| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 176.48 | 176.48 | 167.50 | 171.49 | 26,583,750 | 0 |
| 15-Mar-2023 | 174.48 | 181.46 | 172.49 | 175.48 | 23,270,848 | 0 |
| 14-Mar-2023 | 185.45 | 186.45 | 172.49 | 174.48 | 47,571,143 | 0 |
| 13-Mar-2023 | 185.45 | 193.43 | 177.47 | 184.45 | 51,534,468 | 0 |
| 10-Mar-2023 | 193.43 | 194.42 | 183.46 | 185.45 | 42,239,669 | 0 |
| 09-Mar-2023 | 197.41 | 203.40 | 191.43 | 193.43 | 37,311,789 | 0 |
| 08-Mar-2023 | 203.40 | 209.38 | 195.42 | 197.41 | 106,530,178 | 0 |
| 07-Mar-2023 | 190.43 | 211.37 | 188.44 | 201.40 | 272,023,402 | 0 |
| 06-Mar-2023 | 178.47 | 188.44 | 177.47 | 185.45 | 60,296,291 | 0 |
| 03-Mar-2023 | 177.47 | 179.47 | 175.48 | 176.48 | 20,868,741 | 0 |
| 02-Mar-2023 | 179.47 | 182.46 | 175.48 | 175.48 | 22,969,657 | 0 |
| 01-Mar-2023 | 178.47 | 186.45 | 175.48 | 178.47 | 52,489,895 | 0 |
| 28-Feb-2023 | 181.46 | 183.46 | 176.48 | 178.47 | 24,370,802 | 0 |
| 27-Feb-2023 | 187.44 | 188.44 | 179.47 | 180.46 | 28,603,124 | 0 |
| 24-Feb-2023 | 180.46 | 195.42 | 179.47 | 186.45 | 166,673,918 | 0 |
| 23-Feb-2023 | 185.45 | 190.43 | 178.47 | 179.47 | 57,959,176 | 0 |
| 22-Feb-2023 | 205.39 | 217.36 | 187.44 | 187.44 | 159,892,755 | 0 |
| 21-Feb-2023 | 172.49 | 203.40 | 172.49 | 201.40 | 345,624,758 | 0 |
| 20-Feb-2023 | 168.50 | 176.48 | 164.51 | 172.49 | 43,973,900 | 0 |
| 17-Feb-2023 | 161.52 | 178.47 | 160.52 | 168.50 | 100,909,849 | 0 |
| 16-Feb-2023 | 183.46 | 183.46 | 172.49 | 172.49 | 19,740,804 | 0 |
| 15-Feb-2023 | 195.42 | 199.41 | 185.45 | 185.45 | 60,244,036 | 0 |
| 14-Feb-2023 | 199.41 | 203.40 | 198.41 | 198.41 | 15,125,851 | 0 |
| 13-Feb-2023 | 201.40 | 205.39 | 198.41 | 199.41 | 18,812,056 | 0 |
| 10-Feb-2023 | 197.41 | 207.38 | 197.41 | 201.40 | 51,159,860 | 0 |
| 09-Feb-2023 | 197.41 | 205.39 | 195.42 | 196.42 | 39,856,518 | 0 |
| 08-Feb-2023 | 201.40 | 201.40 | 195.42 | 196.42 | 21,516,157 | 0 |
| 07-Feb-2023 | 203.40 | 203.40 | 198.41 | 199.41 | 21,052,284 | 0 |
| 06-Feb-2023 | 201.40 | 207.38 | 196.42 | 201.40 | 30,077,286 | 0 |
| 03-Feb-2023 | 209.38 | 211.37 | 201.40 | 203.40 | 43,448,245 | 0 |
| 02-Feb-2023 | 201.40 | 209.38 | 201.40 | 209.38 | 40,815,455 | 0 |
| 01-Feb-2023 | 207.38 | 207.38 | 201.40 | 201.40 | 25,618,795 | 0 |
| 31-Jan-2023 | 205.39 | 213.37 | 199.41 | 205.39 | 53,262,080 | 0 |
| 30-Jan-2023 | 211.37 | 221.34 | 199.41 | 203.40 | 133,417,727 | 0 |
| 27-Jan-2023 | 199.41 | 215.36 | 198.41 | 209.38 | 191,919,108 | 0 |
| 26-Jan-2023 | 198.41 | 199.41 | 190.43 | 195.42 | 34,435,480 | 0 |
| 25-Jan-2023 | 207.38 | 215.36 | 197.41 | 197.41 | 242,831,436 | 0 |
| 24-Jan-2023 | 215.36 | 233.31 | 207.38 | 211.37 | 170,489,406 | 0 |
| 20-Jan-2023 | 235.30 | 243.28 | 221.34 | 221.34 | 151,330,021 | 0 |
| 19-Jan-2023 | 253.25 | 261.22 | 237.30 | 237.30 | 157,523,245 | 0 |
| 18-Jan-2023 | 267.21 | 267.21 | 251.25 | 253.25 | 48,581,231 | 0 |
| 17-Jan-2023 | 251.25 | 265.21 | 247.27 | 263.22 | 82,115,946 | 0 |
| 16-Jan-2023 | 257.24 | 259.23 | 245.27 | 249.26 | 26,177,648 | 0 |
| 13-Jan-2023 | 245.27 | 251.25 | 243.28 | 251.25 | 30,046,795 | 0 |
| 12-Jan-2023 | 245.27 | 247.27 | 239.29 | 243.28 | 15,808,771 | 0 |
| 11-Jan-2023 | 249.26 | 261.22 | 239.29 | 243.28 | 63,550,118 | 0 |
| 10-Jan-2023 | 251.25 | 269.20 | 249.26 | 249.26 | 65,632,278 | 0 |
| 09-Jan-2023 | 269.20 | 277.18 | 265.21 | 267.21 | 27,050,430 | 0 |
| 06-Jan-2023 | 279.17 | 281.17 | 265.21 | 269.20 | 36,945,004 | 0 |
| 05-Jan-2023 | 267.21 | 285.15 | 259.23 | 275.18 | 147,636,895 | 0 |
| 04-Jan-2023 | 273.19 | 283.16 | 263.22 | 265.21 | 51,247,319 | 0 |
| 03-Jan-2023 | 283.16 | 289.14 | 271.20 | 273.19 | 77,799,676 | 0 |
| 02-Jan-2023 | 253.25 | 285.15 | 251.25 | 281.17 | 168,967,503 | 0 |
| 30-Dec-2022 | 253.25 | 259.23 | 249.26 | 251.25 | 29,472,396 | 0 |
| 29-Dec-2022 | 259.23 | 269.20 | 245.27 | 253.25 | 76,255,508 | 0 |
| 28-Dec-2022 | 279.17 | 279.17 | 259.23 | 259.23 | 62,617,759 | 0 |
| 27-Dec-2022 | 287.15 | 295.12 | 277.18 | 277.18 | 53,863,258 | 0 |
| 26-Dec-2022 | 281.17 | 295.12 | 281.17 | 285.15 | 73,723,115 | 0 |
| 23-Dec-2022 | 289.14 | 297.12 | 281.17 | 281.17 | 92,101,389 | 0 |
| 22-Dec-2022 | 303.10 | 307.09 | 289.14 | 291.14 | 125,226,793 | 0 |
| 21-Dec-2022 | 283.16 | 299.11 | 267.21 | 299.11 | 171,403,310 | 0 |
| 20-Dec-2022 | 293.13 | 307.09 | 275.18 | 279.17 | 194,734,838 | 0 |
| 19-Dec-2022 | 271.20 | 297.12 | 265.21 | 291.14 | 257,334,043 | 0 |
| 16-Dec-2022 | 239.29 | 277.18 | 229.32 | 265.21 | 221,839,630 | 0 |
| 15-Dec-2022 | 223.34 | 243.28 | 223.34 | 237.30 | 66,527,527 | 0 |
| 14-Dec-2022 | 229.32 | 233.31 | 221.34 | 223.34 | 18,485,490 | 0 |
| 13-Dec-2022 | 241.28 | 247.27 | 227.33 | 229.32 | 37,467,851 | 0 |
| 12-Dec-2022 | 243.28 | 253.25 | 241.28 | 241.28 | 31,130,502 | 0 |
| 09-Dec-2022 | 251.25 | 255.24 | 239.29 | 243.28 | 19,335,605 | 0 |
| 08-Dec-2022 | 243.28 | 261.22 | 237.30 | 251.25 | 56,625,932 | 0 |
| 07-Dec-2022 | 255.24 | 261.22 | 239.29 | 239.29 | 60,201,109 | 0 |
| 06-Dec-2022 | 275.18 | 277.18 | 255.24 | 255.24 | 63,197,073 | 0 |
| 05-Dec-2022 | 253.25 | 273.19 | 241.28 | 273.19 | 164,840,794 | 0 |
| 02-Dec-2022 | 271.20 | 279.17 | 251.25 | 251.25 | 131,022,841 | 0 |
| 01-Dec-2022 | 237.30 | 273.19 | 237.30 | 269.20 | 228,303,955 | 0 |
| 30-Nov-2022 | 225.33 | 247.27 | 223.34 | 237.30 | 97,396,455 | 0 |
| 29-Nov-2022 | 219.35 | 227.33 | 219.35 | 221.34 | 14,702,899 | 0 |
| 28-Nov-2022 | 225.33 | 227.33 | 215.36 | 219.35 | 12,059,779 | 0 |
| 25-Nov-2022 | 221.34 | 227.33 | 219.35 | 225.33 | 11,296,020 | 0 |
| 24-Nov-2022 | 235.30 | 235.30 | 223.34 | 225.33 | 20,843,065 | 0 |
| 23-Nov-2022 | 241.28 | 247.27 | 229.32 | 229.32 | 51,874,474 | 0 |
| 22-Nov-2022 | 211.37 | 249.26 | 211.37 | 239.29 | 239,250,943 | 0 |
| 21-Nov-2022 | 217.36 | 225.33 | 211.37 | 215.36 | 18,137,862 | 0 |
| 18-Nov-2022 | 225.33 | 229.32 | 217.36 | 217.36 | 14,767,189 | 0 |
| 17-Nov-2022 | 229.32 | 231.31 | 221.34 | 223.34 | 12,302,297 | 0 |
| 16-Nov-2022 | 231.31 | 239.29 | 225.33 | 227.33 | 24,023,475 | 0 |
| 15-Nov-2022 | 229.32 | 241.28 | 227.33 | 229.32 | 36,157,976 | 0 |
| 14-Nov-2022 | 229.32 | 251.25 | 219.35 | 227.33 | 71,005,074 | 0 |
| 11-Nov-2022 | 241.28 | 243.28 | 229.32 | 229.32 | 22,338,289 | 0 |
| 10-Nov-2022 | 253.25 | 259.23 | 237.30 | 239.29 | 21,194,305 | 0 |
| 09-Nov-2022 | 245.27 | 255.24 | 243.28 | 251.25 | 43,286,165 | 0 |
| 08-Nov-2022 | 239.29 | 245.27 | 237.30 | 243.28 | 20,432,350 | 0 |
| 07-Nov-2022 | 253.25 | 257.24 | 229.32 | 239.29 | 58,366,381 | 0 |
| 04-Nov-2022 | 263.22 | 263.22 | 243.28 | 243.28 | 44,506,977 | 0 |
| 03-Nov-2022 | 265.21 | 271.20 | 259.23 | 261.22 | 20,705,157 | 0 |
| 02-Nov-2022 | 261.22 | 273.19 | 257.24 | 261.22 | 28,557,289 | 0 |
| 01-Nov-2022 | 271.20 | 275.18 | 257.24 | 259.23 | 34,067,591 | 0 |
| 31-Oct-2022 | 259.23 | 283.16 | 255.24 | 267.21 | 50,439,128 | 0 |
| 28-Oct-2022 | 277.18 | 277.18 | 257.24 | 257.24 | 37,229,446 | 0 |
| 27-Oct-2022 | 283.16 | 285.15 | 275.18 | 275.18 | 33,607,229 | 0 |