| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 336.00 | 340.00 | 334.00 | 336.00 | 556,600 | 0 |
| 12-Oct-2021 | 344.00 | 344.00 | 334.00 | 334.00 | 38,600 | 0 |
| 11-Oct-2021 | 334.00 | 342.00 | 330.00 | 340.00 | 240,400 | 0 |
| 08-Oct-2021 | 330.00 | 334.00 | 312.00 | 334.00 | 241,700 | 0 |
| 07-Oct-2021 | 330.00 | 332.00 | 320.00 | 330.00 | 260,000 | 0 |
| 06-Oct-2021 | 332.00 | 332.00 | 326.00 | 330.00 | 41,600 | 0 |
| 05-Oct-2021 | 330.00 | 330.00 | 326.00 | 330.00 | 14,300 | 0 |
| 04-Oct-2021 | 330.00 | 334.00 | 326.00 | 330.00 | 89,800 | 0 |
| 01-Oct-2021 | 334.00 | 334.00 | 312.00 | 330.00 | 482,300 | 0 |
| 30-Sep-2021 | 336.00 | 340.00 | 320.00 | 332.00 | 112,400 | 0 |
| 29-Sep-2021 | 346.00 | 348.00 | 336.00 | 336.00 | 77,800 | 0 |
| 28-Sep-2021 | 354.00 | 354.00 | 328.00 | 340.00 | 611,600 | 0 |
| 27-Sep-2021 | 344.00 | 358.00 | 344.00 | 352.00 | 705,800 | 0 |
| 24-Sep-2021 | 330.00 | 380.00 | 330.00 | 344.00 | 2,326,100 | 0 |
| 23-Sep-2021 | 326.00 | 338.00 | 326.00 | 330.00 | 993,800 | 0 |
| 22-Sep-2021 | 324.00 | 340.00 | 320.00 | 326.00 | 311,000 | 0 |
| 21-Sep-2021 | 314.00 | 326.00 | 312.00 | 324.00 | 35,800 | 0 |
| 20-Sep-2021 | 326.00 | 328.00 | 304.00 | 312.00 | 176,000 | 0 |
| 17-Sep-2021 | 324.00 | 328.00 | 320.00 | 326.00 | 49,900 | 0 |
| 16-Sep-2021 | 328.00 | 330.00 | 322.00 | 322.00 | 110,000 | 0 |
| 15-Sep-2021 | 324.00 | 330.00 | 322.00 | 324.00 | 313,000 | 0 |
| 14-Sep-2021 | 320.00 | 328.00 | 318.00 | 324.00 | 19,100 | 0 |
| 13-Sep-2021 | 328.00 | 328.00 | 318.00 | 320.00 | 27,600 | 0 |
| 10-Sep-2021 | 324.00 | 330.00 | 316.00 | 328.00 | 107,800 | 0 |
| 09-Sep-2021 | 326.00 | 330.00 | 314.00 | 324.00 | 33,900 | 0 |
| 08-Sep-2021 | 316.00 | 330.00 | 316.00 | 326.00 | 283,100 | 0 |
| 07-Sep-2021 | 318.00 | 320.00 | 314.00 | 318.00 | 57,600 | 0 |
| 06-Sep-2021 | 318.00 | 322.00 | 306.00 | 310.00 | 308,000 | 0 |
| 03-Sep-2021 | 308.00 | 318.00 | 302.00 | 318.00 | 296,100 | 0 |
| 02-Sep-2021 | 308.00 | 310.00 | 304.00 | 308.00 | 53,800 | 0 |
| 01-Sep-2021 | 314.00 | 314.00 | 304.00 | 308.00 | 373,400 | 0 |
| 31-Aug-2021 | 312.00 | 318.00 | 306.00 | 306.00 | 817,600 | 0 |
| 30-Aug-2021 | 314.00 | 316.00 | 300.00 | 312.00 | 210,000 | 0 |
| 27-Aug-2021 | 312.00 | 316.00 | 300.00 | 314.00 | 567,200 | 0 |
| 26-Aug-2021 | 310.00 | 316.00 | 304.00 | 312.00 | 81,600 | 0 |
| 25-Aug-2021 | 308.00 | 312.00 | 304.00 | 310.00 | 53,100 | 0 |
| 24-Aug-2021 | 308.00 | 320.00 | 308.00 | 308.00 | 206,200 | 0 |
| 23-Aug-2021 | 302.00 | 318.00 | 300.00 | 308.00 | 460,500 | 0 |
| 20-Aug-2021 | 308.00 | 318.00 | 300.00 | 302.00 | 164,800 | 0 |
| 19-Aug-2021 | 302.00 | 316.00 | 300.00 | 308.00 | 384,900 | 0 |
| 18-Aug-2021 | 300.00 | 312.00 | 300.00 | 302.00 | 280,700 | 0 |
| 16-Aug-2021 | 302.00 | 310.00 | 294.00 | 300.00 | 243,100 | 0 |
| 13-Aug-2021 | 308.00 | 308.00 | 298.00 | 300.00 | 69,900 | 0 |
| 12-Aug-2021 | 314.00 | 332.00 | 294.00 | 304.00 | 1,253,700 | 0 |
| 10-Aug-2021 | 288.00 | 340.00 | 288.00 | 316.00 | 2,682,600 | 0 |
| 09-Aug-2021 | 276.00 | 292.00 | 274.00 | 286.00 | 1,755,600 | 0 |
| 06-Aug-2021 | 276.00 | 276.00 | 270.00 | 274.00 | 246,400 | 0 |
| 05-Aug-2021 | 272.00 | 276.00 | 270.00 | 276.00 | 400,400 | 0 |
| 04-Aug-2021 | 272.00 | 276.00 | 270.00 | 272.00 | 496,400 | 0 |
| 03-Aug-2021 | 274.00 | 274.00 | 270.00 | 272.00 | 347,800 | 0 |
| 02-Aug-2021 | 276.00 | 278.00 | 272.00 | 274.00 | 239,200 | 0 |
| 30-Jul-2021 | 272.00 | 286.00 | 268.00 | 272.00 | 1,219,300 | 0 |
| 29-Jul-2021 | 278.00 | 282.00 | 270.00 | 272.00 | 1,366,400 | 0 |
| 28-Jul-2021 | 278.00 | 286.00 | 278.00 | 280.00 | 303,200 | 0 |
| 27-Jul-2021 | 278.00 | 280.00 | 274.00 | 278.00 | 241,300 | 0 |
| 26-Jul-2021 | 280.00 | 282.00 | 266.00 | 278.00 | 364,000 | 0 |
| 23-Jul-2021 | 284.00 | 288.00 | 278.00 | 280.00 | 77,000 | 0 |
| 22-Jul-2021 | 274.00 | 288.00 | 274.00 | 284.00 | 706,200 | 0 |
| 21-Jul-2021 | 270.00 | 272.00 | 266.00 | 272.00 | 361,300 | 0 |
| 19-Jul-2021 | 274.00 | 280.00 | 260.00 | 268.00 | 583,100 | 0 |
| 16-Jul-2021 | 272.00 | 276.00 | 270.00 | 274.00 | 666,700 | 0 |
| 15-Jul-2021 | 278.00 | 282.00 | 270.00 | 272.00 | 988,400 | 0 |
| 14-Jul-2021 | 286.00 | 290.00 | 270.00 | 278.00 | 1,444,300 | 0 |
| 13-Jul-2021 | 286.00 | 300.00 | 286.00 | 286.00 | 1,501,900 | 0 |
| 12-Jul-2021 | 280.00 | 292.00 | 280.00 | 286.00 | 1,247,700 | 0 |
| 09-Jul-2021 | 290.00 | 300.00 | 290.00 | 290.00 | 4,030,600 | 0 |
| 08-Jul-2021 | 310.00 | 310.00 | 310.00 | 310.00 | 210,800 | 0 |
| 07-Jul-2021 | 332.00 | 332.00 | 332.00 | 332.00 | 179,100 | 0 |
| 06-Jul-2021 | 356.00 | 368.00 | 348.00 | 356.00 | 10,967,200 | 0 |
| 05-Jul-2021 | 350.00 | 360.00 | 348.00 | 354.00 | 6,857,400 | 0 |
| 02-Jul-2021 | 350.00 | 354.00 | 340.00 | 344.00 | 3,503,800 | 0 |
| 01-Jul-2021 | 360.00 | 360.00 | 334.00 | 342.00 | 2,097,600 | 0 |
| 30-Jun-2021 | 318.00 | 340.00 | 318.00 | 332.00 | 1,151,000 | 0 |
| 29-Jun-2021 | 338.00 | 346.00 | 312.00 | 318.00 | 1,761,800 | 0 |
| 28-Jun-2021 | 306.00 | 352.00 | 306.00 | 334.00 | 1,329,100 | 0 |
| 25-Jun-2021 | 310.00 | 314.00 | 298.00 | 306.00 | 1,042,200 | 0 |
| 24-Jun-2021 | 300.00 | 310.00 | 294.00 | 308.00 | 1,083,000 | 0 |
| 23-Jun-2021 | 308.00 | 310.00 | 296.00 | 300.00 | 321,800 | 0 |
| 22-Jun-2021 | 310.00 | 310.00 | 306.00 | 308.00 | 11,300 | 0 |
| 21-Jun-2021 | 300.00 | 310.00 | 292.00 | 306.00 | 1,128,000 | 0 |