| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 149.00 | 150.00 | 148.00 | 149.00 | 62,300 | 0 |
| 12-Oct-2021 | 154.00 | 154.00 | 143.00 | 149.00 | 228,700 | 0 |
| 11-Oct-2021 | 152.00 | 152.00 | 142.00 | 144.00 | 136,700 | 0 |
| 08-Oct-2021 | 149.00 | 151.00 | 138.00 | 142.00 | 355,500 | 0 |
| 07-Oct-2021 | 159.00 | 159.00 | 139.00 | 139.00 | 72,300 | 0 |
| 06-Oct-2021 | 160.00 | 160.00 | 145.00 | 149.00 | 233,700 | 0 |
| 05-Oct-2021 | 159.00 | 159.00 | 148.00 | 150.00 | 60,400 | 0 |
| 04-Oct-2021 | 150.00 | 150.00 | 137.00 | 149.00 | 206,900 | 0 |
| 01-Oct-2021 | 152.00 | 152.00 | 136.00 | 141.00 | 55,800 | 0 |
| 30-Sep-2021 | 148.00 | 148.00 | 134.00 | 142.00 | 809,100 | 0 |
| 29-Sep-2021 | 138.00 | 159.00 | 129.00 | 138.00 | 4,510,900 | 0 |
| 28-Sep-2021 | 147.00 | 147.00 | 136.00 | 138.00 | 8,700 | 0 |
| 27-Sep-2021 | 139.00 | 139.00 | 131.00 | 137.00 | 41,500 | 0 |
| 24-Sep-2021 | 143.00 | 143.00 | 129.00 | 132.00 | 155,700 | 0 |
| 23-Sep-2021 | 149.00 | 149.00 | 131.00 | 134.00 | 47,200 | 0 |
| 22-Sep-2021 | 150.00 | 150.00 | 139.00 | 139.00 | 31,200 | 0 |
| 21-Sep-2021 | 147.00 | 149.00 | 140.00 | 140.00 | 287,100 | 0 |
| 20-Sep-2021 | 147.00 | 147.00 | 132.00 | 139.00 | 63,400 | 0 |
| 17-Sep-2021 | 140.00 | 142.00 | 134.00 | 140.00 | 143,400 | 0 |
| 16-Sep-2021 | 153.00 | 153.00 | 137.00 | 139.00 | 284,200 | 0 |
| 15-Sep-2021 | 166.00 | 166.00 | 147.00 | 147.00 | 118,000 | 0 |
| 14-Sep-2021 | 175.00 | 175.00 | 155.00 | 156.00 | 548,400 | 0 |
| 13-Sep-2021 | 173.00 | 173.00 | 160.00 | 165.00 | 80,800 | 0 |
| 10-Sep-2021 | 169.00 | 169.00 | 163.00 | 163.00 | 7,100 | 0 |
| 09-Sep-2021 | 175.00 | 175.00 | 165.00 | 168.00 | 17,200 | 0 |
| 08-Sep-2021 | 176.00 | 176.00 | 158.00 | 165.00 | 144,400 | 0 |
| 07-Sep-2021 | 160.00 | 190.00 | 160.00 | 166.00 | 2,764,600 | 0 |
| 06-Sep-2021 | 173.00 | 173.00 | 163.00 | 163.00 | 13,500 | 0 |
| 03-Sep-2021 | 175.00 | 175.00 | 154.00 | 163.00 | 645,800 | 0 |
| 02-Sep-2021 | 172.00 | 172.00 | 152.00 | 165.00 | 237,500 | 0 |
| 01-Sep-2021 | 162.00 | 170.00 | 152.00 | 162.00 | 1,253,000 | 0 |
| 31-Aug-2021 | 149.00 | 164.00 | 139.00 | 152.00 | 4,178,200 | 0 |
| 30-Aug-2021 | 152.00 | 152.00 | 137.00 | 139.00 | 30,900 | 0 |
| 27-Aug-2021 | 147.00 | 147.00 | 136.00 | 142.00 | 66,100 | 0 |
| 26-Aug-2021 | 150.00 | 151.00 | 135.00 | 137.00 | 166,900 | 0 |
| 25-Aug-2021 | 150.00 | 154.00 | 139.00 | 140.00 | 660,900 | 0 |
| 24-Aug-2021 | 135.00 | 152.00 | 135.00 | 148.00 | 1,991,900 | 0 |
| 23-Aug-2021 | 135.00 | 135.00 | 134.00 | 134.00 | 6,100 | 0 |
| 20-Aug-2021 | 130.00 | 135.00 | 130.00 | 135.00 | 185,500 | 0 |
| 19-Aug-2021 | 130.00 | 137.00 | 130.00 | 135.00 | 30,300 | 0 |
| 18-Aug-2021 | 137.00 | 137.00 | 130.00 | 135.00 | 34,900 | 0 |
| 16-Aug-2021 | 135.00 | 137.00 | 130.00 | 137.00 | 358,200 | 0 |
| 13-Aug-2021 | 126.00 | 141.00 | 126.00 | 134.00 | 981,200 | 0 |
| 12-Aug-2021 | 135.00 | 137.00 | 120.00 | 126.00 | 153,100 | 0 |
| 10-Aug-2021 | 139.00 | 139.00 | 120.00 | 125.00 | 194,600 | 0 |
| 09-Aug-2021 | 125.00 | 160.00 | 120.00 | 129.00 | 2,123,800 | 0 |
| 06-Aug-2021 | 131.00 | 131.00 | 125.00 | 125.00 | 1,500 | 0 |
| 05-Aug-2021 | 132.00 | 132.00 | 126.00 | 131.00 | 6,400 | 0 |
| 04-Aug-2021 | 132.00 | 137.00 | 124.00 | 134.00 | 235,300 | 0 |
| 03-Aug-2021 | 119.00 | 132.00 | 119.00 | 130.00 | 874,500 | 0 |
| 02-Aug-2021 | 125.00 | 125.00 | 120.00 | 123.00 | 36,300 | 0 |
| 30-Jul-2021 | 126.00 | 126.00 | 119.00 | 125.00 | 302,000 | 0 |
| 29-Jul-2021 | 126.00 | 126.00 | 119.00 | 126.00 | 109,100 | 0 |
| 28-Jul-2021 | 123.00 | 127.00 | 122.00 | 126.00 | 744,100 | 0 |
| 27-Jul-2021 | 133.00 | 133.00 | 118.00 | 123.00 | 231,500 | 0 |
| 26-Jul-2021 | 126.00 | 126.00 | 116.00 | 123.00 | 435,000 | 0 |
| 23-Jul-2021 | 112.00 | 125.00 | 110.00 | 120.00 | 2,136,600 | 0 |
| 22-Jul-2021 | 110.00 | 111.00 | 106.00 | 110.00 | 208,200 | 0 |
| 21-Jul-2021 | 103.00 | 110.00 | 103.00 | 110.00 | 1,007,900 | 0 |
| 19-Jul-2021 | 103.00 | 105.00 | 103.00 | 105.00 | 154,800 | 0 |
| 16-Jul-2021 | 106.00 | 106.00 | 103.00 | 103.00 | 238,100 | 0 |
| 15-Jul-2021 | 103.00 | 104.00 | 103.00 | 103.00 | 320,000 | 0 |
| 14-Jul-2021 | 103.00 | 106.00 | 103.00 | 106.00 | 198,900 | 0 |
| 13-Jul-2021 | 103.00 | 106.00 | 102.00 | 106.00 | 207,700 | 0 |
| 12-Jul-2021 | 114.00 | 114.00 | 103.00 | 105.00 | 255,600 | 0 |
| 09-Jul-2021 | 105.00 | 105.00 | 104.00 | 104.00 | 38,300 | 0 |
| 08-Jul-2021 | 103.00 | 105.00 | 103.00 | 105.00 | 182,300 | 0 |
| 07-Jul-2021 | 106.00 | 106.00 | 103.00 | 103.00 | 273,800 | 0 |
| 06-Jul-2021 | 100.00 | 106.00 | 100.00 | 106.00 | 140,700 | 0 |
| 05-Jul-2021 | 106.00 | 107.00 | 100.00 | 106.00 | 257,100 | 0 |
| 02-Jul-2021 | 110.00 | 112.00 | 100.00 | 106.00 | 504,700 | 0 |
| 01-Jul-2021 | 106.00 | 106.00 | 100.00 | 100.00 | 355,600 | 0 |
| 30-Jun-2021 | 101.00 | 107.00 | 101.00 | 106.00 | 637,600 | 0 |
| 29-Jun-2021 | 105.00 | 114.00 | 105.00 | 107.00 | 2,423,300 | 0 |
| 28-Jun-2021 | 98.00 | 132.00 | 98.00 | 112.00 | 24,791,600 | 0 |
| 25-Jun-2021 | 98.00 | 99.00 | 97.00 | 98.00 | 42,600 | 0 |
| 24-Jun-2021 | 100.00 | 100.00 | 98.00 | 98.00 | 83,800 | 0 |
| 23-Jun-2021 | 100.00 | 100.00 | 98.00 | 100.00 | 241,000 | 0 |
| 22-Jun-2021 | 99.00 | 101.00 | 98.00 | 100.00 | 51,600 | 0 |
| 21-Jun-2021 | 101.00 | 101.00 | 98.00 | 99.00 | 130,500 | 0 |