| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 356.00 | 356.00 | 340.00 | 344.00 | 76,600 | 0 |
| 13-Oct-2021 | 358.00 | 366.00 | 354.00 | 356.00 | 57,300 | 0 |
| 12-Oct-2021 | 380.00 | 380.00 | 358.00 | 358.00 | 329,300 | 0 |
| 11-Oct-2021 | 394.00 | 488.00 | 378.00 | 380.00 | 23,818,200 | 0 |
| 08-Oct-2021 | 380.00 | 410.00 | 376.00 | 404.00 | 2,183,600 | 0 |
| 07-Oct-2021 | 370.00 | 370.00 | 356.00 | 370.00 | 566,700 | 0 |
| 06-Oct-2021 | 356.00 | 370.00 | 354.00 | 370.00 | 72,500 | 0 |
| 05-Oct-2021 | 352.00 | 356.00 | 352.00 | 356.00 | 7,200 | 0 |
| 04-Oct-2021 | 358.00 | 368.00 | 352.00 | 352.00 | 3,700 | 0 |
| 01-Oct-2021 | 362.00 | 362.00 | 358.00 | 358.00 | 3,500 | 0 |
| 30-Sep-2021 | 380.00 | 382.00 | 354.00 | 374.00 | 29,600 | 0 |
| 29-Sep-2021 | 378.00 | 398.00 | 354.00 | 380.00 | 693,800 | 0 |
| 28-Sep-2021 | 370.00 | 378.00 | 370.00 | 378.00 | 16,100 | 0 |
| 27-Sep-2021 | 366.00 | 378.00 | 366.00 | 378.00 | 20,500 | 0 |
| 24-Sep-2021 | 370.00 | 370.00 | 362.00 | 366.00 | 55,100 | 0 |
| 23-Sep-2021 | 360.00 | 370.00 | 354.00 | 358.00 | 59,000 | 0 |
| 22-Sep-2021 | 370.00 | 370.00 | 370.00 | 370.00 | 0 | 0 |
| 21-Sep-2021 | 352.00 | 370.00 | 352.00 | 370.00 | 3,400 | 0 |
| 20-Sep-2021 | 352.00 | 352.00 | 352.00 | 352.00 | 65,400 | 0 |
| 17-Sep-2021 | 352.00 | 352.00 | 352.00 | 352.00 | 27,400 | 0 |
| 16-Sep-2021 | 352.00 | 352.00 | 352.00 | 352.00 | 7,600 | 0 |
| 15-Sep-2021 | 354.00 | 354.00 | 352.00 | 352.00 | 29,100 | 0 |
| 14-Sep-2021 | 354.00 | 354.00 | 352.00 | 352.00 | 19,500 | 0 |
| 13-Sep-2021 | 352.00 | 352.00 | 352.00 | 352.00 | 1,500 | 0 |
| 10-Sep-2021 | 364.00 | 364.00 | 358.00 | 358.00 | 13,100 | 0 |
| 09-Sep-2021 | 362.00 | 368.00 | 354.00 | 368.00 | 39,400 | 0 |
| 08-Sep-2021 | 354.00 | 354.00 | 348.00 | 350.00 | 337,400 | 0 |
| 07-Sep-2021 | 350.00 | 366.00 | 350.00 | 362.00 | 5,100 | 0 |
| 06-Sep-2021 | 348.00 | 350.00 | 348.00 | 350.00 | 55,800 | 0 |
| 03-Sep-2021 | 348.00 | 348.00 | 348.00 | 348.00 | 17,200 | 0 |
| 02-Sep-2021 | 346.00 | 350.00 | 338.00 | 348.00 | 4,200 | 0 |
| 01-Sep-2021 | 350.00 | 354.00 | 340.00 | 350.00 | 33,400 | 0 |
| 31-Aug-2021 | 360.00 | 360.00 | 354.00 | 354.00 | 18,100 | 0 |
| 30-Aug-2021 | 346.00 | 354.00 | 334.00 | 354.00 | 66,100 | 0 |
| 27-Aug-2021 | 364.00 | 436.00 | 344.00 | 350.00 | 5,872,800 | 0 |
| 26-Aug-2021 | 364.00 | 370.00 | 354.00 | 358.00 | 258,500 | 0 |
| 25-Aug-2021 | 346.00 | 366.00 | 346.00 | 350.00 | 194,800 | 0 |
| 24-Aug-2021 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 0 |
| 23-Aug-2021 | 340.00 | 340.00 | 340.00 | 340.00 | 69,300 | 0 |
| 20-Aug-2021 | 330.00 | 354.00 | 330.00 | 336.00 | 4,000 | 0 |
| 19-Aug-2021 | 350.00 | 350.00 | 348.00 | 350.00 | 3,000 | 0 |
| 18-Aug-2021 | 354.00 | 368.00 | 348.00 | 350.00 | 800 | 0 |
| 16-Aug-2021 | 354.00 | 354.00 | 354.00 | 354.00 | 4,000 | 0 |
| 13-Aug-2021 | 354.00 | 370.00 | 354.00 | 354.00 | 24,900 | 0 |
| 12-Aug-2021 | 374.00 | 390.00 | 350.00 | 354.00 | 37,500 | 0 |
| 10-Aug-2021 | 378.00 | 378.00 | 374.00 | 374.00 | 700 | 0 |
| 09-Aug-2021 | 376.00 | 376.00 | 360.00 | 360.00 | 79,800 | 0 |
| 06-Aug-2021 | 356.00 | 380.00 | 356.00 | 378.00 | 4,100 | 0 |
| 05-Aug-2021 | 378.00 | 378.00 | 378.00 | 378.00 | 0 | 0 |
| 04-Aug-2021 | 354.00 | 398.00 | 354.00 | 378.00 | 2,300 | 0 |
| 03-Aug-2021 | 366.00 | 398.00 | 366.00 | 366.00 | 16,100 | 0 |
| 02-Aug-2021 | 380.00 | 380.00 | 366.00 | 366.00 | 12,400 | 0 |
| 30-Jul-2021 | 356.00 | 420.00 | 344.00 | 386.00 | 77,200 | 0 |
| 29-Jul-2021 | 354.00 | 380.00 | 354.00 | 360.00 | 48,200 | 0 |
| 28-Jul-2021 | 366.00 | 366.00 | 342.00 | 354.00 | 31,200 | 0 |
| 27-Jul-2021 | 360.00 | 370.00 | 350.00 | 366.00 | 26,000 | 0 |
| 26-Jul-2021 | 358.00 | 368.00 | 358.00 | 360.00 | 19,200 | 0 |
| 23-Jul-2021 | 368.00 | 378.00 | 352.00 | 360.00 | 166,700 | 0 |
| 22-Jul-2021 | 384.00 | 448.00 | 358.00 | 368.00 | 2,282,800 | 0 |
| 21-Jul-2021 | 338.00 | 382.00 | 338.00 | 380.00 | 295,300 | 0 |
| 19-Jul-2021 | 350.00 | 368.00 | 340.00 | 340.00 | 27,400 | 0 |
| 16-Jul-2021 | 376.00 | 376.00 | 348.00 | 348.00 | 317,200 | 0 |
| 15-Jul-2021 | 402.00 | 458.00 | 374.00 | 374.00 | 6,806,100 | 0 |
| 14-Jul-2021 | 404.00 | 404.00 | 392.00 | 402.00 | 32,800 | 0 |
| 13-Jul-2021 | 400.00 | 402.00 | 400.00 | 402.00 | 291,700 | 0 |
| 12-Jul-2021 | 406.00 | 406.00 | 406.00 | 406.00 | 100 | 0 |
| 09-Jul-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 200 | 0 |
| 08-Jul-2021 | 380.00 | 400.00 | 380.00 | 400.00 | 1,100 | 0 |
| 07-Jul-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 06-Jul-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 05-Jul-2021 | 400.00 | 400.00 | 400.00 | 400.00 | 0 | 0 |
| 02-Jul-2021 | 404.00 | 404.00 | 400.00 | 400.00 | 8,000 | 0 |
| 01-Jul-2021 | 402.00 | 418.00 | 402.00 | 402.00 | 49,500 | 0 |
| 30-Jun-2021 | 402.00 | 402.00 | 402.00 | 402.00 | 4,100 | 0 |
| 29-Jun-2021 | 430.00 | 430.00 | 404.00 | 404.00 | 12,000 | 0 |
| 28-Jun-2021 | 406.00 | 412.00 | 404.00 | 410.00 | 100,100 | 0 |
| 25-Jun-2021 | 410.00 | 410.00 | 404.00 | 406.00 | 22,300 | 0 |
| 24-Jun-2021 | 400.00 | 430.00 | 400.00 | 406.00 | 432,200 | 0 |
| 23-Jun-2021 | 386.00 | 410.00 | 368.00 | 400.00 | 180,500 | 0 |
| 22-Jun-2021 | 390.00 | 390.00 | 378.00 | 386.00 | 34,000 | 0 |
| 21-Jun-2021 | 358.00 | 392.00 | 334.00 | 380.00 | 80,100 | 0 |