| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 338.18 | 341.82 | 330.91 | 337.27 | 59,125,000 | 0 |
| 05-Jun-2023 | 330.91 | 343.64 | 330.91 | 338.18 | 45,496,000 | 0 |
| 31-May-2023 | 331.82 | 331.82 | 327.27 | 331.82 | 11,319,000 | 0 |
| 30-May-2023 | 336.36 | 336.36 | 331.82 | 331.82 | 12,655,500 | 0 |
| 29-May-2023 | 340.00 | 340.00 | 331.82 | 336.36 | 15,006,200 | 0 |
| 26-May-2023 | 342.73 | 342.73 | 338.18 | 340.91 | 21,529,200 | 0 |
| 25-May-2023 | 347.27 | 348.18 | 340.00 | 342.73 | 8,980,400 | 0 |
| 24-May-2023 | 354.55 | 354.55 | 345.45 | 348.18 | 14,796,100 | 0 |
| 23-May-2023 | 352.73 | 356.36 | 346.36 | 354.55 | 42,049,700 | 0 |
| 22-May-2023 | 340.91 | 354.55 | 337.27 | 352.73 | 89,357,400 | 0 |
| 19-May-2023 | 343.64 | 343.64 | 340.00 | 340.91 | 12,325,500 | 0 |
| 17-May-2023 | 346.36 | 347.27 | 342.73 | 343.64 | 6,031,300 | 0 |
| 16-May-2023 | 347.27 | 348.18 | 342.73 | 347.27 | 58,022,800 | 0 |
| 15-May-2023 | 350.00 | 354.55 | 344.55 | 347.27 | 60,446,100 | 0 |
| 12-May-2023 | 354.55 | 357.27 | 350.00 | 350.91 | 19,665,800 | 0 |
| 11-May-2023 | 348.18 | 363.64 | 347.27 | 354.55 | 137,872,900 | 0 |
| 10-May-2023 | 324.55 | 348.18 | 322.73 | 348.18 | 150,904,600 | 0 |
| 09-May-2023 | 325.45 | 325.45 | 321.82 | 324.55 | 4,724,500 | 0 |
| 08-May-2023 | 325.45 | 326.36 | 321.82 | 326.36 | 20,163,000 | 0 |
| 05-May-2023 | 331.82 | 331.82 | 324.55 | 326.36 | 50,370,100 | 0 |
| 04-May-2023 | 317.27 | 331.82 | 313.64 | 331.82 | 49,920,200 | 0 |
| 03-May-2023 | 320.00 | 320.91 | 316.36 | 318.18 | 9,815,300 | 0 |
| 02-May-2023 | 337.27 | 337.27 | 320.00 | 320.91 | 36,771,900 | 0 |
| 28-Apr-2023 | 334.55 | 338.18 | 320.00 | 338.18 | 28,431,700 | 0 |
| 27-Apr-2023 | 334.55 | 334.55 | 322.73 | 334.55 | 26,178,900 | 0 |
| 26-Apr-2023 | 322.73 | 334.55 | 319.09 | 334.55 | 59,992,900 | 0 |
| 18-Apr-2023 | 327.27 | 327.27 | 320.00 | 322.73 | 10,217,900 | 0 |
| 17-Apr-2023 | 331.82 | 339.09 | 322.73 | 328.18 | 40,647,200 | 0 |
| 14-Apr-2023 | 315.45 | 331.82 | 315.45 | 331.82 | 55,376,200 | 0 |
| 13-Apr-2023 | 309.09 | 316.36 | 308.18 | 315.45 | 49,391,100 | 0 |
| 12-Apr-2023 | 308.18 | 310.91 | 308.18 | 309.09 | 40,827,600 | 0 |
| 11-Apr-2023 | 309.09 | 310.00 | 304.55 | 309.09 | 28,531,800 | 0 |
| 10-Apr-2023 | 310.91 | 312.73 | 304.55 | 309.09 | 15,792,700 | 0 |
| 06-Apr-2023 | 316.36 | 317.27 | 310.00 | 311.82 | 35,057,000 | 0 |
| 05-Apr-2023 | 310.91 | 320.91 | 310.00 | 316.36 | 56,606,000 | 0 |
| 04-Apr-2023 | 310.91 | 311.82 | 305.45 | 310.91 | 84,026,800 | 0 |
| 03-Apr-2023 | 310.91 | 311.82 | 308.18 | 311.82 | 177,466,300 | 0 |
| 31-Mar-2023 | 310.91 | 311.82 | 303.64 | 311.82 | 16,190,900 | 0 |
| 30-Mar-2023 | 311.82 | 311.82 | 308.18 | 311.82 | 19,121,300 | 0 |
| 29-Mar-2023 | 304.55 | 311.82 | 303.64 | 311.82 | 53,243,300 | 0 |
| 28-Mar-2023 | 301.82 | 305.45 | 300.00 | 305.45 | 37,305,400 | 0 |
| 27-Mar-2023 | 306.36 | 307.27 | 300.00 | 301.82 | 15,364,800 | 0 |
| 24-Mar-2023 | 295.45 | 307.27 | 294.55 | 306.36 | 55,848,100 | 0 |
| 21-Mar-2023 | 295.45 | 296.36 | 287.27 | 295.45 | 9,290,600 | 0 |
| 20-Mar-2023 | 299.09 | 300.00 | 293.64 | 295.45 | 8,294,000 | 0 |
| 17-Mar-2023 | 303.64 | 303.64 | 295.45 | 300.00 | 8,411,700 | 0 |
| 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 |