| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 772.56 | 791.75 | 767.76 | 786.95 | 624,051 | 0 |
| 05-Jun-2023 | 729.37 | 772.56 | 695.78 | 767.76 | 1,072,839 | 0 |
| 31-May-2023 | 791.75 | 791.75 | 738.97 | 738.97 | 1,458,481 | 0 |
| 30-May-2023 | 825.34 | 825.34 | 767.76 | 791.75 | 2,536,947 | 0 |
| 29-May-2023 | 820.54 | 830.14 | 815.74 | 825.34 | 1,714,500 | 0 |
| 26-May-2023 | 810.94 | 825.34 | 806.15 | 815.74 | 1,635,412 | 0 |
| 25-May-2023 | 810.94 | 820.54 | 791.75 | 806.15 | 1,871,216 | 0 |
| 24-May-2023 | 729.37 | 810.94 | 724.57 | 810.94 | 4,410,873 | 0 |
| 23-May-2023 | 690.98 | 748.56 | 676.59 | 729.37 | 3,198,094 | 0 |
| 22-May-2023 | 686.18 | 690.98 | 681.38 | 686.18 | 543,921 | 0 |
| 19-May-2023 | 690.98 | 695.78 | 686.18 | 690.98 | 919,561 | 0 |
| 17-May-2023 | 690.98 | 690.98 | 676.59 | 690.98 | 1,071,901 | 0 |
| 16-May-2023 | 676.59 | 710.18 | 671.79 | 690.98 | 2,382,628 | 0 |
| 15-May-2023 | 671.79 | 676.59 | 662.19 | 676.59 | 312,077 | 0 |
| 12-May-2023 | 643.00 | 681.38 | 638.20 | 671.79 | 1,328,961 | 0 |
| 11-May-2023 | 647.80 | 652.59 | 633.40 | 643.00 | 222,674 | 0 |
| 10-May-2023 | 662.19 | 671.79 | 643.00 | 647.80 | 872,880 | 0 |
| 09-May-2023 | 609.41 | 657.39 | 595.01 | 657.39 | 1,612,176 | 0 |
| 08-May-2023 | 647.80 | 652.59 | 609.41 | 614.21 | 1,328,753 | 0 |
| 05-May-2023 | 681.38 | 681.38 | 647.80 | 652.59 | 751,591 | 0 |
| 04-May-2023 | 652.59 | 686.18 | 652.59 | 681.38 | 3,531,637 | 0 |
| 03-May-2023 | 662.19 | 671.79 | 652.59 | 652.59 | 854,124 | 0 |
| 02-May-2023 | 643.00 | 671.79 | 633.40 | 662.19 | 2,872,783 | 0 |
| 28-Apr-2023 | 590.21 | 643.00 | 590.21 | 643.00 | 4,506,424 | 0 |
| 27-Apr-2023 | 547.03 | 590.21 | 547.03 | 590.21 | 826,198 | 0 |
| 26-Apr-2023 | 566.22 | 580.62 | 537.43 | 547.03 | 892,469 | 0 |
| 18-Apr-2023 | 561.42 | 609.41 | 547.03 | 566.22 | 2,963,436 | 0 |
| 17-Apr-2023 | 599.81 | 604.61 | 566.22 | 566.22 | 1,323,022 | 0 |
| 14-Apr-2023 | 643.00 | 647.80 | 604.61 | 604.61 | 879,548 | 0 |
| 13-Apr-2023 | 647.80 | 657.39 | 614.21 | 647.80 | 1,725,753 | 0 |
| 12-Apr-2023 | 666.99 | 690.98 | 657.39 | 657.39 | 1,291,658 | 0 |
| 11-Apr-2023 | 671.79 | 690.98 | 633.40 | 666.99 | 2,237,269 | 0 |
| 10-Apr-2023 | 724.57 | 729.37 | 676.59 | 676.59 | 1,355,532 | 0 |
| 06-Apr-2023 | 681.38 | 748.56 | 676.59 | 724.57 | 1,334,901 | 0 |
| 05-Apr-2023 | 695.78 | 700.58 | 681.38 | 681.38 | 385,642 | 0 |
| 04-Apr-2023 | 714.97 | 719.77 | 676.59 | 695.78 | 1,064,607 | 0 |
| 03-Apr-2023 | 700.58 | 714.97 | 676.59 | 714.97 | 1,534,339 | 0 |
| 31-Mar-2023 | 643.00 | 695.78 | 628.60 | 695.78 | 1,719,501 | 0 |
| 30-Mar-2023 | 652.59 | 666.99 | 643.00 | 643.00 | 595,188 | 0 |
| 29-Mar-2023 | 633.40 | 666.99 | 633.40 | 652.59 | 718,664 | 0 |
| 28-Mar-2023 | 619.00 | 652.59 | 619.00 | 633.40 | 696,261 | 0 |
| 27-Mar-2023 | 571.02 | 671.79 | 566.22 | 619.00 | 2,325,318 | 0 |
| 24-Mar-2023 | 566.22 | 575.82 | 566.22 | 566.22 | 251,121 | 0 |
| 21-Mar-2023 | 575.82 | 580.62 | 566.22 | 566.22 | 414,818 | 0 |
| 20-Mar-2023 | 575.82 | 604.61 | 575.82 | 575.82 | 1,030,117 | 0 |
| 17-Mar-2023 | 561.42 | 575.82 | 556.62 | 575.82 | 473,691 | 0 |
| 16-Mar-2023 | 556.62 | 561.42 | 551.83 | 561.42 | 253,100 | 0 |
| 15-Mar-2023 | 561.42 | 566.22 | 551.83 | 561.42 | 403,773 | 0 |
| 14-Mar-2023 | 571.02 | 571.02 | 537.43 | 561.42 | 845,683 | 0 |
| 13-Mar-2023 | 575.82 | 575.82 | 561.42 | 571.02 | 448,787 | 0 |
| 10-Mar-2023 | 580.62 | 580.62 | 571.02 | 571.02 | 295,718 | 0 |
| 09-Mar-2023 | 575.82 | 599.81 | 571.02 | 580.62 | 724,604 | 0 |
| 08-Mar-2023 | 580.62 | 580.62 | 551.83 | 575.82 | 1,421,803 | 0 |
| 07-Mar-2023 | 590.21 | 623.80 | 580.62 | 580.62 | 5,995,332 | 0 |
| 06-Mar-2023 | 527.83 | 590.21 | 527.83 | 580.62 | 6,793,397 | 0 |
| 03-Mar-2023 | 513.44 | 523.03 | 508.64 | 523.03 | 391,998 | 0 |
| 02-Mar-2023 | 513.44 | 513.44 | 503.84 | 513.44 | 375,639 | 0 |
| 01-Mar-2023 | 508.64 | 513.44 | 503.84 | 513.44 | 367,512 | 0 |
| 28-Feb-2023 | 494.24 | 508.64 | 494.24 | 508.64 | 941,235 | 0 |
| 27-Feb-2023 | 489.45 | 494.24 | 489.45 | 494.24 | 313,745 | 0 |
| 24-Feb-2023 | 503.84 | 503.84 | 489.45 | 489.45 | 238,096 | 0 |
| 23-Feb-2023 | 479.85 | 503.84 | 479.85 | 503.84 | 619,987 | 0 |
| 22-Feb-2023 | 484.65 | 489.45 | 476.01 | 479.85 | 484,632 | 0 |
| 21-Feb-2023 | 484.65 | 489.45 | 479.85 | 484.65 | 200,480 | 0 |
| 20-Feb-2023 | 499.04 | 499.04 | 484.65 | 484.65 | 432,428 | 0 |
| 17-Feb-2023 | 503.84 | 513.44 | 499.04 | 499.04 | 1,306,037 | 0 |
| 16-Feb-2023 | 479.85 | 499.04 | 479.85 | 499.04 | 1,096,596 | 0 |
| 15-Feb-2023 | 466.41 | 479.85 | 466.41 | 479.85 | 761,803 | 0 |
| 14-Feb-2023 | 470.25 | 470.25 | 466.41 | 466.41 | 758,052 | 0 |
| 13-Feb-2023 | 472.17 | 474.09 | 466.41 | 468.33 | 1,455,251 | 0 |
| 10-Feb-2023 | 479.85 | 479.85 | 472.17 | 472.17 | 840,474 | 0 |
| 09-Feb-2023 | 484.65 | 494.24 | 479.85 | 479.85 | 1,781,292 | 0 |
| 08-Feb-2023 | 494.24 | 499.04 | 484.65 | 489.45 | 1,242,163 | 0 |
| 07-Feb-2023 | 484.65 | 503.84 | 479.85 | 494.24 | 705,014 | 0 |
| 06-Feb-2023 | 503.84 | 547.03 | 479.85 | 489.45 | 3,920,093 | 0 |
| 03-Feb-2023 | 508.64 | 508.64 | 499.04 | 503.84 | 279,463 | 0 |
| 02-Feb-2023 | 508.64 | 508.64 | 489.45 | 503.84 | 1,472,757 | 0 |
| 01-Feb-2023 | 518.24 | 527.83 | 513.44 | 513.44 | 1,149,113 | 0 |
| 31-Jan-2023 | 508.64 | 532.63 | 508.64 | 518.24 | 2,144,948 | 0 |
| 30-Jan-2023 | 503.84 | 523.03 | 494.24 | 513.44 | 4,170,901 | 0 |
| 27-Jan-2023 | 489.45 | 503.84 | 479.85 | 503.84 | 3,164,229 | 0 |
| 26-Jan-2023 | 464.49 | 484.65 | 464.49 | 484.65 | 1,708,873 | 0 |
| 25-Jan-2023 | 472.17 | 474.09 | 462.57 | 464.49 | 798,689 | 0 |
| 24-Jan-2023 | 499.04 | 508.64 | 472.17 | 472.17 | 1,510,685 | 0 |
| 20-Jan-2023 | 527.83 | 527.83 | 499.04 | 499.04 | 573,931 | 0 |
| 19-Jan-2023 | 518.24 | 532.63 | 513.44 | 527.83 | 428,677 | 0 |
| 18-Jan-2023 | 551.83 | 561.42 | 518.24 | 523.03 | 1,796,817 | 0 |
| 17-Jan-2023 | 513.44 | 551.83 | 508.64 | 551.83 | 2,316,253 | 0 |
| 16-Jan-2023 | 518.24 | 523.03 | 494.24 | 508.64 | 853,603 | 0 |
| 13-Jan-2023 | 537.43 | 566.22 | 503.84 | 518.24 | 3,351,997 | 0 |
| 12-Jan-2023 | 476.01 | 532.63 | 472.17 | 532.63 | 4,306,465 | 0 |
| 11-Jan-2023 | 462.57 | 476.01 | 454.90 | 476.01 | 1,449,624 | 0 |
| 10-Jan-2023 | 479.85 | 489.45 | 447.22 | 462.57 | 3,678,662 | 0 |
| 09-Jan-2023 | 513.44 | 527.83 | 477.93 | 479.85 | 3,303,440 | 0 |
| 06-Jan-2023 | 477.93 | 556.62 | 472.17 | 513.44 | 9,379,423 | 0 |
| 05-Jan-2023 | 494.24 | 499.04 | 466.41 | 479.85 | 2,533,509 | 0 |
| 04-Jan-2023 | 508.64 | 513.44 | 494.24 | 494.24 | 868,712 | 0 |
| 03-Jan-2023 | 489.45 | 508.64 | 484.65 | 508.64 | 2,120,149 | 0 |
| 02-Jan-2023 | 503.84 | 508.64 | 484.65 | 489.45 | 2,058,358 | 0 |
| 30-Dec-2022 | 489.45 | 503.84 | 477.93 | 503.84 | 2,376,480 | 0 |