| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 159.00 | 164.00 | 157.00 | 164.00 | 405,200 | 0 |
| 12-Oct-2021 | 156.00 | 159.00 | 154.00 | 159.00 | 150,400 | 0 |
| 11-Oct-2021 | 158.00 | 158.00 | 156.00 | 156.00 | 63,400 | 0 |
| 08-Oct-2021 | 160.00 | 160.00 | 156.00 | 159.00 | 151,400 | 0 |
| 07-Oct-2021 | 150.00 | 160.00 | 148.00 | 160.00 | 411,100 | 0 |
| 06-Oct-2021 | 150.00 | 150.00 | 148.00 | 149.00 | 40,800 | 0 |
| 05-Oct-2021 | 150.00 | 150.00 | 148.00 | 149.00 | 30,800 | 0 |
| 04-Oct-2021 | 150.00 | 150.00 | 147.00 | 150.00 | 34,600 | 0 |
| 01-Oct-2021 | 158.00 | 158.00 | 149.00 | 149.00 | 225,700 | 0 |
| 30-Sep-2021 | 150.00 | 158.00 | 147.00 | 158.00 | 917,300 | 0 |
| 29-Sep-2021 | 137.00 | 150.00 | 134.00 | 150.00 | 355,400 | 0 |
| 28-Sep-2021 | 137.00 | 139.00 | 137.00 | 137.00 | 69,200 | 0 |
| 27-Sep-2021 | 138.00 | 139.00 | 136.00 | 137.00 | 25,000 | 0 |
| 24-Sep-2021 | 138.00 | 142.00 | 138.00 | 138.00 | 121,800 | 0 |
| 23-Sep-2021 | 138.00 | 138.00 | 133.00 | 138.00 | 163,600 | 0 |
| 22-Sep-2021 | 138.00 | 138.00 | 134.00 | 138.00 | 205,500 | 0 |
| 21-Sep-2021 | 139.00 | 158.00 | 138.00 | 138.00 | 856,300 | 0 |
| 20-Sep-2021 | 146.00 | 159.00 | 138.00 | 138.00 | 1,570,000 | 0 |
| 17-Sep-2021 | 145.00 | 146.00 | 140.00 | 146.00 | 339,700 | 0 |
| 16-Sep-2021 | 135.00 | 150.00 | 134.00 | 143.00 | 662,700 | 0 |
| 15-Sep-2021 | 134.00 | 138.00 | 134.00 | 137.00 | 393,900 | 0 |
| 14-Sep-2021 | 135.00 | 135.00 | 132.00 | 135.00 | 26,700 | 0 |
| 13-Sep-2021 | 137.00 | 138.00 | 135.00 | 135.00 | 30,100 | 0 |
| 10-Sep-2021 | 135.00 | 137.00 | 131.00 | 137.00 | 105,100 | 0 |
| 09-Sep-2021 | 130.00 | 135.00 | 128.00 | 135.00 | 135,300 | 0 |
| 08-Sep-2021 | 135.00 | 137.00 | 131.00 | 131.00 | 59,600 | 0 |
| 07-Sep-2021 | 135.00 | 135.00 | 132.00 | 135.00 | 70,800 | 0 |
| 06-Sep-2021 | 135.00 | 137.00 | 128.00 | 135.00 | 140,700 | 0 |
| 03-Sep-2021 | 133.00 | 135.00 | 130.00 | 135.00 | 95,500 | 0 |
| 02-Sep-2021 | 136.00 | 142.00 | 130.00 | 133.00 | 246,700 | 0 |
| 01-Sep-2021 | 142.00 | 153.00 | 134.00 | 134.00 | 1,277,700 | 0 |
| 31-Aug-2021 | 137.00 | 145.00 | 133.00 | 142.00 | 958,600 | 0 |
| 30-Aug-2021 | 140.00 | 142.00 | 135.00 | 137.00 | 766,800 | 0 |
| 27-Aug-2021 | 135.00 | 139.00 | 131.00 | 139.00 | 758,900 | 0 |
| 26-Aug-2021 | 131.00 | 136.00 | 127.00 | 135.00 | 506,900 | 0 |
| 25-Aug-2021 | 132.00 | 133.00 | 126.00 | 133.00 | 543,900 | 0 |
| 24-Aug-2021 | 132.00 | 132.00 | 126.00 | 132.00 | 605,400 | 0 |
| 23-Aug-2021 | 128.00 | 132.00 | 124.00 | 132.00 | 382,000 | 0 |
| 20-Aug-2021 | 124.00 | 128.00 | 117.00 | 128.00 | 340,400 | 0 |
| 19-Aug-2021 | 129.00 | 129.00 | 122.00 | 124.00 | 177,800 | 0 |
| 18-Aug-2021 | 121.00 | 138.00 | 119.00 | 129.00 | 1,756,300 | 0 |
| 16-Aug-2021 | 123.00 | 123.00 | 121.00 | 122.00 | 103,400 | 0 |
| 13-Aug-2021 | 121.00 | 122.00 | 120.00 | 122.00 | 159,000 | 0 |
| 12-Aug-2021 | 120.00 | 121.00 | 117.00 | 120.00 | 270,900 | 0 |
| 10-Aug-2021 | 122.00 | 122.00 | 115.00 | 120.00 | 327,200 | 0 |
| 09-Aug-2021 | 126.00 | 128.00 | 121.00 | 122.00 | 514,800 | 0 |
| 06-Aug-2021 | 129.00 | 131.00 | 125.00 | 126.00 | 692,200 | 0 |
| 05-Aug-2021 | 122.00 | 145.00 | 122.00 | 129.00 | 105,263,400 | 0 |
| 04-Aug-2021 | 133.00 | 133.00 | 122.00 | 122.00 | 1,956,700 | 0 |
| 03-Aug-2021 | 134.00 | 137.00 | 129.00 | 130.00 | 505,700 | 0 |
| 02-Aug-2021 | 138.00 | 138.00 | 133.00 | 136.00 | 510,500 | 0 |
| 30-Jul-2021 | 134.00 | 138.00 | 132.00 | 138.00 | 901,300 | 0 |
| 29-Jul-2021 | 134.00 | 136.00 | 130.00 | 134.00 | 879,000 | 0 |
| 28-Jul-2021 | 128.00 | 135.00 | 127.00 | 135.00 | 587,900 | 0 |
| 27-Jul-2021 | 133.00 | 134.00 | 128.00 | 128.00 | 322,200 | 0 |
| 26-Jul-2021 | 138.00 | 138.00 | 133.00 | 133.00 | 246,300 | 0 |
| 23-Jul-2021 | 138.00 | 138.00 | 129.00 | 138.00 | 821,800 | 0 |
| 22-Jul-2021 | 132.00 | 140.00 | 128.00 | 138.00 | 1,080,900 | 0 |
| 21-Jul-2021 | 128.00 | 131.00 | 125.00 | 131.00 | 458,800 | 0 |
| 19-Jul-2021 | 135.00 | 135.00 | 127.00 | 128.00 | 304,300 | 0 |
| 16-Jul-2021 | 127.00 | 134.00 | 123.00 | 133.00 | 1,629,800 | 0 |
| 15-Jul-2021 | 126.00 | 127.00 | 122.00 | 126.00 | 321,000 | 0 |
| 14-Jul-2021 | 126.00 | 126.00 | 121.00 | 126.00 | 364,700 | 0 |
| 13-Jul-2021 | 127.00 | 128.00 | 123.00 | 126.00 | 422,700 | 0 |
| 12-Jul-2021 | 127.00 | 127.00 | 121.00 | 127.00 | 2,348,500 | 0 |
| 09-Jul-2021 | 125.00 | 129.00 | 121.00 | 125.00 | 2,085,100 | 0 |
| 08-Jul-2021 | 126.00 | 168.00 | 119.00 | 125.00 | 23,229,200 | 0 |
| 07-Jul-2021 | 135.00 | 138.00 | 125.00 | 125.00 | 705,200 | 0 |
| 06-Jul-2021 | 141.00 | 141.00 | 132.00 | 132.00 | 606,000 | 0 |
| 05-Jul-2021 | 140.00 | 147.00 | 140.00 | 141.00 | 462,800 | 0 |
| 02-Jul-2021 | 144.00 | 161.00 | 136.00 | 150.00 | 1,327,000 | 0 |
| 01-Jul-2021 | 158.00 | 160.00 | 146.00 | 146.00 | 1,485,100 | 0 |
| 30-Jun-2021 | 116.00 | 156.00 | 115.00 | 156.00 | 2,846,700 | 0 |
| 29-Jun-2021 | 116.00 | 117.00 | 114.00 | 116.00 | 2,754,300 | 0 |
| 28-Jun-2021 | 115.00 | 118.00 | 115.00 | 116.00 | 1,990,500 | 0 |
| 25-Jun-2021 | 118.00 | 118.00 | 115.00 | 115.00 | 3,254,000 | 0 |
| 24-Jun-2021 | 118.00 | 118.00 | 113.00 | 115.00 | 2,698,300 | 0 |
| 23-Jun-2021 | 118.00 | 120.00 | 115.00 | 115.00 | 2,945,600 | 0 |
| 22-Jun-2021 | 124.00 | 124.00 | 118.00 | 118.00 | 1,961,000 | 0 |
| 21-Jun-2021 | 122.00 | 126.00 | 118.00 | 126.00 | 219,000 | 0 |