| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Oct-2021 | 177.00 | 196.00 | 165.00 | 169.00 | 19,688,100 | 0 |
| 12-Oct-2021 | 176.00 | 181.00 | 176.00 | 177.00 | 485,200 | 0 |
| 11-Oct-2021 | 180.00 | 185.00 | 175.00 | 176.00 | 412,300 | 0 |
| 08-Oct-2021 | 162.00 | 183.00 | 162.00 | 180.00 | 1,495,400 | 0 |
| 07-Oct-2021 | 161.00 | 168.00 | 158.00 | 162.00 | 299,300 | 0 |
| 06-Oct-2021 | 164.00 | 166.00 | 160.00 | 161.00 | 184,400 | 0 |
| 05-Oct-2021 | 165.00 | 170.00 | 162.00 | 164.00 | 186,000 | 0 |
| 04-Oct-2021 | 164.00 | 180.00 | 163.00 | 167.00 | 1,175,600 | 0 |
| 01-Oct-2021 | 158.00 | 170.00 | 156.00 | 164.00 | 874,500 | 0 |
| 30-Sep-2021 | 163.00 | 171.00 | 163.00 | 164.00 | 807,300 | 0 |
| 29-Sep-2021 | 160.00 | 167.00 | 158.00 | 163.00 | 576,800 | 0 |
| 28-Sep-2021 | 178.00 | 178.00 | 166.00 | 167.00 | 643,600 | 0 |
| 27-Sep-2021 | 186.00 | 189.00 | 175.00 | 178.00 | 756,500 | 0 |
| 24-Sep-2021 | 194.00 | 210.00 | 186.00 | 186.00 | 1,009,400 | 0 |
| 23-Sep-2021 | 186.00 | 218.00 | 173.00 | 193.00 | 47,660,300 | 0 |
| 22-Sep-2021 | 186.00 | 208.00 | 186.00 | 186.00 | 10,483,400 | 0 |
| 21-Sep-2021 | 200.00 | 200.00 | 200.00 | 200.00 | 1,261,600 | 0 |
| 20-Sep-2021 | 195.00 | 224.00 | 195.00 | 214.00 | 7,809,400 | 0 |
| 17-Sep-2021 | 198.00 | 208.00 | 190.00 | 195.00 | 8,494,100 | 0 |
| 16-Sep-2021 | 192.00 | 195.00 | 186.00 | 195.00 | 2,276,100 | 0 |
| 15-Sep-2021 | 202.00 | 206.00 | 190.00 | 192.00 | 4,084,000 | 0 |
| 14-Sep-2021 | 208.00 | 208.00 | 192.00 | 200.00 | 2,181,500 | 0 |
| 13-Sep-2021 | 208.00 | 254.00 | 198.00 | 206.00 | 46,977,900 | 0 |
| 10-Sep-2021 | 170.00 | 195.00 | 155.00 | 195.00 | 32,923,500 | 0 |
| 09-Sep-2021 | 152.00 | 166.00 | 152.00 | 166.00 | 3,374,300 | 0 |
| 08-Sep-2021 | 153.00 | 156.00 | 151.00 | 152.00 | 489,100 | 0 |
| 07-Sep-2021 | 145.00 | 156.00 | 145.00 | 151.00 | 1,804,300 | 0 |
| 06-Sep-2021 | 142.00 | 145.00 | 142.00 | 143.00 | 151,100 | 0 |
| 03-Sep-2021 | 147.00 | 156.00 | 140.00 | 142.00 | 1,807,600 | 0 |
| 02-Sep-2021 | 139.00 | 160.00 | 138.00 | 146.00 | 15,033,500 | 0 |
| 01-Sep-2021 | 137.00 | 139.00 | 133.00 | 138.00 | 484,500 | 0 |
| 31-Aug-2021 | 134.00 | 138.00 | 130.00 | 137.00 | 369,500 | 0 |
| 30-Aug-2021 | 133.00 | 134.00 | 133.00 | 134.00 | 144,800 | 0 |
| 27-Aug-2021 | 136.00 | 142.00 | 128.00 | 133.00 | 2,420,900 | 0 |
| 26-Aug-2021 | 137.00 | 144.00 | 134.00 | 136.00 | 307,600 | 0 |
| 25-Aug-2021 | 130.00 | 145.00 | 130.00 | 135.00 | 1,163,800 | 0 |
| 24-Aug-2021 | 129.00 | 130.00 | 126.00 | 130.00 | 307,700 | 0 |
| 23-Aug-2021 | 130.00 | 131.00 | 127.00 | 129.00 | 130,400 | 0 |
| 20-Aug-2021 | 128.00 | 131.00 | 125.00 | 129.00 | 475,400 | 0 |
| 19-Aug-2021 | 133.00 | 135.00 | 128.00 | 130.00 | 511,900 | 0 |
| 18-Aug-2021 | 128.00 | 136.00 | 128.00 | 131.00 | 543,600 | 0 |
| 16-Aug-2021 | 128.00 | 131.00 | 128.00 | 128.00 | 58,400 | 0 |
| 13-Aug-2021 | 130.00 | 132.00 | 127.00 | 128.00 | 124,900 | 0 |
| 12-Aug-2021 | 128.00 | 130.00 | 126.00 | 129.00 | 276,300 | 0 |
| 10-Aug-2021 | 126.00 | 130.00 | 126.00 | 128.00 | 282,600 | 0 |
| 09-Aug-2021 | 128.00 | 129.00 | 126.00 | 126.00 | 246,100 | 0 |
| 06-Aug-2021 | 127.00 | 128.00 | 126.00 | 128.00 | 84,300 | 0 |
| 05-Aug-2021 | 125.00 | 127.00 | 125.00 | 127.00 | 104,900 | 0 |
| 04-Aug-2021 | 126.00 | 128.00 | 125.00 | 126.00 | 169,400 | 0 |
| 03-Aug-2021 | 129.00 | 129.00 | 127.00 | 127.00 | 274,700 | 0 |
| 02-Aug-2021 | 126.00 | 130.00 | 125.00 | 127.00 | 211,700 | 0 |
| 30-Jul-2021 | 133.00 | 140.00 | 125.00 | 126.00 | 2,033,000 | 0 |
| 29-Jul-2021 | 123.00 | 125.00 | 120.00 | 124.00 | 185,100 | 0 |
| 28-Jul-2021 | 126.00 | 126.00 | 121.00 | 123.00 | 284,400 | 0 |
| 27-Jul-2021 | 122.00 | 130.00 | 122.00 | 123.00 | 459,100 | 0 |
| 26-Jul-2021 | 122.00 | 148.00 | 122.00 | 122.00 | 5,166,300 | 0 |
| 23-Jul-2021 | 121.00 | 128.00 | 120.00 | 121.00 | 306,900 | 0 |
| 22-Jul-2021 | 120.00 | 121.00 | 120.00 | 121.00 | 45,800 | 0 |
| 21-Jul-2021 | 119.00 | 121.00 | 119.00 | 120.00 | 43,700 | 0 |
| 19-Jul-2021 | 121.00 | 121.00 | 118.00 | 119.00 | 86,700 | 0 |
| 16-Jul-2021 | 119.00 | 121.00 | 118.00 | 120.00 | 67,300 | 0 |
| 15-Jul-2021 | 121.00 | 122.00 | 118.00 | 119.00 | 134,300 | 0 |
| 14-Jul-2021 | 121.00 | 121.00 | 115.00 | 120.00 | 119,500 | 0 |
| 13-Jul-2021 | 122.00 | 123.00 | 121.00 | 121.00 | 65,500 | 0 |
| 12-Jul-2021 | 122.00 | 122.00 | 121.00 | 122.00 | 13,600 | 0 |
| 09-Jul-2021 | 121.00 | 124.00 | 120.00 | 122.00 | 152,800 | 0 |
| 08-Jul-2021 | 124.00 | 126.00 | 120.00 | 122.00 | 186,100 | 0 |
| 07-Jul-2021 | 127.00 | 134.00 | 124.00 | 124.00 | 2,352,300 | 0 |
| 06-Jul-2021 | 122.00 | 127.00 | 120.00 | 127.00 | 185,700 | 0 |
| 05-Jul-2021 | 121.00 | 123.00 | 118.00 | 120.00 | 59,600 | 0 |
| 02-Jul-2021 | 124.00 | 135.00 | 119.00 | 119.00 | 2,078,400 | 0 |
| 01-Jul-2021 | 122.00 | 124.00 | 118.00 | 123.00 | 112,600 | 0 |
| 30-Jun-2021 | 125.00 | 125.00 | 122.00 | 123.00 | 5,000 | 0 |
| 29-Jun-2021 | 128.00 | 128.00 | 120.00 | 128.00 | 229,100 | 0 |
| 28-Jun-2021 | 121.00 | 128.00 | 121.00 | 128.00 | 146,500 | 0 |
| 25-Jun-2021 | 123.00 | 130.00 | 121.00 | 122.00 | 310,100 | 0 |
| 24-Jun-2021 | 126.00 | 127.00 | 120.00 | 125.00 | 164,000 | 0 |
| 23-Jun-2021 | 121.00 | 133.00 | 120.00 | 126.00 | 491,000 | 0 |
| 22-Jun-2021 | 119.00 | 122.00 | 118.00 | 121.00 | 136,200 | 0 |
| 21-Jun-2021 | 119.00 | 119.00 | 112.00 | 118.00 | 441,700 | 0 |