| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 407.59 | 407.59 | 400.00 | 407.59 | 14,372,199 | 0 |
| 05-Jun-2023 | 403.80 | 418.96 | 401.90 | 403.80 | 37,118,361 | 0 |
| 31-May-2023 | 407.59 | 417.07 | 403.80 | 403.80 | 53,175,269 | 0 |
| 30-May-2023 | 415.17 | 417.07 | 396.21 | 407.59 | 21,030,435 | 0 |
| 29-May-2023 | 388.63 | 424.65 | 388.63 | 403.80 | 107,217,844 | 0 |
| 26-May-2023 | 381.05 | 392.42 | 379.15 | 388.63 | 46,784,155 | 0 |
| 25-May-2023 | 388.63 | 400.00 | 377.26 | 382.94 | 100,428,262 | 0 |
| 24-May-2023 | 362.09 | 396.21 | 362.09 | 388.63 | 188,426,662 | 0 |
| 23-May-2023 | 343.13 | 365.88 | 343.13 | 360.19 | 145,983,674 | 0 |
| 22-May-2023 | 339.34 | 348.82 | 337.44 | 343.13 | 108,487,522 | 0 |
| 19-May-2023 | 331.76 | 339.34 | 331.76 | 339.34 | 4,028,152 | 0 |
| 17-May-2023 | 331.76 | 343.13 | 329.86 | 331.76 | 26,864,410 | 0 |
| 16-May-2023 | 337.44 | 339.34 | 329.86 | 331.76 | 13,776,764 | 0 |
| 15-May-2023 | 331.76 | 341.24 | 329.86 | 337.44 | 14,872,790 | 0 |
| 12-May-2023 | 327.97 | 337.44 | 324.17 | 331.76 | 22,708,604 | 0 |
| 11-May-2023 | 331.76 | 331.76 | 318.49 | 322.28 | 11,701,182 | 0 |
| 10-May-2023 | 331.76 | 337.44 | 327.97 | 331.76 | 3,368,996 | 0 |
| 09-May-2023 | 331.76 | 345.03 | 329.86 | 329.86 | 76,511,380 | 0 |
| 08-May-2023 | 320.38 | 329.86 | 318.49 | 326.07 | 17,778,648 | 0 |
| 05-May-2023 | 324.17 | 327.97 | 314.70 | 318.49 | 7,998,070 | 0 |
| 04-May-2023 | 326.07 | 333.65 | 320.38 | 324.17 | 27,859,474 | 0 |
| 03-May-2023 | 327.97 | 337.44 | 322.28 | 324.17 | 13,688,883 | 0 |
| 02-May-2023 | 331.76 | 362.09 | 326.07 | 327.97 | 58,997,534 | 0 |
| 28-Apr-2023 | 327.97 | 348.82 | 324.17 | 327.97 | 26,322,358 | 0 |
| 27-Apr-2023 | 331.76 | 333.65 | 320.38 | 322.28 | 20,304,921 | 0 |
| 26-Apr-2023 | 320.38 | 331.76 | 316.59 | 331.76 | 2,831,269 | 0 |
| 18-Apr-2023 | 324.17 | 324.17 | 314.70 | 316.59 | 95,358,731 | 0 |
| 17-Apr-2023 | 331.76 | 337.44 | 314.70 | 316.59 | 5,816,673 | 0 |
| 14-Apr-2023 | 343.13 | 346.92 | 329.86 | 331.76 | 16,100,690 | 0 |
| 13-Apr-2023 | 337.44 | 345.03 | 337.44 | 343.13 | 4,563,137 | 0 |
| 12-Apr-2023 | 333.65 | 343.13 | 329.86 | 337.44 | 30,237,416 | 0 |
| 11-Apr-2023 | 333.65 | 339.34 | 329.86 | 331.76 | 18,166,144 | 0 |
| 10-Apr-2023 | 341.24 | 343.13 | 333.65 | 333.65 | 8,861,366 | 0 |
| 06-Apr-2023 | 345.03 | 346.92 | 337.44 | 341.24 | 5,436,455 | 0 |
| 05-Apr-2023 | 343.13 | 345.03 | 337.44 | 345.03 | 34,333,194 | 0 |
| 04-Apr-2023 | 345.03 | 346.92 | 337.44 | 341.24 | 20,856,362 | 0 |
| 03-Apr-2023 | 341.24 | 346.92 | 335.55 | 345.03 | 3,778,542 | 0 |
| 31-Mar-2023 | 341.24 | 343.13 | 335.55 | 341.24 | 4,207,395 | 0 |
| 30-Mar-2023 | 346.92 | 346.92 | 339.34 | 341.24 | 8,822,437 | 0 |
| 29-Mar-2023 | 348.82 | 350.72 | 341.24 | 343.13 | 5,184,102 | 0 |
| 28-Mar-2023 | 341.24 | 352.61 | 339.34 | 346.92 | 16,079,590 | 0 |
| 27-Mar-2023 | 348.82 | 350.72 | 339.34 | 341.24 | 6,715,522 | 0 |
| 24-Mar-2023 | 350.72 | 363.99 | 339.34 | 346.92 | 61,779,958 | 0 |
| 21-Mar-2023 | 350.72 | 358.30 | 345.03 | 346.92 | 18,552,375 | 0 |
| 20-Mar-2023 | 363.99 | 363.99 | 346.92 | 350.72 | 17,192,180 | 0 |
| 17-Mar-2023 | 331.76 | 365.88 | 331.76 | 363.99 | 28,952,125 | 0 |
| 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 |