| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 453.20 | 453.20 | 432.07 | 441.67 | 1,090,128 | 0 |
| 06-Jun-2023 | 437.83 | 460.88 | 437.83 | 449.36 | 2,111,518 | 0 |
| 05-Jun-2023 | 418.63 | 439.75 | 418.63 | 437.83 | 1,235,624 | 0 |
| 31-May-2023 | 424.39 | 428.23 | 418.63 | 420.55 | 1,089,295 | 0 |
| 30-May-2023 | 416.71 | 428.23 | 414.79 | 422.47 | 1,015,453 | 0 |
| 29-May-2023 | 418.63 | 422.47 | 405.19 | 416.71 | 1,004,622 | 0 |
| 26-May-2023 | 426.31 | 426.31 | 412.87 | 418.63 | 808,717 | 0 |
| 25-May-2023 | 422.47 | 428.23 | 418.63 | 426.31 | 1,145,848 | 0 |
| 24-May-2023 | 430.15 | 430.15 | 420.55 | 424.39 | 742,166 | 0 |
| 23-May-2023 | 426.31 | 435.91 | 424.39 | 428.23 | 806,842 | 0 |
| 22-May-2023 | 418.63 | 439.75 | 414.79 | 426.31 | 1,046,073 | 0 |
| 19-May-2023 | 441.67 | 443.59 | 418.63 | 418.63 | 2,861,391 | 0 |
| 17-May-2023 | 455.12 | 457.04 | 443.59 | 443.59 | 2,032,573 | 0 |
| 16-May-2023 | 449.36 | 455.12 | 445.52 | 455.12 | 1,689,193 | 0 |
| 15-May-2023 | 455.12 | 457.04 | 447.44 | 449.36 | 1,034,929 | 0 |
| 12-May-2023 | 455.12 | 462.80 | 455.12 | 455.12 | 1,154,075 | 0 |
| 11-May-2023 | 460.88 | 460.88 | 451.28 | 455.12 | 1,444,026 | 0 |
| 10-May-2023 | 453.20 | 464.72 | 451.28 | 458.96 | 1,282,387 | 0 |
| 09-May-2023 | 455.12 | 458.96 | 449.36 | 453.20 | 767,370 | 0 |
| 08-May-2023 | 449.36 | 457.04 | 445.52 | 451.28 | 1,089,815 | 0 |
| 05-May-2023 | 472.40 | 472.40 | 441.67 | 449.36 | 3,369,847 | 0 |
| 04-May-2023 | 472.40 | 478.16 | 464.72 | 472.40 | 1,546,822 | 0 |
| 03-May-2023 | 472.40 | 476.24 | 464.72 | 472.40 | 1,467,981 | 0 |
| 02-May-2023 | 476.24 | 489.68 | 462.80 | 472.40 | 2,764,429 | 0 |
| 28-Apr-2023 | 476.24 | 484.88 | 472.40 | 474.32 | 4,005,573 | 0 |
| 27-Apr-2023 | 455.12 | 489.68 | 453.20 | 472.40 | 9,947,382 | 0 |
| 26-Apr-2023 | 457.04 | 457.04 | 443.59 | 453.20 | 969,107 | 0 |
| 18-Apr-2023 | 435.91 | 455.12 | 433.99 | 455.12 | 2,008,515 | 0 |
| 17-Apr-2023 | 445.52 | 445.52 | 422.47 | 437.83 | 943,694 | 0 |
| 14-Apr-2023 | 441.67 | 447.44 | 437.83 | 445.52 | 1,538,177 | 0 |
| 13-Apr-2023 | 432.07 | 443.59 | 430.15 | 441.67 | 1,597,542 | 0 |
| 12-Apr-2023 | 439.75 | 447.44 | 428.23 | 432.07 | 2,660,279 | 0 |
| 11-Apr-2023 | 432.07 | 439.75 | 424.39 | 439.75 | 1,640,764 | 0 |
| 10-Apr-2023 | 432.07 | 433.99 | 414.79 | 430.15 | 2,029,032 | 0 |
| 06-Apr-2023 | 422.47 | 435.91 | 422.47 | 432.07 | 3,314,544 | 0 |
| 05-Apr-2023 | 424.39 | 426.31 | 416.71 | 422.47 | 1,395,181 | 0 |
| 04-Apr-2023 | 422.47 | 430.15 | 420.55 | 424.39 | 3,340,894 | 0 |
| 03-Apr-2023 | 409.03 | 420.55 | 409.03 | 418.63 | 2,478,227 | 0 |
| 31-Mar-2023 | 401.35 | 412.87 | 395.59 | 409.03 | 3,422,130 | 0 |
| 30-Mar-2023 | 401.35 | 405.19 | 395.59 | 401.35 | 1,424,759 | 0 |
| 29-Mar-2023 | 378.30 | 399.43 | 376.38 | 395.59 | 2,639,762 | 0 |
| 28-Mar-2023 | 364.86 | 384.06 | 364.86 | 376.38 | 4,256,781 | 0 |
| 27-Mar-2023 | 372.54 | 380.22 | 364.86 | 364.86 | 1,718,147 | 0 |
| 24-Mar-2023 | 368.70 | 370.62 | 366.78 | 370.62 | 515,850 | 0 |
| 21-Mar-2023 | 361.02 | 368.70 | 361.02 | 366.78 | 791,116 | 0 |
| 20-Mar-2023 | 364.86 | 364.86 | 355.26 | 361.02 | 387,955 | 0 |
| 17-Mar-2023 | 347.58 | 366.78 | 345.66 | 362.94 | 1,565,152 | 0 |
| 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 |