| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 309.09 | 309.09 | 301.82 | 303.64 | 19,039,900 | 0 |
| 15-Mar-2023 | 313.64 | 313.64 | 306.36 | 309.09 | 7,669,200 | 0 |
| 14-Mar-2023 | 315.45 | 318.18 | 312.73 | 313.64 | 14,135,000 | 0 |
| 13-Mar-2023 | 316.36 | 317.27 | 314.55 | 316.36 | 31,315,900 | 0 |
| 10-Mar-2023 | 313.64 | 318.18 | 311.82 | 316.36 | 51,591,100 | 0 |
| 09-Mar-2023 | 312.73 | 315.45 | 311.82 | 313.64 | 33,904,200 | 0 |
| 08-Mar-2023 | 315.45 | 316.36 | 310.00 | 312.73 | 22,587,400 | 0 |
| 07-Mar-2023 | 318.18 | 318.18 | 311.82 | 316.36 | 10,986,800 | 0 |
| 06-Mar-2023 | 318.18 | 319.09 | 316.36 | 318.18 | 8,679,000 | 0 |
| 03-Mar-2023 | 318.18 | 320.00 | 317.27 | 318.18 | 16,841,000 | 0 |
| 02-Mar-2023 | 309.09 | 318.18 | 308.18 | 318.18 | 47,734,500 | 0 |
| 01-Mar-2023 | 312.73 | 313.64 | 308.18 | 309.09 | 17,517,500 | 0 |
| 28-Feb-2023 | 312.73 | 319.09 | 309.09 | 313.64 | 32,588,600 | 0 |
| 27-Feb-2023 | 313.64 | 313.64 | 310.00 | 312.73 | 8,600,900 | 0 |
| 24-Feb-2023 | 320.91 | 320.91 | 313.64 | 313.64 | 13,522,300 | 0 |
| 23-Feb-2023 | 320.00 | 321.82 | 313.64 | 320.91 | 26,997,300 | 0 |
| 22-Feb-2023 | 325.45 | 325.45 | 320.91 | 320.91 | 11,064,900 | 0 |
| 21-Feb-2023 | 330.00 | 330.00 | 323.64 | 325.45 | 4,868,600 | 0 |
| 20-Feb-2023 | 336.36 | 336.36 | 329.09 | 330.00 | 13,730,200 | 0 |
| 17-Feb-2023 | 338.18 | 339.09 | 331.82 | 336.36 | 17,640,700 | 0 |
| 16-Feb-2023 | 340.00 | 340.91 | 336.36 | 339.09 | 20,533,700 | 0 |
| 15-Feb-2023 | 344.55 | 344.55 | 340.00 | 340.91 | 14,364,900 | 0 |
| 14-Feb-2023 | 347.27 | 347.27 | 342.73 | 344.55 | 34,276,000 | 0 |
| 13-Feb-2023 | 337.27 | 350.00 | 336.36 | 347.27 | 87,502,800 | 0 |
| 10-Feb-2023 | 339.09 | 339.09 | 336.36 | 337.27 | 16,055,600 | 0 |
| 09-Feb-2023 | 337.27 | 339.09 | 337.27 | 339.09 | 35,138,400 | 0 |
| 08-Feb-2023 | 339.09 | 340.00 | 336.36 | 337.27 | 16,144,700 | 0 |
| 07-Feb-2023 | 338.18 | 340.91 | 337.27 | 339.09 | 51,419,500 | 0 |
| 06-Feb-2023 | 333.64 | 340.00 | 333.64 | 338.18 | 53,449,000 | 0 |
| 03-Feb-2023 | 334.55 | 336.36 | 333.64 | 334.55 | 33,778,800 | 0 |
| 02-Feb-2023 | 330.91 | 334.55 | 330.91 | 334.55 | 37,167,900 | 0 |
| 01-Feb-2023 | 327.27 | 336.36 | 327.27 | 331.82 | 58,168,000 | 0 |
| 31-Jan-2023 | 327.27 | 328.18 | 325.45 | 327.27 | 21,969,200 | 0 |
| 30-Jan-2023 | 325.45 | 328.18 | 324.55 | 327.27 | 33,930,600 | 0 |
| 27-Jan-2023 | 325.45 | 330.00 | 322.73 | 325.45 | 25,371,500 | 0 |
| 26-Jan-2023 | 320.91 | 325.45 | 318.18 | 325.45 | 37,184,400 | 0 |
| 25-Jan-2023 | 321.82 | 322.73 | 315.45 | 320.91 | 10,406,000 | 0 |
| 24-Jan-2023 | 333.64 | 333.64 | 322.73 | 322.73 | 4,336,200 | 0 |
| 20-Jan-2023 | 325.45 | 334.55 | 324.55 | 333.64 | 61,961,900 | 0 |
| 19-Jan-2023 | 318.18 | 328.18 | 318.18 | 325.45 | 68,598,200 | 0 |
| 18-Jan-2023 | 310.00 | 320.00 | 310.00 | 318.18 | 35,693,900 | 0 |
| 17-Jan-2023 | 310.00 | 310.91 | 309.09 | 310.00 | 18,443,700 | 0 |
| 16-Jan-2023 | 311.82 | 312.73 | 309.09 | 310.00 | 5,487,900 | 0 |
| 13-Jan-2023 | 316.36 | 316.36 | 310.91 | 312.73 | 9,214,700 | 0 |
| 12-Jan-2023 | 325.45 | 325.45 | 316.36 | 316.36 | 11,908,600 | 0 |
| 11-Jan-2023 | 320.91 | 328.18 | 320.91 | 325.45 | 36,193,300 | 0 |
| 10-Jan-2023 | 314.55 | 323.64 | 314.55 | 320.91 | 54,690,900 | 0 |
| 09-Jan-2023 | 313.64 | 316.36 | 312.73 | 313.64 | 14,515,600 | 0 |
| 06-Jan-2023 | 315.45 | 315.45 | 312.73 | 313.64 | 10,063,900 | 0 |
| 05-Jan-2023 | 319.09 | 319.09 | 311.82 | 316.36 | 12,914,000 | 0 |
| 04-Jan-2023 | 320.00 | 320.00 | 315.45 | 320.00 | 17,571,400 | 0 |
| 03-Jan-2023 | 320.00 | 327.27 | 317.27 | 320.00 | 51,212,700 | 0 |
| 02-Jan-2023 | 319.09 | 320.91 | 317.27 | 320.00 | 21,785,500 | 0 |
| 30-Dec-2022 | 320.00 | 322.73 | 320.00 | 320.00 | 19,151,000 | 0 |
| 29-Dec-2022 | 319.09 | 320.00 | 315.45 | 320.00 | 14,386,900 | 0 |
| 28-Dec-2022 | 320.91 | 323.64 | 317.27 | 320.00 | 15,226,200 | 0 |
| 27-Dec-2022 | 320.00 | 321.82 | 318.18 | 321.82 | 19,309,400 | 0 |
| 26-Dec-2022 | 320.91 | 322.73 | 318.18 | 320.91 | 21,320,200 | 0 |
| 23-Dec-2022 | 320.91 | 321.82 | 315.45 | 320.91 | 11,083,600 | 0 |
| 22-Dec-2022 | 319.09 | 320.91 | 312.73 | 320.91 | 11,489,500 | 0 |
| 21-Dec-2022 | 313.64 | 319.09 | 313.64 | 319.09 | 21,763,500 | 0 |
| 20-Dec-2022 | 310.91 | 314.55 | 309.09 | 313.64 | 18,208,300 | 0 |
| 19-Dec-2022 | 307.27 | 310.91 | 304.55 | 310.91 | 13,593,800 | 0 |
| 16-Dec-2022 | 304.55 | 309.09 | 302.73 | 307.27 | 40,330,400 | 0 |
| 15-Dec-2022 | 305.45 | 306.36 | 301.82 | 304.55 | 10,979,100 | 0 |
| 14-Dec-2022 | 301.82 | 307.27 | 300.91 | 305.45 | 24,042,700 | 0 |
| 13-Dec-2022 | 300.91 | 302.73 | 299.09 | 301.82 | 16,500,000 | 0 |
| 12-Dec-2022 | 303.64 | 303.64 | 300.00 | 300.91 | 5,034,700 | 0 |
| 09-Dec-2022 | 304.55 | 304.55 | 300.91 | 303.64 | 3,852,200 | 0 |
| 08-Dec-2022 | 305.45 | 305.45 | 301.82 | 304.55 | 5,709,000 | 0 |
| 07-Dec-2022 | 307.27 | 307.27 | 302.73 | 306.36 | 6,127,000 | 0 |
| 06-Dec-2022 | 312.73 | 312.73 | 306.36 | 307.27 | 7,484,400 | 0 |
| 05-Dec-2022 | 326.36 | 326.36 | 310.00 | 312.73 | 17,487,800 | 0 |
| 02-Dec-2022 | 335.45 | 336.36 | 321.82 | 327.27 | 18,308,400 | 0 |
| 01-Dec-2022 | 335.45 | 340.91 | 330.91 | 335.45 | 57,460,700 | 0 |
| 30-Nov-2022 | 334.55 | 339.09 | 333.64 | 335.45 | 48,756,400 | 0 |
| 29-Nov-2022 | 328.18 | 337.27 | 328.18 | 334.55 | 72,051,100 | 0 |
| 28-Nov-2022 | 325.45 | 328.18 | 325.45 | 328.18 | 49,599,000 | 0 |
| 25-Nov-2022 | 325.45 | 325.45 | 321.82 | 325.45 | 30,963,900 | 0 |
| 24-Nov-2022 | 331.82 | 332.73 | 321.82 | 325.45 | 38,790,400 | 0 |
| 23-Nov-2022 | 335.45 | 335.45 | 328.18 | 331.82 | 30,185,100 | 0 |
| 22-Nov-2022 | 326.36 | 338.18 | 326.36 | 335.45 | 90,827,000 | 0 |
| 21-Nov-2022 | 327.27 | 328.18 | 322.73 | 326.36 | 47,614,600 | 0 |
| 18-Nov-2022 | 317.27 | 327.27 | 316.36 | 327.27 | 70,453,900 | 0 |
| 17-Nov-2022 | 312.73 | 319.09 | 309.09 | 318.18 | 87,593,000 | 0 |
| 16-Nov-2022 | 312.73 | 316.36 | 310.00 | 312.73 | 63,467,800 | 0 |
| 15-Nov-2022 | 296.36 | 313.64 | 296.36 | 312.73 | 74,482,100 | 0 |
| 14-Nov-2022 | 305.45 | 306.36 | 295.45 | 295.45 | 53,411,600 | 0 |
| 11-Nov-2022 | 306.36 | 310.00 | 301.82 | 306.36 | 32,992,300 | 0 |
| 10-Nov-2022 | 310.00 | 310.00 | 305.45 | 306.36 | 11,589,600 | 0 |
| 09-Nov-2022 | 310.91 | 311.82 | 307.27 | 310.91 | 32,325,700 | 0 |
| 08-Nov-2022 | 310.91 | 312.73 | 305.45 | 310.91 | 39,917,900 | 0 |
| 07-Nov-2022 | 310.91 | 322.73 | 309.09 | 310.91 | 76,143,100 | 0 |
| 04-Nov-2022 | 301.82 | 311.82 | 299.09 | 302.73 | 68,066,900 | 0 |
| 03-Nov-2022 | 306.36 | 312.73 | 300.00 | 302.73 | 35,580,600 | 0 |
| 02-Nov-2022 | 309.09 | 309.09 | 304.55 | 305.45 | 17,149,000 | 0 |
| 01-Nov-2022 | 310.91 | 310.91 | 306.36 | 309.09 | 17,332,700 | 0 |
| 31-Oct-2022 | 310.00 | 312.73 | 309.09 | 310.91 | 25,572,800 | 0 |
| 28-Oct-2022 | 312.73 | 313.64 | 309.09 | 310.00 | 17,144,600 | 0 |
| 27-Oct-2022 | 314.55 | 316.36 | 310.91 | 313.64 | 20,267,500 | 0 |