| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 294.00 | 306.00 | 294.00 | 306.00 | 14,000 | 0 |
| 13-Oct-2021 | 298.00 | 300.00 | 294.00 | 294.00 | 9,600 | 0 |
| 12-Oct-2021 | 300.00 | 302.00 | 300.00 | 300.00 | 38,200 | 0 |
| 11-Oct-2021 | 294.00 | 300.00 | 294.00 | 296.00 | 8,500 | 0 |
| 08-Oct-2021 | 296.00 | 296.00 | 292.00 | 294.00 | 208,200 | 0 |
| 07-Oct-2021 | 298.00 | 298.00 | 294.00 | 294.00 | 146,400 | 0 |
| 06-Oct-2021 | 292.00 | 300.00 | 292.00 | 300.00 | 25,700 | 0 |
| 05-Oct-2021 | 300.00 | 300.00 | 294.00 | 296.00 | 70,300 | 0 |
| 04-Oct-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 39,200 | 0 |
| 01-Oct-2021 | 298.00 | 298.00 | 296.00 | 296.00 | 61,300 | 0 |
| 30-Sep-2021 | 296.00 | 298.00 | 296.00 | 296.00 | 19,800 | 0 |
| 29-Sep-2021 | 294.00 | 298.00 | 294.00 | 296.00 | 23,000 | 0 |
| 28-Sep-2021 | 290.00 | 298.00 | 290.00 | 294.00 | 38,300 | 0 |
| 27-Sep-2021 | 294.00 | 300.00 | 280.00 | 300.00 | 26,100 | 0 |
| 24-Sep-2021 | 304.00 | 304.00 | 296.00 | 300.00 | 19,800 | 0 |
| 23-Sep-2021 | 306.00 | 306.00 | 294.00 | 304.00 | 23,800 | 0 |
| 22-Sep-2021 | 298.00 | 306.00 | 294.00 | 306.00 | 7,400 | 0 |
| 21-Sep-2021 | 298.00 | 298.00 | 296.00 | 298.00 | 11,300 | 0 |
| 20-Sep-2021 | 298.00 | 300.00 | 296.00 | 296.00 | 337,200 | 0 |
| 17-Sep-2021 | 296.00 | 298.00 | 296.00 | 298.00 | 109,200 | 0 |
| 16-Sep-2021 | 296.00 | 296.00 | 296.00 | 296.00 | 7,600 | 0 |
| 15-Sep-2021 | 308.00 | 310.00 | 296.00 | 296.00 | 10,400 | 0 |
| 14-Sep-2021 | 296.00 | 300.00 | 296.00 | 298.00 | 2,100 | 0 |
| 13-Sep-2021 | 300.00 | 300.00 | 290.00 | 296.00 | 9,900 | 0 |
| 10-Sep-2021 | 304.00 | 304.00 | 298.00 | 298.00 | 118,700 | 0 |
| 09-Sep-2021 | 306.00 | 306.00 | 298.00 | 298.00 | 6,300 | 0 |
| 08-Sep-2021 | 310.00 | 310.00 | 298.00 | 300.00 | 3,000 | 0 |
| 07-Sep-2021 | 306.00 | 306.00 | 294.00 | 298.00 | 6,700 | 0 |
| 06-Sep-2021 | 300.00 | 316.00 | 292.00 | 306.00 | 122,500 | 0 |
| 03-Sep-2021 | 314.00 | 314.00 | 310.00 | 310.00 | 11,000 | 0 |
| 02-Sep-2021 | 306.00 | 316.00 | 306.00 | 314.00 | 15,500 | 0 |
| 01-Sep-2021 | 306.00 | 306.00 | 306.00 | 306.00 | 2,600 | 0 |
| 31-Aug-2021 | 308.00 | 326.00 | 306.00 | 306.00 | 87,700 | 0 |
| 30-Aug-2021 | 302.00 | 308.00 | 296.00 | 308.00 | 29,800 | 0 |
| 27-Aug-2021 | 302.00 | 302.00 | 302.00 | 302.00 | 2,200 | 0 |
| 26-Aug-2021 | 310.00 | 310.00 | 298.00 | 300.00 | 10,800 | 0 |
| 25-Aug-2021 | 308.00 | 310.00 | 308.00 | 310.00 | 1,400 | 0 |
| 24-Aug-2021 | 304.00 | 310.00 | 302.00 | 310.00 | 14,300 | 0 |
| 23-Aug-2021 | 306.00 | 306.00 | 300.00 | 302.00 | 26,200 | 0 |
| 20-Aug-2021 | 328.00 | 328.00 | 298.00 | 310.00 | 9,700 | 0 |
| 19-Aug-2021 | 296.00 | 328.00 | 296.00 | 310.00 | 50,800 | 0 |
| 18-Aug-2021 | 316.00 | 332.00 | 294.00 | 310.00 | 116,800 | 0 |
| 16-Aug-2021 | 320.00 | 320.00 | 314.00 | 316.00 | 140,400 | 0 |
| 13-Aug-2021 | 318.00 | 320.00 | 318.00 | 320.00 | 2,000 | 0 |
| 12-Aug-2021 | 322.00 | 322.00 | 322.00 | 322.00 | 900 | 0 |
| 10-Aug-2021 | 324.00 | 324.00 | 310.00 | 324.00 | 9,600 | 0 |
| 09-Aug-2021 | 308.00 | 326.00 | 308.00 | 324.00 | 21,200 | 0 |
| 06-Aug-2021 | 312.00 | 318.00 | 312.00 | 318.00 | 400 | 0 |
| 05-Aug-2021 | 314.00 | 322.00 | 312.00 | 322.00 | 3,800 | 0 |
| 04-Aug-2021 | 316.00 | 316.00 | 310.00 | 314.00 | 113,500 | 0 |
| 03-Aug-2021 | 318.00 | 320.00 | 314.00 | 320.00 | 1,100 | 0 |
| 02-Aug-2021 | 324.00 | 324.00 | 308.00 | 318.00 | 2,400 | 0 |
| 30-Jul-2021 | 314.00 | 314.00 | 314.00 | 314.00 | 1,700 | 0 |
| 29-Jul-2021 | 332.00 | 332.00 | 314.00 | 314.00 | 6,700 | 0 |
| 28-Jul-2021 | 312.00 | 320.00 | 312.00 | 314.00 | 25,800 | 0 |
| 27-Jul-2021 | 316.00 | 322.00 | 316.00 | 318.00 | 20,800 | 0 |
| 26-Jul-2021 | 318.00 | 320.00 | 316.00 | 316.00 | 51,000 | 0 |
| 23-Jul-2021 | 310.00 | 324.00 | 310.00 | 318.00 | 34,000 | 0 |
| 22-Jul-2021 | 314.00 | 314.00 | 296.00 | 310.00 | 118,100 | 0 |
| 21-Jul-2021 | 320.00 | 326.00 | 314.00 | 314.00 | 3,200 | 0 |
| 19-Jul-2021 | 312.00 | 322.00 | 312.00 | 320.00 | 9,800 | 0 |
| 16-Jul-2021 | 324.00 | 324.00 | 312.00 | 322.00 | 1,600 | 0 |
| 15-Jul-2021 | 310.00 | 330.00 | 306.00 | 326.00 | 22,000 | 0 |
| 14-Jul-2021 | 318.00 | 318.00 | 300.00 | 316.00 | 43,300 | 0 |
| 13-Jul-2021 | 314.00 | 318.00 | 294.00 | 318.00 | 19,700 | 0 |
| 12-Jul-2021 | 314.00 | 314.00 | 296.00 | 314.00 | 60,500 | 0 |
| 09-Jul-2021 | 298.00 | 320.00 | 288.00 | 318.00 | 310,900 | 0 |
| 08-Jul-2021 | 310.00 | 318.00 | 298.00 | 308.00 | 226,500 | 0 |
| 07-Jul-2021 | 328.00 | 348.00 | 306.00 | 320.00 | 847,900 | 0 |
| 06-Jul-2021 | 330.00 | 330.00 | 328.00 | 328.00 | 15,700 | 0 |
| 05-Jul-2021 | 330.00 | 330.00 | 330.00 | 330.00 | 10,200 | 0 |
| 02-Jul-2021 | 330.00 | 330.00 | 328.00 | 330.00 | 29,000 | 0 |
| 01-Jul-2021 | 340.00 | 340.00 | 330.00 | 330.00 | 13,700 | 0 |
| 30-Jun-2021 | 342.00 | 342.00 | 342.00 | 342.00 | 100 | 0 |
| 29-Jun-2021 | 342.00 | 342.00 | 342.00 | 342.00 | 0 | 0 |
| 28-Jun-2021 | 340.00 | 342.00 | 332.00 | 342.00 | 8,100 | 0 |
| 25-Jun-2021 | 332.00 | 334.00 | 330.00 | 332.00 | 41,400 | 0 |
| 24-Jun-2021 | 334.00 | 334.00 | 334.00 | 334.00 | 30,500 | 0 |
| 23-Jun-2021 | 336.00 | 336.00 | 334.00 | 334.00 | 28,100 | 0 |
| 22-Jun-2021 | 334.00 | 336.00 | 332.00 | 336.00 | 57,500 | 0 |
| 21-Jun-2021 | 342.00 | 344.00 | 334.00 | 334.00 | 3,000 | 0 |