| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 153.00 | 164.00 | 153.00 | 164.00 | 5,800 | 0 |
| 12-Oct-2021 | 156.00 | 157.00 | 156.00 | 157.00 | 2,000 | 0 |
| 11-Oct-2021 | 163.00 | 163.00 | 156.00 | 163.00 | 30,000 | 0 |
| 08-Oct-2021 | 164.00 | 166.00 | 155.00 | 161.00 | 41,700 | 0 |
| 07-Oct-2021 | 161.00 | 165.00 | 153.00 | 156.00 | 146,600 | 0 |
| 06-Oct-2021 | 166.00 | 166.00 | 159.00 | 162.00 | 7,200 | 0 |
| 05-Oct-2021 | 165.00 | 165.00 | 157.00 | 162.00 | 6,700 | 0 |
| 04-Oct-2021 | 166.00 | 166.00 | 155.00 | 164.00 | 22,400 | 0 |
| 01-Oct-2021 | 157.00 | 161.00 | 154.00 | 160.00 | 49,600 | 0 |
| 30-Sep-2021 | 158.00 | 158.00 | 150.00 | 151.00 | 32,500 | 0 |
| 29-Sep-2021 | 160.00 | 160.00 | 147.00 | 154.00 | 26,500 | 0 |
| 28-Sep-2021 | 156.00 | 159.00 | 146.00 | 150.00 | 73,000 | 0 |
| 27-Sep-2021 | 160.00 | 166.00 | 156.00 | 156.00 | 4,600 | 0 |
| 24-Sep-2021 | 161.00 | 164.00 | 161.00 | 162.00 | 4,600 | 0 |
| 23-Sep-2021 | 164.00 | 166.00 | 160.00 | 164.00 | 42,400 | 0 |
| 22-Sep-2021 | 160.00 | 165.00 | 160.00 | 162.00 | 15,200 | 0 |
| 21-Sep-2021 | 166.00 | 168.00 | 159.00 | 164.00 | 23,800 | 0 |
| 20-Sep-2021 | 164.00 | 170.00 | 159.00 | 166.00 | 61,000 | 0 |
| 17-Sep-2021 | 151.00 | 167.00 | 150.00 | 162.00 | 38,500 | 0 |
| 16-Sep-2021 | 156.00 | 164.00 | 152.00 | 160.00 | 69,300 | 0 |
| 15-Sep-2021 | 165.00 | 165.00 | 153.00 | 156.00 | 48,600 | 0 |
| 14-Sep-2021 | 165.00 | 170.00 | 162.00 | 162.00 | 16,000 | 0 |
| 13-Sep-2021 | 162.00 | 172.00 | 160.00 | 163.00 | 91,200 | 0 |
| 10-Sep-2021 | 158.00 | 170.00 | 156.00 | 162.00 | 46,600 | 0 |
| 09-Sep-2021 | 164.00 | 164.00 | 156.00 | 157.00 | 27,100 | 0 |
| 08-Sep-2021 | 161.00 | 165.00 | 160.00 | 165.00 | 13,700 | 0 |
| 07-Sep-2021 | 163.00 | 163.00 | 155.00 | 161.00 | 20,100 | 0 |
| 06-Sep-2021 | 165.00 | 165.00 | 160.00 | 163.00 | 13,800 | 0 |
| 03-Sep-2021 | 175.00 | 180.00 | 160.00 | 165.00 | 1,159,000 | 0 |
| 02-Sep-2021 | 160.00 | 175.00 | 160.00 | 172.00 | 798,500 | 0 |
| 01-Sep-2021 | 161.00 | 166.00 | 154.00 | 159.00 | 285,700 | 0 |
| 31-Aug-2021 | 154.00 | 160.00 | 153.00 | 157.00 | 471,000 | 0 |
| 30-Aug-2021 | 148.00 | 185.00 | 148.00 | 154.00 | 2,532,100 | 0 |
| 27-Aug-2021 | 149.00 | 150.00 | 146.00 | 148.00 | 13,400 | 0 |
| 26-Aug-2021 | 146.00 | 157.00 | 146.00 | 148.00 | 70,100 | 0 |
| 25-Aug-2021 | 154.00 | 157.00 | 145.00 | 146.00 | 52,300 | 0 |
| 24-Aug-2021 | 148.00 | 158.00 | 142.00 | 154.00 | 175,100 | 0 |
| 23-Aug-2021 | 147.00 | 147.00 | 143.00 | 147.00 | 28,800 | 0 |
| 20-Aug-2021 | 148.00 | 150.00 | 144.00 | 147.00 | 69,300 | 0 |
| 19-Aug-2021 | 151.00 | 152.00 | 145.00 | 148.00 | 64,400 | 0 |
| 18-Aug-2021 | 145.00 | 157.00 | 145.00 | 151.00 | 136,700 | 0 |
| 16-Aug-2021 | 155.00 | 163.00 | 144.00 | 145.00 | 273,700 | 0 |
| 13-Aug-2021 | 143.00 | 156.00 | 141.00 | 152.00 | 1,274,400 | 0 |
| 12-Aug-2021 | 141.00 | 145.00 | 141.00 | 143.00 | 58,700 | 0 |
| 10-Aug-2021 | 142.00 | 143.00 | 137.00 | 141.00 | 121,300 | 0 |
| 09-Aug-2021 | 141.00 | 147.00 | 141.00 | 145.00 | 42,500 | 0 |
| 06-Aug-2021 | 142.00 | 154.00 | 140.00 | 144.00 | 505,800 | 0 |
| 05-Aug-2021 | 145.00 | 147.00 | 143.00 | 144.00 | 80,100 | 0 |
| 04-Aug-2021 | 146.00 | 149.00 | 143.00 | 146.00 | 258,000 | 0 |
| 03-Aug-2021 | 146.00 | 146.00 | 142.00 | 145.00 | 183,600 | 0 |
| 02-Aug-2021 | 147.00 | 149.00 | 141.00 | 142.00 | 66,300 | 0 |
| 30-Jul-2021 | 145.00 | 149.00 | 145.00 | 146.00 | 69,300 | 0 |
| 29-Jul-2021 | 152.00 | 154.00 | 143.00 | 146.00 | 270,800 | 0 |
| 28-Jul-2021 | 143.00 | 165.00 | 141.00 | 150.00 | 5,069,300 | 0 |
| 27-Jul-2021 | 151.00 | 151.00 | 141.00 | 143.00 | 1,135,900 | 0 |
| 26-Jul-2021 | 148.00 | 161.00 | 142.00 | 151.00 | 414,700 | 0 |
| 23-Jul-2021 | 142.00 | 176.00 | 139.00 | 145.00 | 3,622,700 | 0 |
| 22-Jul-2021 | 145.00 | 148.00 | 140.00 | 142.00 | 205,600 | 0 |
| 21-Jul-2021 | 154.00 | 159.00 | 144.00 | 145.00 | 1,051,500 | 0 |
| 19-Jul-2021 | 165.00 | 173.00 | 154.00 | 154.00 | 1,911,100 | 0 |
| 16-Jul-2021 | 145.00 | 195.00 | 135.00 | 165.00 | 6,370,400 | 0 |
| 15-Jul-2021 | 155.00 | 155.00 | 145.00 | 145.00 | 161,700 | 0 |
| 14-Jul-2021 | 127.00 | 170.00 | 127.00 | 155.00 | 7,374,300 | 0 |
| 13-Jul-2021 | 133.00 | 175.00 | 126.00 | 127.00 | 3,621,700 | 0 |
| 12-Jul-2021 | 132.00 | 136.00 | 130.00 | 133.00 | 5,700 | 0 |
| 09-Jul-2021 | 133.00 | 137.00 | 130.00 | 132.00 | 16,300 | 0 |
| 08-Jul-2021 | 128.00 | 139.00 | 128.00 | 133.00 | 54,200 | 0 |
| 07-Jul-2021 | 133.00 | 133.00 | 127.00 | 132.00 | 3,200 | 0 |
| 06-Jul-2021 | 128.00 | 131.00 | 127.00 | 129.00 | 47,600 | 0 |
| 05-Jul-2021 | 130.00 | 133.00 | 128.00 | 128.00 | 54,000 | 0 |
| 02-Jul-2021 | 133.00 | 134.00 | 130.00 | 132.00 | 38,700 | 0 |
| 01-Jul-2021 | 136.00 | 136.00 | 131.00 | 133.00 | 34,700 | 0 |
| 30-Jun-2021 | 129.00 | 133.00 | 129.00 | 131.00 | 45,400 | 0 |
| 29-Jun-2021 | 129.00 | 131.00 | 128.00 | 129.00 | 12,700 | 0 |
| 28-Jun-2021 | 128.00 | 134.00 | 128.00 | 131.00 | 82,400 | 0 |
| 25-Jun-2021 | 128.00 | 132.00 | 128.00 | 132.00 | 33,300 | 0 |
| 24-Jun-2021 | 126.00 | 134.00 | 126.00 | 128.00 | 112,100 | 0 |
| 23-Jun-2021 | 130.00 | 133.00 | 126.00 | 126.00 | 54,300 | 0 |
| 22-Jun-2021 | 137.00 | 137.00 | 125.00 | 126.00 | 119,200 | 0 |
| 21-Jun-2021 | 130.00 | 137.00 | 123.00 | 125.00 | 205,500 | 0 |