| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 272.00 | 272.00 | 264.00 | 264.00 | 168,700 | 0 |
| 12-Oct-2021 | 268.00 | 276.00 | 268.00 | 272.00 | 43,000 | 0 |
| 11-Oct-2021 | 270.00 | 274.00 | 270.00 | 270.00 | 44,200 | 0 |
| 08-Oct-2021 | 270.00 | 274.00 | 270.00 | 270.00 | 158,600 | 0 |
| 07-Oct-2021 | 270.00 | 270.00 | 268.00 | 268.00 | 67,600 | 0 |
| 06-Oct-2021 | 266.00 | 286.00 | 264.00 | 270.00 | 341,300 | 0 |
| 05-Oct-2021 | 270.00 | 270.00 | 250.00 | 266.00 | 198,600 | 0 |
| 04-Oct-2021 | 266.00 | 268.00 | 264.00 | 268.00 | 53,200 | 0 |
| 01-Oct-2021 | 268.00 | 274.00 | 266.00 | 268.00 | 205,000 | 0 |
| 30-Sep-2021 | 272.00 | 274.00 | 268.00 | 268.00 | 51,300 | 0 |
| 29-Sep-2021 | 272.00 | 272.00 | 264.00 | 268.00 | 44,400 | 0 |
| 28-Sep-2021 | 274.00 | 278.00 | 262.00 | 272.00 | 502,300 | 0 |
| 27-Sep-2021 | 276.00 | 276.00 | 274.00 | 274.00 | 36,600 | 0 |
| 24-Sep-2021 | 274.00 | 280.00 | 274.00 | 276.00 | 85,900 | 0 |
| 23-Sep-2021 | 278.00 | 284.00 | 274.00 | 282.00 | 64,400 | 0 |
| 22-Sep-2021 | 282.00 | 282.00 | 276.00 | 276.00 | 19,200 | 0 |
| 21-Sep-2021 | 280.00 | 280.00 | 274.00 | 278.00 | 75,500 | 0 |
| 20-Sep-2021 | 282.00 | 282.00 | 278.00 | 280.00 | 115,900 | 0 |
| 17-Sep-2021 | 290.00 | 294.00 | 282.00 | 286.00 | 139,500 | 0 |
| 16-Sep-2021 | 284.00 | 292.00 | 284.00 | 290.00 | 264,800 | 0 |
| 15-Sep-2021 | 282.00 | 284.00 | 282.00 | 284.00 | 52,600 | 0 |
| 14-Sep-2021 | 282.00 | 284.00 | 278.00 | 282.00 | 80,400 | 0 |
| 13-Sep-2021 | 282.00 | 282.00 | 276.00 | 278.00 | 39,300 | 0 |
| 10-Sep-2021 | 280.00 | 282.00 | 280.00 | 280.00 | 45,000 | 0 |
| 09-Sep-2021 | 278.00 | 284.00 | 276.00 | 280.00 | 51,000 | 0 |
| 08-Sep-2021 | 280.00 | 286.00 | 276.00 | 278.00 | 98,000 | 0 |
| 07-Sep-2021 | 280.00 | 282.00 | 268.00 | 280.00 | 201,200 | 0 |
| 06-Sep-2021 | 286.00 | 286.00 | 272.00 | 272.00 | 264,300 | 0 |
| 03-Sep-2021 | 286.00 | 288.00 | 282.00 | 286.00 | 86,000 | 0 |
| 02-Sep-2021 | 274.00 | 290.00 | 270.00 | 284.00 | 412,300 | 0 |
| 01-Sep-2021 | 296.00 | 296.00 | 286.00 | 286.00 | 76,500 | 0 |
| 31-Aug-2021 | 288.00 | 296.00 | 286.00 | 296.00 | 196,000 | 0 |
| 30-Aug-2021 | 288.00 | 290.00 | 284.00 | 288.00 | 181,700 | 0 |
| 27-Aug-2021 | 288.00 | 292.00 | 282.00 | 288.00 | 190,000 | 0 |
| 26-Aug-2021 | 286.00 | 290.00 | 284.00 | 286.00 | 140,900 | 0 |
| 25-Aug-2021 | 290.00 | 292.00 | 286.00 | 286.00 | 141,100 | 0 |
| 24-Aug-2021 | 298.00 | 298.00 | 288.00 | 288.00 | 315,700 | 0 |
| 23-Aug-2021 | 294.00 | 294.00 | 288.00 | 292.00 | 264,400 | 0 |
| 20-Aug-2021 | 298.00 | 298.00 | 284.00 | 292.00 | 158,700 | 0 |
| 19-Aug-2021 | 288.00 | 298.00 | 284.00 | 288.00 | 305,900 | 0 |
| 18-Aug-2021 | 286.00 | 294.00 | 284.00 | 288.00 | 240,500 | 0 |
| 16-Aug-2021 | 298.00 | 298.00 | 286.00 | 286.00 | 328,300 | 0 |
| 13-Aug-2021 | 300.00 | 304.00 | 292.00 | 298.00 | 300,700 | 0 |
| 12-Aug-2021 | 290.00 | 300.00 | 288.00 | 296.00 | 1,068,300 | 0 |
| 10-Aug-2021 | 304.00 | 306.00 | 288.00 | 288.00 | 1,031,000 | 0 |
| 09-Aug-2021 | 300.00 | 318.00 | 300.00 | 300.00 | 1,093,200 | 0 |
| 06-Aug-2021 | 306.00 | 312.00 | 300.00 | 300.00 | 471,600 | 0 |
| 05-Aug-2021 | 316.00 | 316.00 | 302.00 | 304.00 | 314,900 | 0 |
| 04-Aug-2021 | 308.00 | 316.00 | 308.00 | 308.00 | 119,500 | 0 |
| 03-Aug-2021 | 310.00 | 320.00 | 308.00 | 308.00 | 161,700 | 0 |
| 02-Aug-2021 | 320.00 | 326.00 | 308.00 | 310.00 | 301,600 | 0 |
| 30-Jul-2021 | 308.00 | 324.00 | 304.00 | 320.00 | 602,000 | 0 |
| 29-Jul-2021 | 306.00 | 312.00 | 300.00 | 308.00 | 286,600 | 0 |
| 28-Jul-2021 | 306.00 | 322.00 | 302.00 | 306.00 | 827,400 | 0 |
| 27-Jul-2021 | 324.00 | 324.00 | 300.00 | 304.00 | 1,318,200 | 0 |
| 26-Jul-2021 | 346.00 | 358.00 | 322.00 | 322.00 | 2,015,900 | 0 |
| 23-Jul-2021 | 302.00 | 350.00 | 302.00 | 346.00 | 3,711,500 | 0 |
| 22-Jul-2021 | 296.00 | 302.00 | 294.00 | 302.00 | 293,300 | 0 |
| 21-Jul-2021 | 298.00 | 302.00 | 294.00 | 294.00 | 298,900 | 0 |
| 19-Jul-2021 | 304.00 | 310.00 | 296.00 | 298.00 | 592,300 | 0 |
| 16-Jul-2021 | 304.00 | 308.00 | 298.00 | 298.00 | 309,200 | 0 |
| 15-Jul-2021 | 310.00 | 310.00 | 300.00 | 302.00 | 196,000 | 0 |
| 14-Jul-2021 | 308.00 | 308.00 | 300.00 | 306.00 | 180,800 | 0 |
| 13-Jul-2021 | 310.00 | 312.00 | 306.00 | 308.00 | 176,400 | 0 |
| 12-Jul-2021 | 310.00 | 318.00 | 306.00 | 308.00 | 180,000 | 0 |
| 09-Jul-2021 | 312.00 | 318.00 | 308.00 | 308.00 | 315,100 | 0 |
| 08-Jul-2021 | 320.00 | 320.00 | 308.00 | 312.00 | 857,300 | 0 |
| 07-Jul-2021 | 326.00 | 350.00 | 320.00 | 320.00 | 1,427,900 | 0 |
| 06-Jul-2021 | 338.00 | 338.00 | 320.00 | 320.00 | 544,900 | 0 |
| 05-Jul-2021 | 330.00 | 344.00 | 328.00 | 338.00 | 269,800 | 0 |
| 02-Jul-2021 | 328.00 | 338.00 | 320.00 | 330.00 | 443,800 | 0 |
| 01-Jul-2021 | 324.00 | 362.00 | 318.00 | 324.00 | 1,355,000 | 0 |
| 30-Jun-2021 | 324.00 | 346.00 | 312.00 | 320.00 | 1,074,800 | 0 |
| 29-Jun-2021 | 344.00 | 370.00 | 320.00 | 324.00 | 3,074,800 | 0 |
| 28-Jun-2021 | 306.00 | 372.00 | 306.00 | 340.00 | 7,071,400 | 0 |
| 25-Jun-2021 | 324.00 | 336.00 | 302.00 | 302.00 | 1,720,900 | 0 |
| 24-Jun-2021 | 360.00 | 360.00 | 320.00 | 324.00 | 1,322,000 | 0 |
| 23-Jun-2021 | 344.00 | 374.00 | 340.00 | 344.00 | 1,449,000 | 0 |
| 22-Jun-2021 | 368.00 | 372.00 | 344.00 | 346.00 | 951,800 | 0 |
| 21-Jun-2021 | 372.00 | 394.00 | 346.00 | 368.00 | 2,208,800 | 0 |