| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 362.94 | 362.94 | 341.82 | 345.66 | 1,467,564 | 0 |
| 15-Mar-2023 | 361.02 | 364.86 | 359.10 | 361.02 | 1,548,488 | 0 |
| 14-Mar-2023 | 378.30 | 380.22 | 364.86 | 364.86 | 2,163,072 | 0 |
| 13-Mar-2023 | 382.14 | 382.14 | 368.70 | 378.30 | 1,454,858 | 0 |
| 10-Mar-2023 | 382.14 | 389.83 | 382.14 | 382.14 | 850,064 | 0 |
| 09-Mar-2023 | 385.99 | 393.67 | 382.14 | 382.14 | 1,206,462 | 0 |
| 08-Mar-2023 | 403.27 | 405.19 | 382.14 | 385.99 | 2,947,627 | 0 |
| 07-Mar-2023 | 407.11 | 409.03 | 401.35 | 403.27 | 1,380,287 | 0 |
| 06-Mar-2023 | 407.11 | 407.11 | 397.51 | 407.11 | 976,814 | 0 |
| 03-Mar-2023 | 395.59 | 409.03 | 395.59 | 407.11 | 2,424,590 | 0 |
| 02-Mar-2023 | 391.75 | 395.59 | 387.91 | 395.59 | 805,176 | 0 |
| 01-Mar-2023 | 399.43 | 401.35 | 389.83 | 391.75 | 1,382,579 | 0 |
| 28-Feb-2023 | 387.91 | 399.43 | 380.22 | 397.51 | 3,600,850 | 0 |
| 27-Feb-2023 | 387.91 | 389.83 | 382.14 | 385.99 | 703,943 | 0 |
| 24-Feb-2023 | 382.14 | 389.83 | 382.14 | 387.91 | 869,436 | 0 |
| 23-Feb-2023 | 380.22 | 385.99 | 378.30 | 384.06 | 1,463,294 | 0 |
| 22-Feb-2023 | 384.06 | 387.91 | 380.22 | 380.22 | 327,444 | 0 |
| 21-Feb-2023 | 384.06 | 385.99 | 382.14 | 382.14 | 379,206 | 0 |
| 20-Feb-2023 | 380.22 | 384.06 | 380.22 | 382.14 | 924,114 | 0 |
| 17-Feb-2023 | 382.14 | 384.06 | 380.22 | 380.22 | 719,565 | 0 |
| 16-Feb-2023 | 385.99 | 385.99 | 378.30 | 380.22 | 1,279,575 | 0 |
| 15-Feb-2023 | 384.06 | 387.91 | 384.06 | 385.99 | 538,034 | 0 |
| 14-Feb-2023 | 385.99 | 389.83 | 380.22 | 384.06 | 990,353 | 0 |
| 13-Feb-2023 | 387.91 | 395.59 | 378.30 | 384.06 | 482,314 | 0 |
| 10-Feb-2023 | 391.75 | 391.75 | 378.30 | 378.30 | 1,112,520 | 0 |
| 09-Feb-2023 | 403.27 | 403.27 | 389.83 | 391.75 | 987,020 | 0 |
| 08-Feb-2023 | 393.67 | 409.03 | 391.75 | 403.27 | 1,176,155 | 0 |
| 07-Feb-2023 | 382.14 | 393.67 | 380.22 | 393.67 | 1,439,131 | 0 |
| 06-Feb-2023 | 391.75 | 395.59 | 376.38 | 378.30 | 2,066,630 | 0 |
| 03-Feb-2023 | 403.27 | 405.19 | 391.75 | 391.75 | 1,643,576 | 0 |
| 02-Feb-2023 | 405.19 | 409.03 | 403.27 | 403.27 | 565,112 | 0 |
| 01-Feb-2023 | 409.03 | 410.95 | 403.27 | 405.19 | 752,997 | 0 |
| 31-Jan-2023 | 401.35 | 414.79 | 395.59 | 407.11 | 1,174,280 | 0 |
| 30-Jan-2023 | 405.19 | 412.87 | 397.51 | 401.35 | 700,090 | 0 |
| 27-Jan-2023 | 401.35 | 416.71 | 401.35 | 405.19 | 1,390,077 | 0 |
| 26-Jan-2023 | 412.87 | 412.87 | 399.43 | 401.35 | 1,748,350 | 0 |
| 25-Jan-2023 | 416.71 | 418.63 | 410.95 | 412.87 | 697,173 | 0 |
| 24-Jan-2023 | 424.39 | 432.07 | 405.19 | 416.71 | 917,345 | 0 |
| 20-Jan-2023 | 426.31 | 441.67 | 424.39 | 428.23 | 2,448,544 | 0 |
| 19-Jan-2023 | 422.47 | 430.15 | 412.87 | 426.31 | 2,947,835 | 0 |
| 18-Jan-2023 | 399.43 | 422.47 | 393.67 | 422.47 | 3,230,704 | 0 |
| 17-Jan-2023 | 376.38 | 409.03 | 374.46 | 393.67 | 2,224,416 | 0 |
| 16-Jan-2023 | 378.30 | 382.14 | 368.70 | 376.38 | 1,763,348 | 0 |
| 13-Jan-2023 | 368.70 | 380.22 | 366.78 | 378.30 | 1,658,365 | 0 |
| 12-Jan-2023 | 366.78 | 376.38 | 364.86 | 368.70 | 974,939 | 0 |
| 11-Jan-2023 | 370.62 | 372.54 | 364.86 | 366.78 | 1,009,412 | 0 |
| 10-Jan-2023 | 368.70 | 376.38 | 364.86 | 368.70 | 1,367,373 | 0 |
| 09-Jan-2023 | 380.22 | 389.83 | 364.86 | 368.70 | 1,801,466 | 0 |
| 06-Jan-2023 | 374.46 | 384.06 | 374.46 | 380.22 | 1,329,358 | 0 |
| 05-Jan-2023 | 401.35 | 403.27 | 374.46 | 376.38 | 5,274,734 | 0 |
| 04-Jan-2023 | 414.79 | 424.39 | 397.51 | 401.35 | 3,332,562 | 0 |
| 03-Jan-2023 | 399.43 | 418.63 | 399.43 | 414.79 | 4,515,070 | 0 |
| 02-Jan-2023 | 384.06 | 403.27 | 384.06 | 399.43 | 2,549,777 | 0 |
| 30-Dec-2022 | 387.91 | 389.83 | 382.14 | 384.06 | 1,641,077 | 0 |
| 29-Dec-2022 | 391.75 | 393.67 | 380.22 | 387.91 | 3,346,622 | 0 |
| 28-Dec-2022 | 410.95 | 410.95 | 387.91 | 391.75 | 4,558,084 | 0 |
| 27-Dec-2022 | 412.87 | 418.63 | 407.11 | 409.03 | 1,301,030 | 0 |
| 26-Dec-2022 | 410.95 | 418.63 | 407.11 | 412.87 | 1,215,003 | 0 |
| 23-Dec-2022 | 424.39 | 426.31 | 407.11 | 410.95 | 3,483,995 | 0 |
| 22-Dec-2022 | 435.91 | 437.83 | 424.39 | 426.31 | 1,806,569 | 0 |
| 21-Dec-2022 | 439.75 | 439.75 | 432.07 | 433.99 | 1,864,997 | 0 |
| 20-Dec-2022 | 447.44 | 447.44 | 437.83 | 439.75 | 1,395,389 | 0 |
| 19-Dec-2022 | 457.04 | 457.04 | 441.67 | 445.52 | 1,369,872 | 0 |
| 16-Dec-2022 | 458.96 | 462.80 | 457.04 | 457.04 | 608,438 | 0 |
| 15-Dec-2022 | 462.80 | 462.80 | 458.96 | 458.96 | 531,160 | 0 |
| 14-Dec-2022 | 460.88 | 462.80 | 457.04 | 462.80 | 1,011,912 | 0 |
| 13-Dec-2022 | 468.56 | 468.56 | 455.12 | 458.96 | 1,471,938 | 0 |
| 12-Dec-2022 | 441.67 | 468.56 | 437.83 | 466.64 | 2,512,804 | 0 |
| 09-Dec-2022 | 457.04 | 458.96 | 441.67 | 441.67 | 3,071,981 | 0 |
| 08-Dec-2022 | 466.64 | 466.64 | 453.20 | 457.04 | 1,582,232 | 0 |
| 07-Dec-2022 | 464.72 | 470.48 | 457.04 | 464.72 | 1,882,494 | 0 |
| 06-Dec-2022 | 470.48 | 472.40 | 462.80 | 462.80 | 2,522,699 | 0 |
| 05-Dec-2022 | 472.40 | 478.16 | 466.64 | 470.48 | 2,630,805 | 0 |
| 02-Dec-2022 | 489.68 | 494.48 | 460.88 | 470.48 | 5,823,079 | 0 |
| 01-Dec-2022 | 489.68 | 499.28 | 484.88 | 489.68 | 4,921,044 | 0 |
| 30-Nov-2022 | 489.68 | 494.48 | 480.08 | 489.68 | 2,954,292 | 0 |
| 29-Nov-2022 | 484.88 | 494.48 | 480.08 | 489.68 | 3,671,463 | 0 |
| 28-Nov-2022 | 484.88 | 494.48 | 480.08 | 480.08 | 2,919,507 | 0 |
| 25-Nov-2022 | 499.28 | 499.28 | 480.08 | 484.88 | 3,933,085 | 0 |
| 24-Nov-2022 | 508.89 | 513.69 | 494.48 | 499.28 | 2,378,035 | 0 |
| 23-Nov-2022 | 489.68 | 508.89 | 489.68 | 504.09 | 6,146,357 | 0 |
| 22-Nov-2022 | 484.88 | 494.48 | 480.08 | 484.88 | 3,412,757 | 0 |
| 21-Nov-2022 | 476.24 | 489.68 | 476.24 | 484.88 | 2,445,836 | 0 |
| 18-Nov-2022 | 478.16 | 489.68 | 476.24 | 476.24 | 3,073,022 | 0 |
| 17-Nov-2022 | 484.88 | 489.68 | 472.40 | 478.16 | 4,019,842 | 0 |
| 16-Nov-2022 | 504.09 | 513.69 | 476.24 | 484.88 | 6,706,784 | 0 |
| 15-Nov-2022 | 499.28 | 518.49 | 489.68 | 494.48 | 9,092,214 | 0 |
| 14-Nov-2022 | 478.16 | 494.48 | 470.48 | 494.48 | 9,405,807 | 0 |
| 11-Nov-2022 | 470.48 | 476.24 | 447.44 | 474.32 | 11,736,247 | 0 |
| 10-Nov-2022 | 499.28 | 504.09 | 470.48 | 470.48 | 9,317,280 | 0 |
| 09-Nov-2022 | 504.09 | 508.89 | 478.16 | 504.09 | 12,108,996 | 0 |
| 08-Nov-2022 | 513.69 | 518.49 | 499.28 | 504.09 | 4,290,837 | 0 |
| 07-Nov-2022 | 518.49 | 523.29 | 499.28 | 513.69 | 5,564,997 | 0 |
| 04-Nov-2022 | 547.29 | 552.09 | 513.69 | 513.69 | 12,137,429 | 0 |
| 03-Nov-2022 | 552.09 | 566.50 | 537.69 | 547.29 | 5,104,242 | 0 |
| 02-Nov-2022 | 580.90 | 595.30 | 542.49 | 552.09 | 10,772,451 | 0 |
| 01-Nov-2022 | 609.70 | 609.70 | 580.90 | 580.90 | 8,275,894 | 0 |
| 31-Oct-2022 | 604.90 | 609.70 | 590.50 | 609.70 | 4,958,537 | 0 |
| 28-Oct-2022 | 619.30 | 619.30 | 595.30 | 604.90 | 6,481,613 | 0 |
| 27-Oct-2022 | 619.30 | 628.91 | 614.50 | 614.50 | 3,822,062 | 0 |