| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 285.00 | 286.00 | 283.00 | 284.00 | 2,864,000 | 0 |
| 12-Oct-2021 | 284.00 | 286.00 | 284.00 | 285.00 | 659,000 | 0 |
| 11-Oct-2021 | 285.00 | 286.00 | 284.00 | 285.00 | 952,000 | 0 |
| 08-Oct-2021 | 285.00 | 285.00 | 284.00 | 285.00 | 1,081,000 | 0 |
| 07-Oct-2021 | 289.00 | 292.00 | 284.00 | 285.00 | 1,493,000 | 0 |
| 06-Oct-2021 | 286.00 | 288.00 | 285.00 | 288.00 | 1,308,000 | 0 |
| 05-Oct-2021 | 283.00 | 287.00 | 282.00 | 286.00 | 794,000 | 0 |
| 04-Oct-2021 | 286.00 | 286.00 | 284.00 | 285.00 | 1,214,500 | 0 |
| 01-Oct-2021 | 286.00 | 286.00 | 284.00 | 286.00 | 853,500 | 0 |
| 30-Sep-2021 | 286.00 | 287.00 | 284.00 | 286.00 | 413,500 | 0 |
| 29-Sep-2021 | 287.00 | 288.00 | 283.00 | 284.00 | 817,000 | 0 |
| 28-Sep-2021 | 290.00 | 294.00 | 287.00 | 287.00 | 2,102,000 | 0 |
| 27-Sep-2021 | 283.00 | 290.00 | 280.00 | 289.00 | 3,881,500 | 0 |
| 24-Sep-2021 | 281.00 | 283.00 | 280.00 | 283.00 | 1,020,000 | 0 |
| 23-Sep-2021 | 279.00 | 282.00 | 279.00 | 281.00 | 1,384,000 | 0 |
| 22-Sep-2021 | 280.00 | 281.00 | 279.00 | 280.00 | 1,098,500 | 0 |
| 21-Sep-2021 | 280.00 | 281.00 | 279.00 | 280.00 | 1,537,500 | 0 |
| 20-Sep-2021 | 279.00 | 283.00 | 278.00 | 280.00 | 1,575,000 | 0 |
| 17-Sep-2021 | 279.00 | 281.00 | 278.00 | 279.00 | 1,522,000 | 0 |
| 16-Sep-2021 | 280.00 | 281.00 | 279.00 | 279.00 | 2,077,500 | 0 |
| 15-Sep-2021 | 280.00 | 280.00 | 279.00 | 280.00 | 1,144,500 | 0 |
| 14-Sep-2021 | 280.00 | 281.00 | 279.00 | 280.00 | 1,813,500 | 0 |
| 13-Sep-2021 | 281.00 | 284.00 | 279.00 | 280.00 | 2,613,500 | 0 |
| 10-Sep-2021 | 280.00 | 282.00 | 280.00 | 281.00 | 797,500 | 0 |
| 09-Sep-2021 | 281.00 | 281.00 | 280.00 | 280.00 | 939,500 | 0 |
| 08-Sep-2021 | 280.00 | 282.00 | 280.00 | 281.00 | 1,447,500 | 0 |
| 07-Sep-2021 | 279.00 | 280.00 | 279.00 | 280.00 | 691,000 | 0 |
| 06-Sep-2021 | 279.00 | 280.00 | 278.00 | 279.00 | 819,000 | 0 |
| 03-Sep-2021 | 279.00 | 279.00 | 278.00 | 279.00 | 1,036,500 | 0 |
| 02-Sep-2021 | 280.00 | 280.00 | 278.00 | 279.00 | 878,000 | 0 |
| 01-Sep-2021 | 280.00 | 280.00 | 278.00 | 279.00 | 1,354,500 | 0 |
| 31-Aug-2021 | 279.00 | 280.00 | 278.00 | 279.00 | 1,183,000 | 0 |
| 30-Aug-2021 | 278.00 | 280.00 | 277.00 | 279.00 | 1,184,000 | 0 |
| 27-Aug-2021 | 280.00 | 281.00 | 277.00 | 278.00 | 625,000 | 0 |
| 26-Aug-2021 | 278.00 | 282.00 | 277.00 | 280.00 | 2,144,500 | 0 |
| 25-Aug-2021 | 278.00 | 279.00 | 276.00 | 278.00 | 1,261,000 | 0 |
| 24-Aug-2021 | 275.00 | 278.00 | 273.00 | 278.00 | 3,923,500 | 0 |
| 23-Aug-2021 | 283.00 | 285.00 | 282.00 | 284.00 | 2,976,000 | 0 |
| 20-Aug-2021 | 283.00 | 287.00 | 282.00 | 283.00 | 3,643,500 | 0 |
| 19-Aug-2021 | 285.00 | 287.00 | 283.00 | 283.00 | 3,829,000 | 0 |
| 18-Aug-2021 | 286.00 | 291.00 | 284.00 | 284.00 | 5,965,500 | 0 |
| 16-Aug-2021 | 285.00 | 286.00 | 284.00 | 285.00 | 687,500 | 0 |
| 13-Aug-2021 | 284.00 | 290.00 | 284.00 | 285.00 | 1,604,000 | 0 |
| 12-Aug-2021 | 282.00 | 290.00 | 282.00 | 284.00 | 1,366,000 | 0 |
| 10-Aug-2021 | 286.00 | 286.00 | 282.00 | 283.00 | 2,318,500 | 0 |
| 09-Aug-2021 | 284.00 | 286.00 | 283.00 | 285.00 | 1,801,000 | 0 |
| 06-Aug-2021 | 282.00 | 286.00 | 282.00 | 284.00 | 2,354,000 | 0 |
| 05-Aug-2021 | 286.00 | 288.00 | 282.00 | 282.00 | 908,500 | 0 |
| 04-Aug-2021 | 281.00 | 290.00 | 280.00 | 286.00 | 823,000 | 0 |
| 03-Aug-2021 | 293.00 | 293.00 | 286.00 | 286.00 | 2,038,000 | 0 |
| 02-Aug-2021 | 294.00 | 296.00 | 290.00 | 292.00 | 536,000 | 0 |
| 30-Jul-2021 | 294.00 | 295.00 | 290.00 | 293.00 | 1,712,000 | 0 |
| 29-Jul-2021 | 296.00 | 299.00 | 293.00 | 294.00 | 900,500 | 0 |
| 28-Jul-2021 | 294.00 | 310.00 | 288.00 | 294.00 | 3,356,000 | 0 |
| 27-Jul-2021 | 295.00 | 298.00 | 290.00 | 294.00 | 1,291,000 | 0 |
| 26-Jul-2021 | 286.00 | 294.00 | 286.00 | 292.00 | 1,805,500 | 0 |
| 23-Jul-2021 | 282.00 | 288.00 | 280.00 | 286.00 | 1,115,000 | 0 |
| 22-Jul-2021 | 279.00 | 286.00 | 278.00 | 282.00 | 1,113,500 | 0 |
| 21-Jul-2021 | 282.00 | 282.00 | 279.00 | 279.00 | 1,682,000 | 0 |
| 19-Jul-2021 | 282.00 | 284.00 | 280.00 | 282.00 | 1,268,500 | 0 |
| 16-Jul-2021 | 284.00 | 287.00 | 281.00 | 282.00 | 702,500 | 0 |
| 15-Jul-2021 | 282.00 | 285.00 | 280.00 | 284.00 | 781,500 | 0 |
| 14-Jul-2021 | 286.00 | 286.00 | 280.00 | 282.00 | 1,571,000 | 0 |
| 13-Jul-2021 | 286.00 | 287.00 | 283.00 | 286.00 | 1,038,000 | 0 |
| 12-Jul-2021 | 286.00 | 291.00 | 283.00 | 285.00 | 1,243,500 | 0 |
| 09-Jul-2021 | 283.00 | 290.00 | 282.00 | 284.00 | 1,151,000 | 0 |
| 08-Jul-2021 | 296.00 | 301.00 | 279.00 | 282.00 | 5,303,000 | 0 |
| 07-Jul-2021 | 302.00 | 305.00 | 294.00 | 296.00 | 1,676,500 | 0 |
| 06-Jul-2021 | 294.00 | 306.00 | 294.00 | 300.00 | 3,342,500 | 0 |
| 05-Jul-2021 | 286.00 | 296.00 | 284.00 | 294.00 | 1,610,500 | 0 |
| 02-Jul-2021 | 282.00 | 286.00 | 281.00 | 284.00 | 545,500 | 0 |
| 01-Jul-2021 | 280.00 | 285.00 | 280.00 | 282.00 | 965,000 | 0 |
| 30-Jun-2021 | 288.00 | 289.00 | 278.00 | 280.00 | 1,809,500 | 0 |
| 29-Jun-2021 | 289.00 | 296.00 | 287.00 | 288.00 | 2,071,500 | 0 |
| 28-Jun-2021 | 297.00 | 298.00 | 287.00 | 289.00 | 1,282,500 | 0 |
| 25-Jun-2021 | 298.00 | 309.00 | 290.00 | 297.00 | 3,050,500 | 0 |
| 24-Jun-2021 | 281.00 | 310.00 | 280.00 | 298.00 | 4,616,500 | 0 |
| 23-Jun-2021 | 285.00 | 290.00 | 274.00 | 281.00 | 5,702,000 | 0 |
| 22-Jun-2021 | 285.00 | 304.00 | 283.00 | 289.00 | 8,895,500 | 0 |
| 21-Jun-2021 | 306.00 | 306.00 | 304.00 | 304.00 | 1,016,000 | 0 |