| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 330.00 | 334.00 | 328.00 | 332.00 | 688,000 | 0 |
| 12-Oct-2021 | 310.00 | 332.00 | 310.00 | 330.00 | 4,556,200 | 0 |
| 11-Oct-2021 | 320.00 | 320.00 | 300.00 | 320.00 | 108,300 | 0 |
| 08-Oct-2021 | 316.00 | 320.00 | 310.00 | 314.00 | 77,900 | 0 |
| 07-Oct-2021 | 316.00 | 318.00 | 306.00 | 314.00 | 43,900 | 0 |
| 06-Oct-2021 | 318.00 | 318.00 | 314.00 | 316.00 | 81,500 | 0 |
| 05-Oct-2021 | 296.00 | 330.00 | 296.00 | 316.00 | 3,859,700 | 0 |
| 04-Oct-2021 | 308.00 | 318.00 | 290.00 | 308.00 | 98,000 | 0 |
| 01-Oct-2021 | 298.00 | 320.00 | 298.00 | 308.00 | 85,500 | 0 |
| 30-Sep-2021 | 296.00 | 298.00 | 286.00 | 290.00 | 34,000 | 0 |
| 29-Sep-2021 | 308.00 | 312.00 | 292.00 | 298.00 | 89,200 | 0 |
| 28-Sep-2021 | 288.00 | 312.00 | 286.00 | 308.00 | 4,880,200 | 0 |
| 27-Sep-2021 | 292.00 | 298.00 | 290.00 | 290.00 | 16,500 | 0 |
| 24-Sep-2021 | 294.00 | 294.00 | 280.00 | 290.00 | 39,000 | 0 |
| 23-Sep-2021 | 296.00 | 296.00 | 290.00 | 290.00 | 8,900 | 0 |
| 22-Sep-2021 | 292.00 | 292.00 | 290.00 | 290.00 | 9,400 | 0 |
| 21-Sep-2021 | 286.00 | 294.00 | 284.00 | 284.00 | 14,100 | 0 |
| 20-Sep-2021 | 286.00 | 296.00 | 286.00 | 294.00 | 5,700 | 0 |
| 17-Sep-2021 | 288.00 | 288.00 | 284.00 | 286.00 | 84,300 | 0 |
| 16-Sep-2021 | 302.00 | 302.00 | 280.00 | 300.00 | 221,300 | 0 |
| 15-Sep-2021 | 280.00 | 320.00 | 276.00 | 300.00 | 4,044,500 | 0 |
| 14-Sep-2021 | 280.00 | 282.00 | 274.00 | 280.00 | 59,300 | 0 |
| 13-Sep-2021 | 286.00 | 288.00 | 274.00 | 278.00 | 31,100 | 0 |
| 10-Sep-2021 | 272.00 | 298.00 | 270.00 | 274.00 | 77,700 | 0 |
| 09-Sep-2021 | 296.00 | 296.00 | 272.00 | 272.00 | 151,600 | 0 |
| 08-Sep-2021 | 300.00 | 304.00 | 282.00 | 292.00 | 44,700 | 0 |
| 07-Sep-2021 | 300.00 | 300.00 | 280.00 | 296.00 | 568,900 | 0 |
| 06-Sep-2021 | 288.00 | 288.00 | 278.00 | 280.00 | 42,500 | 0 |
| 03-Sep-2021 | 280.00 | 298.00 | 280.00 | 294.00 | 26,800 | 0 |
| 02-Sep-2021 | 306.00 | 306.00 | 290.00 | 296.00 | 21,400 | 0 |
| 01-Sep-2021 | 310.00 | 310.00 | 290.00 | 296.00 | 35,400 | 0 |
| 31-Aug-2021 | 292.00 | 310.00 | 290.00 | 296.00 | 33,000 | 0 |
| 30-Aug-2021 | 278.00 | 290.00 | 262.00 | 282.00 | 76,900 | 0 |
| 27-Aug-2021 | 290.00 | 290.00 | 276.00 | 278.00 | 55,300 | 0 |
| 26-Aug-2021 | 318.00 | 318.00 | 296.00 | 296.00 | 450,000 | 0 |
| 25-Aug-2021 | 318.00 | 330.00 | 310.00 | 318.00 | 1,981,200 | 0 |
| 24-Aug-2021 | 318.00 | 350.00 | 296.00 | 318.00 | 4,749,500 | 0 |
| 23-Aug-2021 | 290.00 | 334.00 | 290.00 | 318.00 | 1,679,200 | 0 |
| 20-Aug-2021 | 276.00 | 288.00 | 256.00 | 278.00 | 77,500 | 0 |
| 19-Aug-2021 | 272.00 | 290.00 | 258.00 | 262.00 | 97,600 | 0 |
| 18-Aug-2021 | 262.00 | 300.00 | 260.00 | 272.00 | 157,600 | 0 |
| 16-Aug-2021 | 280.00 | 290.00 | 262.00 | 262.00 | 132,100 | 0 |
| 13-Aug-2021 | 280.00 | 290.00 | 280.00 | 280.00 | 175,100 | 0 |
| 12-Aug-2021 | 300.00 | 300.00 | 274.00 | 290.00 | 58,300 | 0 |
| 10-Aug-2021 | 270.00 | 304.00 | 270.00 | 290.00 | 155,200 | 0 |
| 09-Aug-2021 | 280.00 | 286.00 | 270.00 | 270.00 | 62,000 | 0 |
| 06-Aug-2021 | 292.00 | 292.00 | 276.00 | 280.00 | 185,600 | 0 |
| 05-Aug-2021 | 298.00 | 300.00 | 278.00 | 296.00 | 43,600 | 0 |
| 04-Aug-2021 | 300.00 | 306.00 | 292.00 | 298.00 | 94,600 | 0 |
| 03-Aug-2021 | 286.00 | 300.00 | 280.00 | 290.00 | 85,000 | 0 |
| 02-Aug-2021 | 298.00 | 302.00 | 278.00 | 278.00 | 302,500 | 0 |
| 30-Jul-2021 | 318.00 | 328.00 | 298.00 | 298.00 | 515,300 | 0 |
| 29-Jul-2021 | 340.00 | 342.00 | 320.00 | 320.00 | 880,100 | 0 |
| 28-Jul-2021 | 368.00 | 370.00 | 344.00 | 344.00 | 3,538,800 | 0 |
| 27-Jul-2021 | 308.00 | 382.00 | 308.00 | 368.00 | 10,997,700 | 0 |
| 26-Jul-2021 | 260.00 | 320.00 | 252.00 | 306.00 | 5,277,600 | 0 |
| 23-Jul-2021 | 258.00 | 290.00 | 240.00 | 270.00 | 57,300 | 0 |
| 22-Jul-2021 | 252.00 | 266.00 | 246.00 | 256.00 | 129,900 | 0 |
| 21-Jul-2021 | 228.00 | 260.00 | 228.00 | 246.00 | 83,500 | 0 |
| 19-Jul-2021 | 248.00 | 248.00 | 232.00 | 232.00 | 74,700 | 0 |
| 16-Jul-2021 | 248.00 | 266.00 | 248.00 | 248.00 | 145,400 | 0 |
| 15-Jul-2021 | 270.00 | 280.00 | 266.00 | 266.00 | 141,900 | 0 |
| 14-Jul-2021 | 306.00 | 306.00 | 286.00 | 286.00 | 370,100 | 0 |
| 13-Jul-2021 | 328.00 | 328.00 | 306.00 | 306.00 | 39,000 | 0 |
| 12-Jul-2021 | 316.00 | 360.00 | 316.00 | 328.00 | 113,300 | 0 |
| 09-Jul-2021 | 296.00 | 368.00 | 288.00 | 316.00 | 1,162,300 | 0 |
| 08-Jul-2021 | 314.00 | 314.00 | 296.00 | 296.00 | 73,200 | 0 |
| 07-Jul-2021 | 290.00 | 320.00 | 284.00 | 314.00 | 85,200 | 0 |
| 06-Jul-2021 | 306.00 | 306.00 | 286.00 | 290.00 | 243,700 | 0 |
| 05-Jul-2021 | 328.00 | 332.00 | 306.00 | 306.00 | 137,000 | 0 |
| 02-Jul-2021 | 346.00 | 348.00 | 328.00 | 328.00 | 127,700 | 0 |
| 01-Jul-2021 | 378.00 | 414.00 | 352.00 | 352.00 | 97,100 | 0 |
| 30-Jun-2021 | 406.00 | 406.00 | 378.00 | 378.00 | 70,900 | 0 |
| 29-Jun-2021 | 404.00 | 410.00 | 396.00 | 406.00 | 2,137,100 | 0 |
| 28-Jun-2021 | 412.00 | 416.00 | 396.00 | 406.00 | 1,955,100 | 0 |
| 25-Jun-2021 | 418.00 | 424.00 | 412.00 | 412.00 | 2,968,000 | 0 |
| 24-Jun-2021 | 420.00 | 428.00 | 402.00 | 420.00 | 4,089,200 | 0 |
| 23-Jun-2021 | 428.00 | 440.00 | 416.00 | 420.00 | 6,927,100 | 0 |
| 22-Jun-2021 | 426.00 | 450.00 | 402.00 | 430.00 | 9,331,700 | 0 |
| 21-Jun-2021 | 464.00 | 468.00 | 432.00 | 432.00 | 3,279,500 | 0 |