| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Oct-2021 | 220.00 | 240.00 | 213.00 | 235.00 | 96,000 | 0 |
| 13-Oct-2021 | 220.00 | 282.00 | 217.00 | 227.00 | 44,000 | 0 |
| 12-Oct-2021 | 225.00 | 250.00 | 225.00 | 227.00 | 249,000 | 0 |
| 11-Oct-2021 | 216.00 | 225.00 | 216.00 | 225.00 | 11,000 | 0 |
| 08-Oct-2021 | 221.00 | 222.00 | 221.00 | 222.00 | 2,000 | 0 |
| 07-Oct-2021 | 221.00 | 229.00 | 221.00 | 229.00 | 4,000 | 0 |
| 06-Oct-2021 | 227.00 | 227.00 | 227.00 | 227.00 | 1,000 | 0 |
| 05-Oct-2021 | 245.00 | 245.00 | 226.00 | 226.00 | 13,000 | 0 |
| 04-Oct-2021 | 258.00 | 258.00 | 241.00 | 241.00 | 12,000 | 0 |
| 01-Oct-2021 | 258.00 | 258.00 | 258.00 | 258.00 | 9,000 | 0 |
| 30-Sep-2021 | 282.00 | 282.00 | 252.00 | 254.00 | 216,000 | 0 |
| 29-Sep-2021 | 253.00 | 294.00 | 242.00 | 252.00 | 337,000 | 0 |
| 28-Sep-2021 | 252.00 | 253.00 | 235.00 | 253.00 | 124,000 | 0 |
| 27-Sep-2021 | 227.00 | 252.00 | 227.00 | 252.00 | 30,000 | 0 |
| 24-Sep-2021 | 240.00 | 300.00 | 234.00 | 240.00 | 109,000 | 0 |
| 23-Sep-2021 | 225.00 | 242.00 | 219.00 | 240.00 | 83,000 | 0 |
| 22-Sep-2021 | 225.00 | 225.00 | 225.00 | 225.00 | 0 | 0 |
| 21-Sep-2021 | 216.00 | 225.00 | 216.00 | 225.00 | 12,000 | 0 |
| 20-Sep-2021 | 230.00 | 232.00 | 225.00 | 225.00 | 114,000 | 0 |
| 17-Sep-2021 | 230.00 | 240.00 | 230.00 | 240.00 | 4,000 | 0 |
| 16-Sep-2021 | 230.00 | 230.00 | 230.00 | 230.00 | 4,000 | 0 |
| 15-Sep-2021 | 250.00 | 250.00 | 220.00 | 235.00 | 20,000 | 0 |
| 14-Sep-2021 | 222.00 | 230.00 | 215.00 | 218.00 | 35,000 | 0 |
| 13-Sep-2021 | 220.00 | 245.00 | 220.00 | 230.00 | 32,000 | 0 |
| 10-Sep-2021 | 208.00 | 220.00 | 208.00 | 220.00 | 65,000 | 0 |
| 09-Sep-2021 | 215.00 | 215.00 | 215.00 | 215.00 | 0 | 0 |
| 08-Sep-2021 | 215.00 | 215.00 | 215.00 | 215.00 | 4,000 | 0 |
| 07-Sep-2021 | 213.00 | 213.00 | 213.00 | 213.00 | 3,000 | 0 |
| 06-Sep-2021 | 214.00 | 216.00 | 213.00 | 213.00 | 26,000 | 0 |
| 03-Sep-2021 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 02-Sep-2021 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 01-Sep-2021 | 235.00 | 236.00 | 224.00 | 224.00 | 23,000 | 0 |
| 31-Aug-2021 | 235.00 | 235.00 | 235.00 | 235.00 | 41,000 | 0 |
| 30-Aug-2021 | 206.00 | 206.00 | 206.00 | 206.00 | 2,000 | 0 |
| 27-Aug-2021 | 201.00 | 201.00 | 201.00 | 201.00 | 1,000 | 0 |
| 26-Aug-2021 | 215.00 | 215.00 | 215.00 | 215.00 | 0 | 0 |
| 25-Aug-2021 | 215.00 | 215.00 | 215.00 | 215.00 | 35,000 | 0 |
| 24-Aug-2021 | 221.00 | 221.00 | 221.00 | 221.00 | 0 | 0 |
| 23-Aug-2021 | 221.00 | 221.00 | 221.00 | 221.00 | 0 | 0 |
| 20-Aug-2021 | 221.00 | 221.00 | 221.00 | 221.00 | 2,000 | 0 |
| 19-Aug-2021 | 239.00 | 239.00 | 236.00 | 236.00 | 52,000 | 0 |
| 18-Aug-2021 | 226.00 | 228.00 | 226.00 | 226.00 | 51,000 | 0 |
| 16-Aug-2021 | 235.00 | 235.00 | 226.00 | 226.00 | 4,000 | 0 |
| 13-Aug-2021 | 226.00 | 235.00 | 226.00 | 228.00 | 20,000 | 0 |
| 12-Aug-2021 | 227.00 | 227.00 | 227.00 | 227.00 | 2,000 | 0 |
| 10-Aug-2021 | 246.00 | 246.00 | 226.00 | 229.00 | 14,000 | 0 |
| 09-Aug-2021 | 237.00 | 237.00 | 226.00 | 226.00 | 31,000 | 0 |
| 06-Aug-2021 | 237.00 | 237.00 | 237.00 | 237.00 | 6,000 | 0 |
| 05-Aug-2021 | 238.00 | 238.00 | 235.00 | 237.00 | 77,000 | 0 |
| 04-Aug-2021 | 238.00 | 238.00 | 238.00 | 238.00 | 5,000 | 0 |
| 03-Aug-2021 | 225.00 | 250.00 | 225.00 | 240.00 | 125,000 | 0 |
| 02-Aug-2021 | 208.00 | 215.00 | 208.00 | 215.00 | 61,000 | 0 |
| 30-Jul-2021 | 206.00 | 213.00 | 206.00 | 213.00 | 10,000 | 0 |
| 29-Jul-2021 | 208.00 | 212.00 | 208.00 | 212.00 | 19,000 | 0 |
| 28-Jul-2021 | 235.00 | 235.00 | 222.00 | 222.00 | 40,000 | 0 |
| 27-Jul-2021 | 207.00 | 250.00 | 207.00 | 238.00 | 244,000 | 0 |
| 26-Jul-2021 | 207.00 | 235.00 | 205.00 | 220.00 | 45,000 | 0 |
| 23-Jul-2021 | 207.00 | 207.00 | 207.00 | 207.00 | 0 | 0 |
| 22-Jul-2021 | 207.00 | 207.00 | 207.00 | 207.00 | 2,000 | 0 |
| 21-Jul-2021 | 207.00 | 207.00 | 207.00 | 207.00 | 8,000 | 0 |
| 19-Jul-2021 | 214.00 | 235.00 | 201.00 | 214.00 | 229,000 | 0 |
| 16-Jul-2021 | 214.00 | 214.00 | 204.00 | 214.00 | 27,000 | 0 |
| 15-Jul-2021 | 204.00 | 214.00 | 204.00 | 214.00 | 37,000 | 0 |
| 14-Jul-2021 | 200.00 | 202.00 | 200.00 | 201.00 | 4,000 | 0 |
| 13-Jul-2021 | 210.00 | 228.00 | 207.00 | 207.00 | 80,000 | 0 |
| 12-Jul-2021 | 215.00 | 215.00 | 210.00 | 210.00 | 300,000 | 0 |
| 09-Jul-2021 | 222.00 | 222.00 | 222.00 | 222.00 | 4,000 | 0 |
| 08-Jul-2021 | 222.00 | 222.00 | 222.00 | 222.00 | 14,000 | 0 |
| 07-Jul-2021 | 215.00 | 215.00 | 215.00 | 215.00 | 1,000 | 0 |
| 06-Jul-2021 | 215.00 | 222.00 | 215.00 | 222.00 | 3,000 | 0 |
| 05-Jul-2021 | 222.00 | 222.00 | 222.00 | 222.00 | 0 | 0 |
| 02-Jul-2021 | 221.00 | 222.00 | 221.00 | 222.00 | 3,000 | 0 |
| 01-Jul-2021 | 221.00 | 221.00 | 221.00 | 221.00 | 2,000 | 0 |
| 30-Jun-2021 | 220.00 | 220.00 | 215.00 | 216.00 | 17,000 | 0 |
| 29-Jun-2021 | 225.00 | 225.00 | 220.00 | 220.00 | 12,000 | 0 |
| 28-Jun-2021 | 235.00 | 240.00 | 225.00 | 235.00 | 5,000 | 0 |
| 25-Jun-2021 | 235.00 | 235.00 | 235.00 | 235.00 | 4,000 | 0 |
| 24-Jun-2021 | 235.00 | 280.00 | 230.00 | 240.00 | 13,000 | 0 |
| 23-Jun-2021 | 235.00 | 235.00 | 235.00 | 235.00 | 1,000 | 0 |
| 22-Jun-2021 | 215.00 | 230.00 | 215.00 | 230.00 | 3,000 | 0 |
| 21-Jun-2021 | 215.00 | 280.00 | 215.00 | 230.00 | 28,000 | 0 |