| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 600.00 | 600.00 | 575.00 | 600.00 | 752,800 | 0 |
| 12-Oct-2021 | 585.00 | 600.00 | 580.00 | 600.00 | 2,377,400 | 0 |
| 11-Oct-2021 | 560.00 | 590.00 | 555.00 | 580.00 | 1,905,900 | 0 |
| 08-Oct-2021 | 550.00 | 565.00 | 550.00 | 555.00 | 667,700 | 0 |
| 07-Oct-2021 | 545.00 | 550.00 | 540.00 | 550.00 | 716,600 | 0 |
| 06-Oct-2021 | 535.00 | 540.00 | 535.00 | 540.00 | 377,000 | 0 |
| 05-Oct-2021 | 530.00 | 535.00 | 525.00 | 530.00 | 189,000 | 0 |
| 04-Oct-2021 | 525.00 | 535.00 | 525.00 | 530.00 | 297,500 | 0 |
| 01-Oct-2021 | 525.00 | 530.00 | 525.00 | 525.00 | 59,600 | 0 |
| 30-Sep-2021 | 535.00 | 540.00 | 510.00 | 525.00 | 1,155,200 | 0 |
| 29-Sep-2021 | 515.00 | 530.00 | 515.00 | 530.00 | 176,000 | 0 |
| 28-Sep-2021 | 545.00 | 550.00 | 510.00 | 515.00 | 3,986,800 | 0 |
| 27-Sep-2021 | 550.00 | 555.00 | 545.00 | 545.00 | 565,600 | 0 |
| 24-Sep-2021 | 560.00 | 565.00 | 550.00 | 550.00 | 221,300 | 0 |
| 23-Sep-2021 | 550.00 | 555.00 | 545.00 | 555.00 | 274,800 | 0 |
| 22-Sep-2021 | 520.00 | 560.00 | 520.00 | 550.00 | 2,044,600 | 0 |
| 21-Sep-2021 | 535.00 | 535.00 | 520.00 | 530.00 | 150,300 | 0 |
| 20-Sep-2021 | 540.00 | 540.00 | 530.00 | 530.00 | 117,900 | 0 |
| 17-Sep-2021 | 535.00 | 540.00 | 535.00 | 540.00 | 217,200 | 0 |
| 16-Sep-2021 | 540.00 | 545.00 | 530.00 | 535.00 | 369,200 | 0 |
| 15-Sep-2021 | 530.00 | 545.00 | 530.00 | 540.00 | 406,600 | 0 |
| 14-Sep-2021 | 530.00 | 535.00 | 520.00 | 530.00 | 145,800 | 0 |
| 13-Sep-2021 | 535.00 | 540.00 | 525.00 | 530.00 | 1,010,600 | 0 |
| 10-Sep-2021 | 535.00 | 535.00 | 515.00 | 535.00 | 246,400 | 0 |
| 09-Sep-2021 | 525.00 | 535.00 | 520.00 | 525.00 | 257,000 | 0 |
| 08-Sep-2021 | 530.00 | 545.00 | 525.00 | 530.00 | 120,900 | 0 |
| 07-Sep-2021 | 520.00 | 530.00 | 520.00 | 525.00 | 117,700 | 0 |
| 06-Sep-2021 | 530.00 | 530.00 | 498.00 | 520.00 | 684,200 | 0 |
| 03-Sep-2021 | 520.00 | 530.00 | 520.00 | 530.00 | 268,500 | 0 |
| 02-Sep-2021 | 515.00 | 525.00 | 515.00 | 520.00 | 205,400 | 0 |
| 01-Sep-2021 | 535.00 | 540.00 | 510.00 | 515.00 | 166,700 | 0 |
| 31-Aug-2021 | 505.00 | 535.00 | 505.00 | 535.00 | 853,700 | 0 |
| 30-Aug-2021 | 505.00 | 515.00 | 500.00 | 510.00 | 1,185,800 | 0 |
| 27-Aug-2021 | 515.00 | 525.00 | 496.00 | 505.00 | 1,605,200 | 0 |
| 26-Aug-2021 | 530.00 | 530.00 | 510.00 | 515.00 | 328,000 | 0 |
| 25-Aug-2021 | 520.00 | 530.00 | 515.00 | 525.00 | 169,300 | 0 |
| 24-Aug-2021 | 525.00 | 535.00 | 510.00 | 515.00 | 140,300 | 0 |
| 23-Aug-2021 | 520.00 | 540.00 | 510.00 | 525.00 | 309,600 | 0 |
| 20-Aug-2021 | 500.00 | 510.00 | 500.00 | 510.00 | 430,100 | 0 |
| 19-Aug-2021 | 530.00 | 545.00 | 500.00 | 500.00 | 454,900 | 0 |
| 18-Aug-2021 | 520.00 | 530.00 | 505.00 | 530.00 | 305,300 | 0 |
| 16-Aug-2021 | 535.00 | 540.00 | 505.00 | 525.00 | 364,300 | 0 |
| 13-Aug-2021 | 545.00 | 545.00 | 525.00 | 535.00 | 1,596,000 | 0 |
| 12-Aug-2021 | 550.00 | 550.00 | 520.00 | 545.00 | 560,200 | 0 |
| 10-Aug-2021 | 540.00 | 560.00 | 535.00 | 550.00 | 330,100 | 0 |
| 09-Aug-2021 | 555.00 | 575.00 | 545.00 | 545.00 | 775,500 | 0 |
| 06-Aug-2021 | 530.00 | 550.00 | 520.00 | 545.00 | 571,600 | 0 |
| 05-Aug-2021 | 520.00 | 550.00 | 520.00 | 530.00 | 1,433,900 | 0 |
| 04-Aug-2021 | 530.00 | 535.00 | 520.00 | 525.00 | 382,700 | 0 |
| 03-Aug-2021 | 520.00 | 530.00 | 520.00 | 530.00 | 591,200 | 0 |
| 02-Aug-2021 | 520.00 | 530.00 | 510.00 | 520.00 | 1,192,100 | 0 |
| 30-Jul-2021 | 525.00 | 525.00 | 510.00 | 520.00 | 1,748,900 | 0 |
| 29-Jul-2021 | 525.00 | 535.00 | 520.00 | 525.00 | 1,216,300 | 0 |
| 28-Jul-2021 | 545.00 | 550.00 | 525.00 | 525.00 | 941,500 | 0 |
| 27-Jul-2021 | 525.00 | 545.00 | 510.00 | 545.00 | 1,544,100 | 0 |
| 26-Jul-2021 | 500.00 | 525.00 | 500.00 | 525.00 | 3,413,800 | 0 |
| 23-Jul-2021 | 505.00 | 505.00 | 474.00 | 498.00 | 1,274,000 | 0 |
| 22-Jul-2021 | 496.00 | 515.00 | 496.00 | 500.00 | 1,263,300 | 0 |
| 21-Jul-2021 | 490.00 | 500.00 | 486.00 | 496.00 | 282,300 | 0 |
| 19-Jul-2021 | 510.00 | 520.00 | 480.00 | 490.00 | 967,700 | 0 |
| 16-Jul-2021 | 480.00 | 525.00 | 468.00 | 510.00 | 2,535,700 | 0 |
| 15-Jul-2021 | 470.00 | 482.00 | 452.00 | 480.00 | 1,175,900 | 0 |
| 14-Jul-2021 | 468.00 | 472.00 | 464.00 | 466.00 | 817,500 | 0 |
| 13-Jul-2021 | 476.00 | 478.00 | 466.00 | 468.00 | 1,397,300 | 0 |
| 12-Jul-2021 | 460.00 | 474.00 | 460.00 | 472.00 | 2,207,700 | 0 |
| 09-Jul-2021 | 460.00 | 464.00 | 460.00 | 462.00 | 1,202,500 | 0 |
| 08-Jul-2021 | 458.00 | 462.00 | 458.00 | 460.00 | 410,500 | 0 |
| 07-Jul-2021 | 456.00 | 462.00 | 456.00 | 458.00 | 744,400 | 0 |
| 06-Jul-2021 | 448.00 | 470.00 | 446.00 | 456.00 | 985,200 | 0 |
| 05-Jul-2021 | 452.00 | 454.00 | 446.00 | 448.00 | 268,500 | 0 |
| 02-Jul-2021 | 452.00 | 452.00 | 448.00 | 450.00 | 389,300 | 0 |
| 01-Jul-2021 | 458.00 | 462.00 | 450.00 | 454.00 | 360,100 | 0 |
| 30-Jun-2021 | 442.00 | 464.00 | 440.00 | 458.00 | 1,166,200 | 0 |
| 29-Jun-2021 | 446.00 | 450.00 | 440.00 | 440.00 | 304,000 | 0 |
| 28-Jun-2021 | 448.00 | 450.00 | 444.00 | 446.00 | 66,600 | 0 |
| 25-Jun-2021 | 448.00 | 450.00 | 444.00 | 450.00 | 82,500 | 0 |
| 24-Jun-2021 | 448.00 | 450.00 | 448.00 | 448.00 | 164,900 | 0 |
| 23-Jun-2021 | 448.00 | 450.00 | 446.00 | 448.00 | 283,900 | 0 |
| 22-Jun-2021 | 440.00 | 448.00 | 438.00 | 448.00 | 146,300 | 0 |
| 21-Jun-2021 | 444.00 | 444.00 | 432.00 | 440.00 | 247,800 | 0 |