| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 105.00 | 107.00 | 104.00 | 107.00 | 155,400 | 0 |
| 13-Oct-2021 | 106.00 | 109.00 | 104.00 | 106.00 | 1,003,200 | 0 |
| 12-Oct-2021 | 107.00 | 107.00 | 105.00 | 106.00 | 18,500 | 0 |
| 11-Oct-2021 | 106.00 | 106.00 | 104.00 | 106.00 | 79,700 | 0 |
| 08-Oct-2021 | 107.00 | 107.00 | 105.00 | 106.00 | 643,300 | 0 |
| 07-Oct-2021 | 109.00 | 109.00 | 105.00 | 107.00 | 1,079,900 | 0 |
| 06-Oct-2021 | 109.00 | 110.00 | 106.00 | 109.00 | 1,211,300 | 0 |
| 05-Oct-2021 | 110.00 | 110.00 | 108.00 | 110.00 | 144,200 | 0 |
| 04-Oct-2021 | 109.00 | 110.00 | 108.00 | 110.00 | 316,600 | 0 |
| 01-Oct-2021 | 108.00 | 110.00 | 107.00 | 109.00 | 176,200 | 0 |
| 30-Sep-2021 | 109.00 | 111.00 | 108.00 | 108.00 | 215,100 | 0 |
| 29-Sep-2021 | 109.00 | 114.00 | 108.00 | 109.00 | 640,400 | 0 |
| 28-Sep-2021 | 109.00 | 110.00 | 107.00 | 109.00 | 1,694,500 | 0 |
| 27-Sep-2021 | 111.00 | 113.00 | 108.00 | 109.00 | 1,565,100 | 0 |
| 24-Sep-2021 | 113.00 | 113.00 | 111.00 | 112.00 | 335,800 | 0 |
| 23-Sep-2021 | 111.00 | 114.00 | 111.00 | 113.00 | 340,200 | 0 |
| 22-Sep-2021 | 115.00 | 115.00 | 111.00 | 112.00 | 976,500 | 0 |
| 21-Sep-2021 | 112.00 | 115.00 | 111.00 | 112.00 | 198,400 | 0 |
| 20-Sep-2021 | 113.00 | 113.00 | 112.00 | 112.00 | 2,136,600 | 0 |
| 17-Sep-2021 | 115.00 | 115.00 | 111.00 | 113.00 | 456,600 | 0 |
| 16-Sep-2021 | 111.00 | 118.00 | 111.00 | 113.00 | 1,839,100 | 0 |
| 15-Sep-2021 | 113.00 | 115.00 | 111.00 | 113.00 | 907,800 | 0 |
| 14-Sep-2021 | 113.00 | 113.00 | 111.00 | 113.00 | 347,200 | 0 |
| 13-Sep-2021 | 114.00 | 114.00 | 110.00 | 113.00 | 1,507,600 | 0 |
| 10-Sep-2021 | 111.00 | 117.00 | 110.00 | 115.00 | 1,716,600 | 0 |
| 09-Sep-2021 | 115.00 | 117.00 | 112.00 | 114.00 | 402,000 | 0 |
| 08-Sep-2021 | 109.00 | 119.00 | 109.00 | 115.00 | 2,508,900 | 0 |
| 07-Sep-2021 | 110.00 | 115.00 | 110.00 | 112.00 | 1,791,300 | 0 |
| 06-Sep-2021 | 109.00 | 111.00 | 108.00 | 110.00 | 394,600 | 0 |
| 03-Sep-2021 | 109.00 | 111.00 | 106.00 | 109.00 | 990,800 | 0 |
| 02-Sep-2021 | 112.00 | 112.00 | 107.00 | 109.00 | 550,500 | 0 |
| 01-Sep-2021 | 110.00 | 111.00 | 109.00 | 109.00 | 235,900 | 0 |
| 31-Aug-2021 | 109.00 | 112.00 | 109.00 | 110.00 | 259,900 | 0 |
| 30-Aug-2021 | 110.00 | 113.00 | 109.00 | 109.00 | 373,700 | 0 |
| 27-Aug-2021 | 112.00 | 113.00 | 107.00 | 110.00 | 1,198,500 | 0 |
| 26-Aug-2021 | 114.00 | 117.00 | 107.00 | 113.00 | 3,594,400 | 0 |
| 25-Aug-2021 | 115.00 | 115.00 | 112.00 | 114.00 | 622,700 | 0 |
| 24-Aug-2021 | 115.00 | 115.00 | 113.00 | 115.00 | 267,000 | 0 |
| 23-Aug-2021 | 113.00 | 124.00 | 106.00 | 115.00 | 6,072,900 | 0 |
| 20-Aug-2021 | 115.00 | 115.00 | 110.00 | 113.00 | 551,900 | 0 |
| 19-Aug-2021 | 115.00 | 115.00 | 111.00 | 113.00 | 362,400 | 0 |
| 18-Aug-2021 | 114.00 | 117.00 | 114.00 | 114.00 | 643,700 | 0 |
| 16-Aug-2021 | 115.00 | 115.00 | 112.00 | 114.00 | 943,500 | 0 |
| 13-Aug-2021 | 116.00 | 116.00 | 115.00 | 116.00 | 1,511,700 | 0 |
| 12-Aug-2021 | 116.00 | 118.00 | 115.00 | 116.00 | 1,205,000 | 0 |
| 10-Aug-2021 | 116.00 | 119.00 | 116.00 | 116.00 | 3,759,200 | 0 |
| 09-Aug-2021 | 116.00 | 121.00 | 116.00 | 116.00 | 953,100 | 0 |
| 06-Aug-2021 | 118.00 | 122.00 | 115.00 | 116.00 | 1,273,300 | 0 |
| 05-Aug-2021 | 118.00 | 121.00 | 117.00 | 118.00 | 3,193,600 | 0 |
| 04-Aug-2021 | 124.00 | 124.00 | 115.00 | 118.00 | 3,430,100 | 0 |
| 03-Aug-2021 | 122.00 | 127.00 | 122.00 | 123.00 | 5,450,600 | 0 |
| 02-Aug-2021 | 122.00 | 140.00 | 120.00 | 122.00 | 8,176,500 | 0 |
| 30-Jul-2021 | 114.00 | 118.00 | 110.00 | 117.00 | 3,880,800 | 0 |
| 29-Jul-2021 | 112.00 | 114.00 | 110.00 | 114.00 | 90,500 | 0 |
| 28-Jul-2021 | 115.00 | 115.00 | 111.00 | 115.00 | 507,000 | 0 |
| 27-Jul-2021 | 110.00 | 117.00 | 109.00 | 116.00 | 487,900 | 0 |
| 26-Jul-2021 | 114.00 | 114.00 | 110.00 | 110.00 | 239,800 | 0 |
| 23-Jul-2021 | 108.00 | 113.00 | 108.00 | 113.00 | 535,300 | 0 |
| 22-Jul-2021 | 108.00 | 111.00 | 108.00 | 110.00 | 34,100 | 0 |
| 21-Jul-2021 | 111.00 | 112.00 | 108.00 | 111.00 | 180,700 | 0 |
| 19-Jul-2021 | 108.00 | 112.00 | 108.00 | 111.00 | 3,500 | 0 |
| 16-Jul-2021 | 112.00 | 112.00 | 107.00 | 112.00 | 45,100 | 0 |
| 15-Jul-2021 | 111.00 | 112.00 | 107.00 | 108.00 | 46,400 | 0 |
| 14-Jul-2021 | 107.00 | 107.00 | 107.00 | 107.00 | 59,300 | 0 |
| 13-Jul-2021 | 108.00 | 113.00 | 106.00 | 111.00 | 1,075,600 | 0 |
| 12-Jul-2021 | 115.00 | 115.00 | 108.00 | 108.00 | 3,314,100 | 0 |
| 09-Jul-2021 | 114.00 | 116.00 | 112.00 | 116.00 | 1,523,000 | 0 |
| 08-Jul-2021 | 116.00 | 116.00 | 110.00 | 114.00 | 654,100 | 0 |
| 07-Jul-2021 | 111.00 | 114.00 | 106.00 | 114.00 | 262,600 | 0 |
| 06-Jul-2021 | 115.00 | 115.00 | 109.00 | 111.00 | 417,100 | 0 |
| 05-Jul-2021 | 116.00 | 117.00 | 111.00 | 115.00 | 1,378,900 | 0 |
| 02-Jul-2021 | 118.00 | 119.00 | 115.00 | 116.00 | 2,694,300 | 0 |
| 01-Jul-2021 | 112.00 | 122.00 | 112.00 | 118.00 | 3,189,200 | 0 |
| 30-Jun-2021 | 108.00 | 114.00 | 108.00 | 113.00 | 1,680,200 | 0 |
| 29-Jun-2021 | 112.00 | 113.00 | 108.00 | 109.00 | 51,600 | 0 |
| 28-Jun-2021 | 112.00 | 112.00 | 108.00 | 112.00 | 336,500 | 0 |
| 25-Jun-2021 | 110.00 | 112.00 | 105.00 | 112.00 | 1,181,800 | 0 |
| 24-Jun-2021 | 112.00 | 112.00 | 109.00 | 111.00 | 295,200 | 0 |
| 23-Jun-2021 | 119.00 | 119.00 | 112.00 | 113.00 | 102,000 | 0 |
| 22-Jun-2021 | 108.00 | 115.00 | 106.00 | 115.00 | 657,400 | 0 |
| 21-Jun-2021 | 114.00 | 114.00 | 106.00 | 108.00 | 996,900 | 0 |