| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 266.00 | 266.00 | 260.00 | 266.00 | 3,292,900 | 0 |
| 13-Oct-2021 | 268.00 | 270.00 | 264.00 | 264.00 | 2,849,400 | 0 |
| 12-Oct-2021 | 268.00 | 268.00 | 266.00 | 268.00 | 1,105,100 | 0 |
| 11-Oct-2021 | 270.00 | 270.00 | 266.00 | 268.00 | 1,824,000 | 0 |
| 08-Oct-2021 | 268.00 | 270.00 | 266.00 | 268.00 | 1,644,800 | 0 |
| 07-Oct-2021 | 266.00 | 270.00 | 266.00 | 268.00 | 2,284,800 | 0 |
| 06-Oct-2021 | 262.00 | 270.00 | 262.00 | 266.00 | 3,284,300 | 0 |
| 05-Oct-2021 | 262.00 | 262.00 | 260.00 | 262.00 | 2,851,500 | 0 |
| 04-Oct-2021 | 260.00 | 264.00 | 260.00 | 260.00 | 3,241,500 | 0 |
| 01-Oct-2021 | 262.00 | 266.00 | 258.00 | 260.00 | 1,473,800 | 0 |
| 30-Sep-2021 | 258.00 | 262.00 | 258.00 | 260.00 | 1,997,400 | 0 |
| 29-Sep-2021 | 260.00 | 264.00 | 254.00 | 258.00 | 1,366,100 | 0 |
| 28-Sep-2021 | 262.00 | 266.00 | 258.00 | 260.00 | 1,522,100 | 0 |
| 27-Sep-2021 | 260.00 | 262.00 | 258.00 | 260.00 | 852,900 | 0 |
| 24-Sep-2021 | 260.00 | 262.00 | 258.00 | 258.00 | 970,700 | 0 |
| 23-Sep-2021 | 262.00 | 264.00 | 260.00 | 260.00 | 2,010,400 | 0 |
| 22-Sep-2021 | 264.00 | 266.00 | 260.00 | 262.00 | 1,846,600 | 0 |
| 21-Sep-2021 | 268.00 | 268.00 | 262.00 | 262.00 | 2,748,400 | 0 |
| 20-Sep-2021 | 264.00 | 276.00 | 264.00 | 268.00 | 3,568,200 | 0 |
| 17-Sep-2021 | 268.00 | 270.00 | 264.00 | 264.00 | 3,527,800 | 0 |
| 16-Sep-2021 | 268.00 | 272.00 | 266.00 | 266.00 | 1,617,100 | 0 |
| 15-Sep-2021 | 270.00 | 272.00 | 266.00 | 268.00 | 3,122,500 | 0 |
| 14-Sep-2021 | 270.00 | 274.00 | 268.00 | 270.00 | 1,568,900 | 0 |
| 13-Sep-2021 | 272.00 | 276.00 | 270.00 | 270.00 | 2,072,600 | 0 |
| 10-Sep-2021 | 272.00 | 276.00 | 272.00 | 272.00 | 1,249,600 | 0 |
| 09-Sep-2021 | 272.00 | 276.00 | 270.00 | 272.00 | 2,835,900 | 0 |
| 08-Sep-2021 | 276.00 | 282.00 | 264.00 | 272.00 | 7,202,200 | 0 |
| 07-Sep-2021 | 276.00 | 278.00 | 274.00 | 276.00 | 1,600,500 | 0 |
| 06-Sep-2021 | 276.00 | 280.00 | 274.00 | 276.00 | 4,102,000 | 0 |
| 03-Sep-2021 | 278.00 | 278.00 | 274.00 | 276.00 | 4,231,200 | 0 |
| 02-Sep-2021 | 276.00 | 278.00 | 276.00 | 276.00 | 3,258,200 | 0 |
| 01-Sep-2021 | 278.00 | 282.00 | 276.00 | 276.00 | 3,355,700 | 0 |
| 31-Aug-2021 | 282.00 | 284.00 | 278.00 | 278.00 | 2,318,400 | 0 |
| 30-Aug-2021 | 280.00 | 282.00 | 276.00 | 282.00 | 1,290,500 | 0 |
| 27-Aug-2021 | 278.00 | 282.00 | 278.00 | 278.00 | 853,700 | 0 |
| 26-Aug-2021 | 280.00 | 282.00 | 278.00 | 278.00 | 1,597,000 | 0 |
| 25-Aug-2021 | 282.00 | 282.00 | 278.00 | 280.00 | 714,200 | 0 |
| 24-Aug-2021 | 280.00 | 282.00 | 280.00 | 280.00 | 744,100 | 0 |
| 23-Aug-2021 | 276.00 | 282.00 | 276.00 | 280.00 | 1,955,800 | 0 |
| 20-Aug-2021 | 276.00 | 280.00 | 276.00 | 276.00 | 1,273,500 | 0 |
| 19-Aug-2021 | 280.00 | 282.00 | 276.00 | 276.00 | 2,826,800 | 0 |
| 18-Aug-2021 | 278.00 | 284.00 | 278.00 | 280.00 | 2,263,700 | 0 |
| 16-Aug-2021 | 280.00 | 280.00 | 276.00 | 278.00 | 2,501,700 | 0 |
| 13-Aug-2021 | 282.00 | 284.00 | 280.00 | 280.00 | 998,600 | 0 |
| 12-Aug-2021 | 280.00 | 284.00 | 278.00 | 282.00 | 1,841,000 | 0 |
| 10-Aug-2021 | 282.00 | 282.00 | 278.00 | 280.00 | 1,117,700 | 0 |
| 09-Aug-2021 | 280.00 | 286.00 | 278.00 | 280.00 | 1,536,200 | 0 |
| 06-Aug-2021 | 284.00 | 286.00 | 280.00 | 280.00 | 1,474,300 | 0 |
| 05-Aug-2021 | 282.00 | 284.00 | 278.00 | 282.00 | 2,006,800 | 0 |
| 04-Aug-2021 | 280.00 | 282.00 | 278.00 | 282.00 | 952,600 | 0 |
| 03-Aug-2021 | 282.00 | 282.00 | 276.00 | 280.00 | 2,681,700 | 0 |
| 02-Aug-2021 | 280.00 | 284.00 | 280.00 | 282.00 | 1,862,500 | 0 |
| 30-Jul-2021 | 284.00 | 286.00 | 278.00 | 280.00 | 1,876,400 | 0 |
| 29-Jul-2021 | 282.00 | 284.00 | 280.00 | 284.00 | 1,040,500 | 0 |
| 28-Jul-2021 | 282.00 | 284.00 | 280.00 | 282.00 | 2,377,900 | 0 |
| 27-Jul-2021 | 284.00 | 286.00 | 282.00 | 282.00 | 2,260,800 | 0 |
| 26-Jul-2021 | 284.00 | 288.00 | 280.00 | 286.00 | 4,546,500 | 0 |
| 23-Jul-2021 | 286.00 | 288.00 | 282.00 | 284.00 | 1,719,100 | 0 |
| 22-Jul-2021 | 284.00 | 288.00 | 284.00 | 286.00 | 2,072,700 | 0 |
| 21-Jul-2021 | 284.00 | 288.00 | 282.00 | 284.00 | 1,834,100 | 0 |
| 19-Jul-2021 | 284.00 | 286.00 | 280.00 | 284.00 | 1,029,700 | 0 |
| 16-Jul-2021 | 280.00 | 284.00 | 278.00 | 284.00 | 1,098,400 | 0 |
| 15-Jul-2021 | 278.00 | 284.00 | 278.00 | 280.00 | 1,450,000 | 0 |
| 14-Jul-2021 | 286.00 | 286.00 | 278.00 | 278.00 | 1,878,200 | 0 |
| 13-Jul-2021 | 290.00 | 290.00 | 284.00 | 286.00 | 1,804,600 | 0 |
| 12-Jul-2021 | 286.00 | 290.00 | 282.00 | 290.00 | 1,853,900 | 0 |
| 09-Jul-2021 | 288.00 | 290.00 | 282.00 | 286.00 | 2,257,600 | 0 |
| 08-Jul-2021 | 290.00 | 292.00 | 288.00 | 288.00 | 1,408,200 | 0 |
| 07-Jul-2021 | 298.00 | 300.00 | 288.00 | 290.00 | 3,725,300 | 0 |
| 06-Jul-2021 | 302.00 | 302.00 | 296.00 | 296.00 | 2,101,800 | 0 |
| 05-Jul-2021 | 296.00 | 304.00 | 294.00 | 300.00 | 4,119,100 | 0 |
| 02-Jul-2021 | 288.00 | 306.00 | 286.00 | 296.00 | 8,908,300 | 0 |
| 01-Jul-2021 | 284.00 | 288.00 | 284.00 | 286.00 | 2,513,400 | 0 |
| 30-Jun-2021 | 284.00 | 290.00 | 280.00 | 284.00 | 2,232,900 | 0 |
| 29-Jun-2021 | 278.00 | 284.00 | 274.00 | 284.00 | 1,520,100 | 0 |
| 28-Jun-2021 | 284.00 | 290.00 | 276.00 | 278.00 | 3,126,700 | 0 |
| 25-Jun-2021 | 282.00 | 300.00 | 276.00 | 282.00 | 2,376,200 | 0 |
| 24-Jun-2021 | 286.00 | 286.00 | 280.00 | 282.00 | 2,181,800 | 0 |
| 23-Jun-2021 | 280.00 | 290.00 | 280.00 | 286.00 | 1,878,900 | 0 |
| 22-Jun-2021 | 276.00 | 286.00 | 274.00 | 284.00 | 2,428,700 | 0 |
| 21-Jun-2021 | 290.00 | 290.00 | 272.00 | 276.00 | 7,220,500 | 0 |