| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 500.00 | 525.00 | 498.00 | 515.00 | 186,700 | 0 |
| 12-Oct-2021 | 510.00 | 515.00 | 500.00 | 505.00 | 350,200 | 0 |
| 11-Oct-2021 | 510.00 | 540.00 | 505.00 | 510.00 | 301,400 | 0 |
| 08-Oct-2021 | 550.00 | 550.00 | 505.00 | 510.00 | 143,100 | 0 |
| 07-Oct-2021 | 520.00 | 590.00 | 515.00 | 530.00 | 406,400 | 0 |
| 06-Oct-2021 | 530.00 | 580.00 | 500.00 | 520.00 | 526,100 | 0 |
| 05-Oct-2021 | 540.00 | 540.00 | 498.00 | 510.00 | 511,700 | 0 |
| 04-Oct-2021 | 575.00 | 575.00 | 535.00 | 535.00 | 813,300 | 0 |
| 01-Oct-2021 | 615.00 | 650.00 | 575.00 | 575.00 | 793,700 | 0 |
| 30-Sep-2021 | 620.00 | 655.00 | 590.00 | 615.00 | 821,800 | 0 |
| 29-Sep-2021 | 575.00 | 680.00 | 545.00 | 615.00 | 2,609,600 | 0 |
| 28-Sep-2021 | 600.00 | 630.00 | 530.00 | 575.00 | 2,071,600 | 0 |
| 27-Sep-2021 | 540.00 | 655.00 | 535.00 | 560.00 | 2,314,600 | 0 |
| 24-Sep-2021 | 484.00 | 530.00 | 484.00 | 530.00 | 2,166,700 | 0 |
| 23-Sep-2021 | 520.00 | 545.00 | 520.00 | 520.00 | 1,863,600 | 0 |
| 22-Sep-2021 | 555.00 | 555.00 | 555.00 | 555.00 | 77,800 | 0 |
| 21-Sep-2021 | 595.00 | 595.00 | 595.00 | 595.00 | 163,600 | 0 |
| 20-Sep-2021 | 635.00 | 775.00 | 635.00 | 635.00 | 2,112,000 | 0 |
| 17-Sep-2021 | 680.00 | 680.00 | 680.00 | 680.00 | 339,200 | 0 |
| 16-Sep-2021 | 730.00 | 730.00 | 730.00 | 730.00 | 57,400 | 0 |
| 15-Sep-2021 | 780.00 | 780.00 | 780.00 | 780.00 | 65,500 | 0 |
| 14-Sep-2021 | 835.00 | 835.00 | 835.00 | 835.00 | 38,300 | 0 |
| 13-Sep-2021 | 895.00 | 895.00 | 895.00 | 895.00 | 21,400 | 0 |
| 10-Sep-2021 | 960.00 | 960.00 | 960.00 | 960.00 | 34,400 | 0 |
| 09-Sep-2021 | 1,105.00 | 1,105.00 | 1,030.00 | 1,030.00 | 37,700 | 0 |
| 08-Sep-2021 | 1,200.00 | 1,325.00 | 1,105.00 | 1,105.00 | 1,037,500 | 0 |
| 07-Sep-2021 | 1,210.00 | 1,265.00 | 1,020.00 | 1,185.00 | 2,152,100 | 0 |
| 06-Sep-2021 | 890.00 | 1,015.00 | 890.00 | 1,015.00 | 405,500 | 0 |
| 03-Sep-2021 | 684.18 | 813.19 | 672.45 | 813.19 | 3,438,481 | 0 |
| 02-Sep-2021 | 521.93 | 650.94 | 521.93 | 650.94 | 2,038,840 | 0 |
| 01-Sep-2021 | 430.05 | 527.79 | 410.51 | 521.93 | 1,398,361 | 0 |
| 31-Aug-2021 | 426.14 | 449.60 | 396.82 | 422.23 | 371,651 | 0 |
| 30-Aug-2021 | 351.86 | 439.83 | 332.31 | 426.14 | 430,737 | 0 |
| 27-Aug-2021 | 351.86 | 351.86 | 351.86 | 351.86 | 0 | 0 |
| 26-Aug-2021 | 351.86 | 351.86 | 351.86 | 351.86 | 511 | 0 |
| 25-Aug-2021 | 351.86 | 351.86 | 351.86 | 351.86 | 18,160 | 0 |
| 24-Aug-2021 | 351.86 | 351.86 | 351.86 | 351.86 | 18,672 | 0 |
| 23-Aug-2021 | 338.18 | 351.86 | 320.59 | 351.86 | 15,091 | 0 |
| 20-Aug-2021 | 338.18 | 338.18 | 338.18 | 338.18 | 255 | 0 |
| 19-Aug-2021 | 338.18 | 338.18 | 338.18 | 338.18 | 4,604 | 0 |
| 18-Aug-2021 | 338.18 | 338.18 | 338.18 | 338.18 | 5,882 | 0 |
| 16-Aug-2021 | 361.64 | 361.64 | 361.64 | 361.64 | 0 | 0 |
| 13-Aug-2021 | 346.00 | 363.59 | 346.00 | 361.64 | 1,023 | 0 |
| 12-Aug-2021 | 347.95 | 347.95 | 344.04 | 347.95 | 12,789 | 0 |
| 10-Aug-2021 | 361.64 | 361.64 | 344.04 | 344.04 | 33,251 | 0 |
| 09-Aug-2021 | 377.27 | 385.09 | 346.00 | 346.00 | 13,044 | 0 |
| 06-Aug-2021 | 363.59 | 365.55 | 363.59 | 363.59 | 28,391 | 0 |
| 05-Aug-2021 | 363.59 | 363.59 | 363.59 | 363.59 | 27,368 | 0 |
| 04-Aug-2021 | 353.82 | 365.55 | 353.82 | 363.59 | 32,740 | 0 |
| 03-Aug-2021 | 402.69 | 402.69 | 357.73 | 379.23 | 5,627 | 0 |
| 02-Aug-2021 | 355.77 | 383.14 | 355.77 | 383.14 | 5,371 | 0 |
| 30-Jul-2021 | 383.14 | 383.14 | 363.59 | 369.45 | 60,620 | 0 |
| 29-Jul-2021 | 367.50 | 383.14 | 351.86 | 383.14 | 15,602 | 0 |
| 28-Jul-2021 | 381.18 | 381.18 | 371.41 | 371.41 | 8,440 | 0 |
| 27-Jul-2021 | 346.00 | 389.00 | 346.00 | 385.09 | 30,693 | 0 |
| 26-Jul-2021 | 347.95 | 394.87 | 347.95 | 355.77 | 32,484 | 0 |
| 23-Jul-2021 | 353.82 | 353.82 | 344.04 | 344.04 | 5,371 | 0 |
| 22-Jul-2021 | 367.50 | 379.23 | 351.86 | 363.59 | 28,136 | 0 |
| 21-Jul-2021 | 355.77 | 375.32 | 353.82 | 353.82 | 28,903 | 0 |
| 19-Jul-2021 | 361.64 | 379.23 | 359.68 | 379.23 | 6,138 | 0 |
| 16-Jul-2021 | 351.86 | 390.96 | 347.95 | 379.23 | 49,365 | 0 |
| 15-Jul-2021 | 398.78 | 408.55 | 371.41 | 371.41 | 32,995 | 0 |
| 14-Jul-2021 | 338.18 | 410.51 | 336.22 | 398.78 | 25,322 | 0 |
| 13-Jul-2021 | 363.59 | 408.55 | 344.04 | 357.73 | 167,793 | 0 |
| 12-Jul-2021 | 375.32 | 375.32 | 363.59 | 363.59 | 22,253 | 0 |
| 09-Jul-2021 | 390.96 | 390.96 | 390.96 | 390.96 | 767 | 0 |
| 08-Jul-2021 | 430.05 | 430.05 | 400.73 | 400.73 | 74,432 | 0 |
| 07-Jul-2021 | 330.36 | 430.05 | 330.36 | 430.05 | 197,208 | 0 |
| 06-Jul-2021 | 375.32 | 375.32 | 349.91 | 349.91 | 12,277 | 0 |
| 05-Jul-2021 | 347.95 | 371.41 | 330.36 | 371.41 | 36,321 | 0 |
| 02-Jul-2021 | 347.95 | 347.95 | 347.95 | 347.95 | 255 | 0 |
| 01-Jul-2021 | 363.59 | 367.50 | 344.04 | 347.95 | 25,066 | 0 |
| 30-Jun-2021 | 359.68 | 383.14 | 326.45 | 363.59 | 112,032 | 0 |
| 29-Jun-2021 | 340.13 | 351.86 | 332.31 | 347.95 | 62,666 | 0 |
| 28-Jun-2021 | 336.22 | 387.05 | 332.31 | 344.04 | 151,678 | 0 |
| 25-Jun-2021 | 377.27 | 430.05 | 344.04 | 355.77 | 1,155,112 | 0 |
| 24-Jun-2021 | 275.63 | 344.04 | 265.85 | 344.04 | 816,968 | 0 |
| 23-Jun-2021 | 265.85 | 347.95 | 265.85 | 275.63 | 572,185 | 0 |
| 22-Jun-2021 | 289.31 | 289.31 | 277.58 | 279.53 | 19,695 | 0 |
| 21-Jun-2021 | 291.26 | 363.59 | 287.35 | 293.22 | 37,088 | 0 |