| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 140.00 | 141.00 | 137.00 | 139.00 | 22,200 | 0 |
| 12-Oct-2021 | 144.00 | 150.00 | 133.00 | 140.00 | 299,200 | 0 |
| 11-Oct-2021 | 147.00 | 150.00 | 137.00 | 137.00 | 265,000 | 0 |
| 08-Oct-2021 | 145.00 | 147.00 | 138.00 | 147.00 | 29,600 | 0 |
| 07-Oct-2021 | 148.00 | 150.00 | 142.00 | 145.00 | 38,300 | 0 |
| 06-Oct-2021 | 147.00 | 150.00 | 141.00 | 148.00 | 67,900 | 0 |
| 05-Oct-2021 | 145.00 | 150.00 | 144.00 | 145.00 | 78,900 | 0 |
| 04-Oct-2021 | 146.00 | 146.00 | 140.00 | 144.00 | 48,500 | 0 |
| 01-Oct-2021 | 143.00 | 146.00 | 135.00 | 146.00 | 83,400 | 0 |
| 30-Sep-2021 | 143.00 | 143.00 | 142.00 | 143.00 | 89,300 | 0 |
| 29-Sep-2021 | 144.00 | 144.00 | 139.00 | 143.00 | 88,400 | 0 |
| 28-Sep-2021 | 146.00 | 148.00 | 143.00 | 144.00 | 17,500 | 0 |
| 27-Sep-2021 | 148.00 | 148.00 | 142.00 | 148.00 | 17,800 | 0 |
| 24-Sep-2021 | 149.00 | 149.00 | 145.00 | 148.00 | 65,100 | 0 |
| 23-Sep-2021 | 151.00 | 151.00 | 143.00 | 150.00 | 102,400 | 0 |
| 22-Sep-2021 | 147.00 | 154.00 | 146.00 | 151.00 | 171,700 | 0 |
| 21-Sep-2021 | 152.00 | 152.00 | 147.00 | 147.00 | 57,400 | 0 |
| 20-Sep-2021 | 142.00 | 160.00 | 142.00 | 151.00 | 886,800 | 0 |
| 17-Sep-2021 | 150.00 | 150.00 | 142.00 | 142.00 | 217,900 | 0 |
| 16-Sep-2021 | 153.00 | 153.00 | 143.00 | 147.00 | 116,900 | 0 |
| 15-Sep-2021 | 157.00 | 165.00 | 147.00 | 147.00 | 813,100 | 0 |
| 14-Sep-2021 | 142.00 | 178.00 | 142.00 | 157.00 | 3,112,200 | 0 |
| 13-Sep-2021 | 151.00 | 170.00 | 142.00 | 142.00 | 1,396,700 | 0 |
| 10-Sep-2021 | 161.00 | 161.00 | 151.00 | 152.00 | 275,300 | 0 |
| 09-Sep-2021 | 177.00 | 178.00 | 162.00 | 162.00 | 297,900 | 0 |
| 08-Sep-2021 | 140.00 | 186.00 | 140.00 | 174.00 | 8,470,600 | 0 |
| 07-Sep-2021 | 136.00 | 140.00 | 132.00 | 140.00 | 26,600 | 0 |
| 06-Sep-2021 | 141.00 | 141.00 | 133.00 | 137.00 | 27,600 | 0 |
| 03-Sep-2021 | 151.00 | 151.00 | 134.00 | 139.00 | 66,500 | 0 |
| 02-Sep-2021 | 137.00 | 151.00 | 136.00 | 141.00 | 513,100 | 0 |
| 01-Sep-2021 | 142.00 | 142.00 | 135.00 | 137.00 | 60,900 | 0 |
| 31-Aug-2021 | 135.00 | 135.00 | 130.00 | 132.00 | 8,800 | 0 |
| 30-Aug-2021 | 136.00 | 136.00 | 135.00 | 135.00 | 8,900 | 0 |
| 27-Aug-2021 | 140.00 | 140.00 | 134.00 | 137.00 | 12,400 | 0 |
| 26-Aug-2021 | 140.00 | 140.00 | 133.00 | 140.00 | 10,500 | 0 |
| 25-Aug-2021 | 145.00 | 145.00 | 133.00 | 140.00 | 82,400 | 0 |
| 24-Aug-2021 | 142.00 | 142.00 | 137.00 | 142.00 | 51,100 | 0 |
| 23-Aug-2021 | 145.00 | 145.00 | 129.00 | 137.00 | 50,200 | 0 |
| 20-Aug-2021 | 138.00 | 138.00 | 131.00 | 135.00 | 3,800 | 0 |
| 19-Aug-2021 | 147.00 | 147.00 | 129.00 | 138.00 | 43,600 | 0 |
| 18-Aug-2021 | 148.00 | 148.00 | 130.00 | 137.00 | 52,100 | 0 |
| 16-Aug-2021 | 150.00 | 150.00 | 135.00 | 138.00 | 65,300 | 0 |
| 13-Aug-2021 | 150.00 | 150.00 | 140.00 | 140.00 | 6,600 | 0 |
| 12-Aug-2021 | 140.00 | 145.00 | 140.00 | 140.00 | 51,700 | 0 |
| 10-Aug-2021 | 141.00 | 145.00 | 138.00 | 140.00 | 19,700 | 0 |
| 09-Aug-2021 | 144.00 | 146.00 | 140.00 | 141.00 | 18,400 | 0 |
| 06-Aug-2021 | 145.00 | 145.00 | 141.00 | 144.00 | 8,100 | 0 |
| 05-Aug-2021 | 147.00 | 147.00 | 144.00 | 145.00 | 43,900 | 0 |
| 04-Aug-2021 | 154.00 | 154.00 | 142.00 | 147.00 | 26,200 | 0 |
| 03-Aug-2021 | 150.00 | 159.00 | 144.00 | 144.00 | 35,400 | 0 |
| 02-Aug-2021 | 148.00 | 152.00 | 145.00 | 150.00 | 25,000 | 0 |
| 30-Jul-2021 | 156.00 | 162.00 | 144.00 | 148.00 | 179,900 | 0 |
| 29-Jul-2021 | 153.00 | 154.00 | 146.00 | 146.00 | 28,100 | 0 |
| 28-Jul-2021 | 146.00 | 170.00 | 146.00 | 153.00 | 158,700 | 0 |
| 27-Jul-2021 | 148.00 | 151.00 | 147.00 | 151.00 | 1,200 | 0 |
| 26-Jul-2021 | 147.00 | 152.00 | 146.00 | 152.00 | 34,500 | 0 |
| 23-Jul-2021 | 150.00 | 152.00 | 146.00 | 152.00 | 25,800 | 0 |
| 22-Jul-2021 | 165.00 | 165.00 | 148.00 | 154.00 | 52,900 | 0 |
| 21-Jul-2021 | 145.00 | 155.00 | 145.00 | 155.00 | 38,100 | 0 |
| 19-Jul-2021 | 151.00 | 151.00 | 145.00 | 150.00 | 3,000 | 0 |
| 16-Jul-2021 | 148.00 | 153.00 | 145.00 | 153.00 | 14,400 | 0 |
| 15-Jul-2021 | 156.00 | 156.00 | 148.00 | 153.00 | 15,500 | 0 |
| 14-Jul-2021 | 151.00 | 157.00 | 147.00 | 157.00 | 38,500 | 0 |
| 13-Jul-2021 | 162.00 | 170.00 | 149.00 | 158.00 | 196,200 | 0 |
| 12-Jul-2021 | 173.00 | 173.00 | 152.00 | 152.00 | 128,300 | 0 |
| 09-Jul-2021 | 175.00 | 176.00 | 163.00 | 163.00 | 140,200 | 0 |
| 08-Jul-2021 | 148.00 | 182.00 | 143.00 | 175.00 | 116,800 | 0 |
| 07-Jul-2021 | 149.00 | 150.00 | 140.00 | 148.00 | 90,900 | 0 |
| 06-Jul-2021 | 151.00 | 152.00 | 148.00 | 150.00 | 3,700 | 0 |
| 05-Jul-2021 | 154.00 | 154.00 | 146.00 | 151.00 | 11,300 | 0 |
| 02-Jul-2021 | 151.00 | 161.00 | 147.00 | 155.00 | 27,400 | 0 |
| 01-Jul-2021 | 147.00 | 151.00 | 147.00 | 151.00 | 34,100 | 0 |
| 30-Jun-2021 | 150.00 | 158.00 | 141.00 | 150.00 | 212,100 | 0 |
| 29-Jun-2021 | 148.00 | 155.00 | 145.00 | 150.00 | 44,100 | 0 |
| 28-Jun-2021 | 156.00 | 156.00 | 146.00 | 147.00 | 229,600 | 0 |
| 25-Jun-2021 | 166.00 | 166.00 | 151.00 | 156.00 | 69,400 | 0 |
| 24-Jun-2021 | 161.00 | 161.00 | 156.00 | 156.00 | 42,000 | 0 |
| 23-Jun-2021 | 159.00 | 161.00 | 156.00 | 161.00 | 59,300 | 0 |
| 22-Jun-2021 | 153.00 | 159.00 | 153.00 | 159.00 | 141,100 | 0 |
| 21-Jun-2021 | 153.00 | 175.00 | 152.00 | 161.00 | 185,000 | 0 |