,420,918 | 0 |
| 26-Aug-2021 | 294.70 | 296.62 | 273.65 | 273.65 | 61,835,476 | 0 |
| 25-Aug-2021 | 285.13 | 310.01 | 279.39 | 292.79 | 161,311,774 | 0 |
| 24-Aug-2021 | 294.70 | 298.53 | 275.57 | 283.22 | 99,797,256 | 0 |
| 23-Aug-2021 | 246.86 | 302.36 | 244.95 | 294.70 | 150,302,422 | 0 |
| 20-Aug-2021 | 237.29 | 262.17 | 229.64 | 244.95 | 96,578,792 | 0 |
| 19-Aug-2021 | 260.26 | 260.26 | 244.95 | 244.95 | 28,987,496 | 0 |
| 18-Aug-2021 | 267.91 | 277.48 | 262.17 | 262.17 | 76,048,869 | 0 |
| 16-Aug-2021 | 285.13 | 300.44 | 281.31 | 281.31 | 28,893,121 | 0 |
| 13-Aug-2021 | 319.58 | 327.23 | 300.44 | 300.44 | 58,831,681 | 0 |
| 12-Aug-2021 | 292.79 | 331.06 | 287.05 | 321.49 | 205,958,072 | 0 |
| 10-Aug-2021 | 302.36 | 315.75 | 285.13 | 292.79 | 64,093,888 | 0 |
| 09-Aug-2021 | 315.75 | 344.46 | 294.70 | 302.36 | 163,502,671 | 0 |
| 06-Aug-2021 | 327.23 | 346.37 | 306.18 | 313.84 | 168,760,070 | 0 |
| 05-Aug-2021 | 344.46 | 375.07 | 315.75 | 325.32 | 443,389,053 | 0 |
| 04-Aug-2021 | 269.82 | 334.89 | 269.82 | 334.89 | 495,308,588 | 0 |
| 03-Aug-2021 | 235.38 | 281.31 | 235.38 | 267.91 | 374,231,218 | 0 |
| 02-Aug-2021 | 260.26 | 262.17 | 237.29 | 239.21 | 148,789,603 | 0 |
| 30-Jul-2021 | 225.81 | 279.39 | 223.90 | 252.60 | 692,951,433 | 0 |
| 29-Jul-2021 | 218.16 | 241.12 | 214.33 | 223.90 | 202,008,125 | 0 |
| 28-Jul-2021 | 216.24 | 221.98 | 212.41 | 214.33 | 27,310,069 | 0 |
| 27-Jul-2021 | 221.98 | 225.81 | 214.33 | 216.24 | 42,326,432 | 0 |
| 26-Jul-2021 | 214.33 | 233.46 | 212.41 | 221.98 | 80,187,984 | 0 |
| 23-Jul-2021 | 218.16 | 221.98 | 212.41 | 214.33 | 22,063,017 | 0 |
| 22-Jul-2021 | 214.33 | 223.90 | 214.33 | 218.16 | 41,816,411 | 0 |
| 21-Jul-2021 | 208.59 | 218.16 | 206.67 | 214.33 | 42,224,741 | 0 |
| 19-Jul-2021 | 214.33 | 218.16 | 206.67 | 208.59 | 44,645,670 | 0 |
| 16-Jul-2021 | 227.72 | 227.72 | 214.33 | 214.33 | 48,483,580 | 0 |
| 15-Jul-2021 | 218.16 | 233.46 | 210.50 | 223.90 | 121,638,811 | 0 |
| 14-Jul-2021 | 229.64 | 237.29 | 210.50 | 218.16 | 92,997,460 | 0 |
| 13-Jul-2021 | 210.50 | 256.43 | 210.50 | 225.81 | 524,473,128 | 0 |
| 12-Jul-2021 | 225.81 | 231.55 | 225.81 | 225.81 | 132,209,732 | 0 |
| 09-Jul-2021 | 258.34 | 267.91 | 241.12 | 241.12 | 127,129,900 | 0 |
| 08-Jul-2021 | 231.55 | 267.91 | 223.90 | 258.34 | 959,622,830 | 0 |
| 07-Jul-2021 | 160.75 | 214.33 | 160.75 | 214.33 | 478,875,453 | 0 |
| 06-Jul-2021 | 163.62 | 167.44 | 159.79 | 159.79 | 142,360,932 | 0 |
| 05-Jul-2021 | 171.27 | 171.27 | 171.27 | 171.27 | 10,666,446 | 0 |
| 02-Jul-2021 | 183.71 | 183.71 | 183.71 | 183.71 | 4,744,033 | 0 |
| 01-Jul-2021 | 210.50 | 210.50 | 197.11 | 197.11 | 14,881,123 | 0 |
| 30-Jun-2021 | 212.41 | 235.38 | 210.50 | 210.50 | 58,095,390 | 0 |
| 29-Jun-2021 | 218.16 | 227.72 | 204.76 | 212.41 | 27,511,987 | 0 |
| 28-Jun-2021 | 218.16 | 241.12 | 218.16 | 218.16 | 177,561,803 | 0 |
| 25-Jun-2021 | 233.46 | 233.46 | 233.46 | 233.46 | 1,513,446 | 0 |
| 24-Jun-2021 | 250.69 | 250.69 | 250.69 | 250.69 | 1,495,261 | 0 |
| 23-Jun-2021 | 267.91 | 267.91 | 267.91 | 267.91 | 2,799,159 | 0 |
| 22-Jun-2021 | 287.05 | 287.05 | 287.05 | 287.05 | 5,738,156 | 0 |
| 21-Jun-2021 | 308.10 | 308.10 | 308.10 | 308.10 | 377,081 | 0 |