| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 327.97 | 339.34 | 322.28 | 331.76 | 26,731,165 | 0 |
| 15-Mar-2023 | 339.34 | 345.03 | 322.28 | 327.97 | 20,837,900 | 0 |
| 14-Mar-2023 | 350.72 | 356.40 | 327.97 | 337.44 | 25,659,509 | 0 |
| 13-Mar-2023 | 354.51 | 377.26 | 350.72 | 350.72 | 36,917,702 | 0 |
| 10-Mar-2023 | 356.40 | 360.19 | 346.92 | 354.51 | 7,125,068 | 0 |
| 09-Mar-2023 | 369.67 | 375.36 | 345.03 | 356.40 | 13,827,825 | 0 |
| 08-Mar-2023 | 382.94 | 388.63 | 356.40 | 369.67 | 12,598,976 | 0 |
| 07-Mar-2023 | 400.00 | 405.69 | 373.46 | 377.26 | 22,146,296 | 0 |
| 06-Mar-2023 | 403.80 | 458.77 | 396.21 | 400.00 | 89,183,362 | 0 |
| 03-Mar-2023 | 400.00 | 402.85 | 395.27 | 397.16 | 10,229,158 | 0 |
| 02-Mar-2023 | 405.69 | 412.33 | 394.32 | 400.00 | 15,369,056 | 0 |
| 01-Mar-2023 | 379.15 | 416.12 | 379.15 | 400.95 | 73,385,980 | 0 |
| 28-Feb-2023 | 378.20 | 382.94 | 375.36 | 378.20 | 2,178,549 | 0 |
| 27-Feb-2023 | 379.15 | 382.94 | 369.67 | 378.20 | 4,993,255 | 0 |
| 24-Feb-2023 | 379.15 | 386.73 | 379.15 | 379.15 | 4,837,117 | 0 |
| 23-Feb-2023 | 389.58 | 390.53 | 383.89 | 383.89 | 9,549,746 | 0 |
| 22-Feb-2023 | 398.11 | 399.06 | 386.73 | 389.58 | 3,762,085 | 0 |
| 21-Feb-2023 | 398.11 | 399.06 | 388.63 | 398.11 | 4,323,338 | 0 |
| 20-Feb-2023 | 393.37 | 397.16 | 380.10 | 388.63 | 14,040,827 | 0 |
| 17-Feb-2023 | 400.95 | 409.48 | 391.47 | 394.32 | 25,351,347 | 0 |
| 16-Feb-2023 | 402.85 | 402.85 | 399.06 | 400.00 | 10,224,938 | 0 |
| 15-Feb-2023 | 398.11 | 412.33 | 396.21 | 399.06 | 24,947,287 | 0 |
| 14-Feb-2023 | 400.95 | 403.80 | 395.27 | 399.06 | 4,020,557 | 0 |
| 13-Feb-2023 | 396.21 | 400.95 | 392.42 | 400.95 | 3,010,934 | 0 |
| 10-Feb-2023 | 403.80 | 406.64 | 382.00 | 395.27 | 14,027,112 | 0 |
| 09-Feb-2023 | 399.06 | 420.86 | 394.32 | 401.90 | 27,200,740 | 0 |
| 08-Feb-2023 | 399.06 | 410.43 | 394.32 | 398.11 | 30,086,131 | 0 |
| 07-Feb-2023 | 382.00 | 407.59 | 382.00 | 398.11 | 22,648,470 | 0 |
| 06-Feb-2023 | 388.63 | 388.63 | 368.72 | 381.05 | 35,773,568 | 0 |
| 03-Feb-2023 | 429.39 | 429.39 | 396.21 | 396.21 | 91,782,851 | 0 |
| 02-Feb-2023 | 377.26 | 445.50 | 377.26 | 425.60 | 42,369,350 | 0 |
| 01-Feb-2023 | 339.34 | 378.20 | 339.34 | 367.78 | 49,088,564 | 0 |
| 31-Jan-2023 | 318.49 | 360.19 | 318.49 | 336.50 | 34,660,556 | 0 |
| 30-Jan-2023 | 301.43 | 318.49 | 295.74 | 318.49 | 23,659,148 | 0 |
| 27-Jan-2023 | 291.00 | 330.81 | 286.26 | 290.05 | 125,568,823 | 0 |
| 26-Jan-2023 | 279.62 | 336.50 | 278.68 | 284.36 | 59,527,665 | 0 |
| 25-Jan-2023 | 281.52 | 287.21 | 275.83 | 279.62 | 2,464,450 | 0 |
| 24-Jan-2023 | 284.36 | 291.95 | 279.62 | 279.62 | 2,863,235 | 0 |
| 20-Jan-2023 | 290.05 | 292.89 | 283.42 | 284.36 | 22,116,756 | 0 |
| 19-Jan-2023 | 297.63 | 301.43 | 290.05 | 290.05 | 3,194,501 | 0 |
| 18-Jan-2023 | 306.16 | 309.01 | 298.58 | 298.58 | 1,808,248 | 0 |
| 17-Jan-2023 | 305.22 | 322.28 | 302.37 | 302.37 | 4,203,069 | 0 |
| 16-Jan-2023 | 325.12 | 351.66 | 303.32 | 303.32 | 12,443,576 | 0 |
| 13-Jan-2023 | 374.41 | 436.02 | 325.12 | 325.12 | 140,210,993 | 0 |
| 12-Jan-2023 | 292.89 | 348.82 | 291.95 | 348.82 | 2,222,858 | 0 |
| 11-Jan-2023 | 283.42 | 283.42 | 279.62 | 279.62 | 1,118,286 | 0 |
| 10-Jan-2023 | 286.26 | 297.63 | 283.42 | 283.42 | 618,222 | 0 |
| 09-Jan-2023 | 284.36 | 327.02 | 277.73 | 287.21 | 618,222 | 0 |
| 06-Jan-2023 | 281.52 | 291.95 | 275.83 | 275.83 | 21,099 | 0 |
| 05-Jan-2023 | 284.36 | 284.36 | 277.73 | 281.52 | 52,749 | 0 |
| 04-Jan-2023 | 284.36 | 303.32 | 283.42 | 284.36 | 1,676,375 | 0 |
| 03-Jan-2023 | 293.84 | 294.79 | 283.42 | 283.42 | 261,636 | 0 |
| 02-Jan-2023 | 281.52 | 295.74 | 281.52 | 293.84 | 1,184,750 | 0 |
| 30-Dec-2022 | 281.52 | 281.52 | 280.57 | 281.52 | 241,592 | 0 |
| 29-Dec-2022 | 281.52 | 285.31 | 272.04 | 281.52 | 244,757 | 0 |
| 28-Dec-2022 | 288.16 | 288.16 | 274.88 | 281.52 | 122,378 | 0 |
| 27-Dec-2022 | 293.84 | 293.84 | 284.36 | 284.36 | 109,718 | 0 |
| 26-Dec-2022 | 297.63 | 297.63 | 293.84 | 293.84 | 241,592 | 0 |
| 23-Dec-2022 | 303.32 | 342.18 | 296.69 | 296.69 | 354,475 | 0 |
| 22-Dec-2022 | 296.69 | 307.11 | 296.69 | 307.11 | 6,329 | 0 |
| 21-Dec-2022 | 308.06 | 309.01 | 298.58 | 308.06 | 90,728 | 0 |
| 20-Dec-2022 | 299.53 | 308.06 | 299.53 | 308.06 | 27,429 | 0 |
| 19-Dec-2022 | 296.69 | 299.53 | 293.84 | 299.53 | 58,024 | 0 |
| 16-Dec-2022 | 313.75 | 313.75 | 296.69 | 296.69 | 16,879 | 0 |
| 15-Dec-2022 | 322.28 | 322.28 | 312.80 | 313.75 | 6,329 | 0 |
| 14-Dec-2022 | 331.76 | 331.76 | 322.28 | 322.28 | 138,203 | 0 |
| 13-Dec-2022 | 323.23 | 331.76 | 304.27 | 331.76 | 74,904 | 0 |
| 12-Dec-2022 | 303.32 | 353.56 | 301.43 | 323.23 | 88,618 | 0 |
| 09-Dec-2022 | 313.75 | 313.75 | 293.84 | 301.43 | 63,299 | 0 |
| 08-Dec-2022 | 333.65 | 337.44 | 313.75 | 313.75 | 128,708 | 0 |
| 07-Dec-2022 | 357.35 | 363.99 | 336.50 | 336.50 | 203,612 | 0 |
| 06-Dec-2022 | 370.62 | 414.22 | 355.45 | 355.45 | 245,812 | 0 |
| 05-Dec-2022 | 369.67 | 425.60 | 354.51 | 370.62 | 473,689 | 0 |
| 02-Dec-2022 | 352.61 | 463.51 | 352.61 | 367.78 | 297,506 | 0 |
| 01-Dec-2022 | 329.86 | 379.15 | 329.86 | 378.20 | 100,223 | 0 |
| 30-Nov-2022 | 319.44 | 339.34 | 319.44 | 329.86 | 53,804 | 0 |
| 29-Nov-2022 | 307.11 | 321.33 | 307.11 | 311.85 | 45,364 | 0 |
| 28-Nov-2022 | 304.27 | 304.27 | 303.32 | 303.32 | 13,714 | 0 |
| 25-Nov-2022 | 297.63 | 303.32 | 296.69 | 301.43 | 15,824 | 0 |
| 24-Nov-2022 | 296.69 | 297.63 | 296.69 | 296.69 | 9,494 | 0 |
| 23-Nov-2022 | 375.36 | 375.36 | 294.79 | 294.79 | 53,804 | 0 |
| 22-Nov-2022 | 284.36 | 303.32 | 284.36 | 302.37 | 62,244 | 0 |
| 21-Nov-2022 | 302.37 | 302.37 | 302.37 | 302.37 | 9,494 | 0 |
| 18-Nov-2022 | 301.43 | 302.37 | 301.43 | 301.43 | 6,329 | 0 |
| 17-Nov-2022 | 308.06 | 308.06 | 297.63 | 301.43 | 195,172 | 0 |
| 16-Nov-2022 | 285.31 | 291.95 | 275.83 | 291.00 | 46,419 | 0 |
| 15-Nov-2022 | 276.78 | 286.26 | 276.78 | 284.36 | 24,264 | 0 |
| 14-Nov-2022 | 286.26 | 286.26 | 275.83 | 276.78 | 34,814 | 0 |
| 11-Nov-2022 | 287.21 | 288.16 | 287.21 | 287.21 | 11,604 | 0 |
| 10-Nov-2022 | 275.83 | 286.26 | 275.83 | 286.26 | 6,329 | 0 |
| 09-Nov-2022 | 266.35 | 276.78 | 266.35 | 275.83 | 99,168 | 0 |
| 08-Nov-2022 | 287.21 | 287.21 | 284.36 | 285.31 | 26,374 | 0 |
| 07-Nov-2022 | 286.26 | 288.16 | 286.26 | 287.21 | 40,089 | 0 |
| 04-Nov-2022 | 293.84 | 293.84 | 287.21 | 291.00 | 7,384 | 0 |
| 03-Nov-2022 | 283.42 | 293.84 | 283.42 | 293.84 | 12,659 | 0 |
| 02-Nov-2022 | 289.10 | 293.84 | 284.36 | 284.36 | 3,164 | 0 |
| 01-Nov-2022 | 309.01 | 309.01 | 289.10 | 289.10 | 51,694 | 0 |
| 31-Oct-2022 | 277.73 | 331.76 | 277.73 | 309.01 | 91,783 | 0 |
| 28-Oct-2022 | 277.73 | 277.73 | 277.73 | 277.73 | 0 | 0 |
| 27-Oct-2022 | 259.72 | 280.57 | 259.72 | 277.73 | 41,144 | 0 |