| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 102.78 | 102.78 | 96.98 | 97.51 | 4,190,044 | 0 |
| 15-Mar-2023 | 108.57 | 109.63 | 102.78 | 102.78 | 4,382,812 | 0 |
| 14-Mar-2023 | 111.21 | 111.21 | 107.52 | 108.57 | 3,164,352 | 0 |
| 13-Mar-2023 | 116.48 | 116.48 | 111.74 | 111.74 | 4,712,566 | 0 |
| 10-Mar-2023 | 121.22 | 122.80 | 115.95 | 116.48 | 6,332,120 | 0 |
| 09-Mar-2023 | 128.08 | 128.08 | 122.28 | 122.80 | 5,275,691 | 0 |
| 08-Mar-2023 | 131.76 | 134.40 | 126.49 | 127.55 | 4,697,388 | 0 |
| 07-Mar-2023 | 138.35 | 138.35 | 131.24 | 131.76 | 7,248,906 | 0 |
| 06-Mar-2023 | 138.35 | 140.99 | 137.04 | 138.35 | 1,869,620 | 0 |
| 03-Mar-2023 | 142.31 | 142.31 | 134.40 | 138.35 | 3,536,607 | 0 |
| 02-Mar-2023 | 142.31 | 142.31 | 139.67 | 139.67 | 1,182,410 | 0 |
| 01-Mar-2023 | 138.35 | 142.31 | 137.04 | 142.31 | 1,964,866 | 0 |
| 28-Feb-2023 | 140.99 | 144.94 | 138.35 | 138.35 | 1,779,687 | 0 |
| 27-Feb-2023 | 143.62 | 144.94 | 135.72 | 140.99 | 4,194,598 | 0 |
| 24-Feb-2023 | 143.62 | 146.26 | 142.31 | 143.62 | 896,674 | 0 |
| 23-Feb-2023 | 142.31 | 146.26 | 142.31 | 143.62 | 774,107 | 0 |
| 22-Feb-2023 | 144.94 | 147.58 | 140.99 | 142.31 | 1,837,745 | 0 |
| 21-Feb-2023 | 147.58 | 147.58 | 144.94 | 144.94 | 914,508 | 0 |
| 20-Feb-2023 | 150.21 | 150.21 | 143.62 | 146.26 | 1,248,058 | 0 |
| 17-Feb-2023 | 146.26 | 148.89 | 144.94 | 147.58 | 917,165 | 0 |
| 16-Feb-2023 | 151.53 | 151.53 | 146.26 | 146.26 | 1,204,419 | 0 |
| 15-Feb-2023 | 147.58 | 150.21 | 146.26 | 148.89 | 900,089 | 0 |
| 14-Feb-2023 | 147.58 | 148.89 | 146.26 | 147.58 | 759,308 | 0 |
| 13-Feb-2023 | 146.26 | 151.53 | 146.26 | 147.58 | 1,581,986 | 0 |
| 10-Feb-2023 | 147.58 | 147.58 | 143.62 | 144.94 | 1,696,205 | 0 |
| 09-Feb-2023 | 150.21 | 150.21 | 146.26 | 147.58 | 1,890,870 | 0 |
| 08-Feb-2023 | 148.89 | 151.53 | 147.58 | 147.58 | 988,124 | 0 |
| 07-Feb-2023 | 150.21 | 152.85 | 148.89 | 148.89 | 2,007,745 | 0 |
| 06-Feb-2023 | 151.53 | 151.53 | 146.26 | 148.89 | 913,749 | 0 |
| 03-Feb-2023 | 155.48 | 155.48 | 150.21 | 150.21 | 2,946,919 | 0 |
| 02-Feb-2023 | 150.21 | 155.48 | 146.26 | 155.48 | 2,786,406 | 0 |
| 01-Feb-2023 | 151.53 | 152.85 | 144.94 | 147.58 | 3,060,379 | 0 |
| 31-Jan-2023 | 155.48 | 155.48 | 148.89 | 150.21 | 1,664,709 | 0 |
| 30-Jan-2023 | 162.07 | 164.71 | 151.53 | 154.16 | 6,567,388 | 0 |
| 27-Jan-2023 | 143.62 | 164.71 | 143.62 | 162.07 | 20,105,915 | 0 |
| 26-Jan-2023 | 140.99 | 144.94 | 140.99 | 143.62 | 3,394,687 | 0 |
| 25-Jan-2023 | 146.26 | 146.26 | 139.67 | 140.99 | 4,667,790 | 0 |
| 24-Jan-2023 | 150.21 | 151.53 | 144.94 | 144.94 | 3,588,593 | 0 |
| 20-Jan-2023 | 148.89 | 152.85 | 148.89 | 148.89 | 2,461,964 | 0 |
| 19-Jan-2023 | 150.21 | 151.53 | 147.58 | 148.89 | 2,372,031 | 0 |
| 18-Jan-2023 | 159.44 | 159.44 | 148.89 | 150.21 | 1,486,361 | 0 |
| 17-Jan-2023 | 152.85 | 152.85 | 148.89 | 148.89 | 1,965,624 | 0 |
| 16-Jan-2023 | 151.53 | 154.16 | 150.21 | 150.21 | 1,332,678 | 0 |
| 13-Jan-2023 | 150.21 | 155.48 | 150.21 | 150.21 | 1,717,834 | 0 |
| 12-Jan-2023 | 151.53 | 156.80 | 144.94 | 150.21 | 2,864,955 | 0 |
| 11-Jan-2023 | 156.80 | 156.80 | 151.53 | 151.53 | 4,259,866 | 0 |
| 10-Jan-2023 | 159.44 | 162.07 | 155.48 | 156.80 | 2,549,241 | 0 |
| 09-Jan-2023 | 160.75 | 160.75 | 155.48 | 156.80 | 52,400,602 | 0 |
| 06-Jan-2023 | 158.12 | 163.39 | 156.80 | 159.44 | 1,418,058 | 0 |
| 05-Jan-2023 | 168.66 | 168.66 | 156.80 | 158.12 | 4,643,883 | 0 |
| 04-Jan-2023 | 167.34 | 171.29 | 164.71 | 167.34 | 1,303,080 | 0 |
| 03-Jan-2023 | 171.29 | 172.61 | 166.02 | 167.34 | 2,094,642 | 0 |
| 02-Jan-2023 | 171.29 | 176.56 | 164.71 | 169.98 | 5,041,183 | 0 |
| 30-Dec-2022 | 163.39 | 172.61 | 163.39 | 171.29 | 5,870,312 | 0 |
| 29-Dec-2022 | 160.75 | 163.39 | 159.44 | 163.39 | 2,030,513 | 0 |
| 28-Dec-2022 | 162.07 | 164.71 | 158.12 | 159.44 | 2,219,107 | 0 |
| 27-Dec-2022 | 162.07 | 164.71 | 159.44 | 162.07 | 2,292,723 | 0 |
| 26-Dec-2022 | 158.12 | 176.56 | 158.12 | 160.75 | 7,977,857 | 0 |
| 23-Dec-2022 | 159.44 | 159.44 | 155.48 | 158.12 | 2,210,758 | 0 |
| 22-Dec-2022 | 162.07 | 164.71 | 155.48 | 159.44 | 8,262,834 | 0 |
| 21-Dec-2022 | 164.71 | 172.61 | 158.12 | 162.07 | 5,864,999 | 0 |
| 20-Dec-2022 | 168.66 | 168.66 | 162.07 | 164.71 | 4,189,665 | 0 |
| 19-Dec-2022 | 172.61 | 176.56 | 166.02 | 168.66 | 4,827,544 | 0 |
| 16-Dec-2022 | 176.56 | 176.56 | 172.61 | 172.61 | 2,825,870 | 0 |
| 15-Dec-2022 | 181.84 | 185.79 | 175.25 | 176.56 | 3,228,861 | 0 |
| 14-Dec-2022 | 183.15 | 183.15 | 179.20 | 181.84 | 1,607,031 | 0 |
| 13-Dec-2022 | 177.88 | 184.47 | 177.88 | 180.52 | 3,592,008 | 0 |
| 12-Dec-2022 | 183.15 | 188.42 | 176.56 | 177.88 | 3,634,508 | 0 |
| 09-Dec-2022 | 188.42 | 192.38 | 175.25 | 179.20 | 3,516,116 | 0 |
| 08-Dec-2022 | 195.01 | 197.65 | 184.47 | 188.42 | 2,840,669 | 0 |
| 07-Dec-2022 | 189.74 | 196.33 | 188.42 | 195.01 | 1,222,254 | 0 |
| 06-Dec-2022 | 197.65 | 197.65 | 189.74 | 189.74 | 5,573,571 | 0 |
| 05-Dec-2022 | 209.51 | 210.82 | 197.65 | 197.65 | 4,113,013 | 0 |
| 02-Dec-2022 | 209.51 | 209.51 | 200.28 | 209.51 | 6,510,468 | 0 |
| 01-Dec-2022 | 208.19 | 216.09 | 208.19 | 209.51 | 3,444,017 | 0 |
| 30-Nov-2022 | 212.14 | 216.09 | 206.87 | 206.87 | 6,951,785 | 0 |
| 29-Nov-2022 | 212.14 | 218.73 | 197.65 | 208.19 | 9,944,999 | 0 |
| 28-Nov-2022 | 227.95 | 235.86 | 212.14 | 212.14 | 21,954,285 | 0 |
| 25-Nov-2022 | 220.05 | 246.40 | 220.05 | 227.95 | 34,617,767 | 0 |
| 24-Nov-2022 | 216.09 | 220.05 | 214.78 | 220.05 | 3,426,562 | 0 |
| 23-Nov-2022 | 214.78 | 220.05 | 214.78 | 216.09 | 4,435,558 | 0 |
| 22-Nov-2022 | 222.68 | 225.32 | 213.46 | 214.78 | 4,730,781 | 0 |
| 21-Nov-2022 | 218.73 | 224.00 | 218.73 | 222.68 | 4,234,821 | 0 |
| 18-Nov-2022 | 218.73 | 221.36 | 214.78 | 218.73 | 3,795,401 | 0 |
| 17-Nov-2022 | 224.00 | 224.00 | 212.14 | 218.73 | 6,160,223 | 0 |
| 16-Nov-2022 | 226.64 | 229.27 | 218.73 | 222.68 | 9,131,049 | 0 |
| 15-Nov-2022 | 229.27 | 238.49 | 217.41 | 225.32 | 22,112,901 | 0 |
| 14-Nov-2022 | 225.32 | 276.71 | 216.09 | 229.27 | 128,493,058 | 0 |
| 11-Nov-2022 | 183.15 | 224.00 | 183.15 | 224.00 | 65,548,281 | 0 |
| 10-Nov-2022 | 169.98 | 179.20 | 160.75 | 179.20 | 14,082,299 | 0 |
| 09-Nov-2022 | 173.93 | 175.25 | 169.98 | 169.98 | 3,348,772 | 0 |
| 08-Nov-2022 | 173.93 | 176.56 | 171.29 | 173.93 | 2,976,897 | 0 |
| 07-Nov-2022 | 175.25 | 176.56 | 168.66 | 173.93 | 4,790,357 | 0 |
| 04-Nov-2022 | 175.25 | 176.56 | 171.29 | 173.93 | 2,907,075 | 0 |
| 03-Nov-2022 | 177.88 | 177.88 | 171.29 | 175.25 | 4,282,254 | 0 |
| 02-Nov-2022 | 181.84 | 184.47 | 175.25 | 177.88 | 4,415,066 | 0 |
| 01-Nov-2022 | 180.52 | 187.11 | 180.52 | 181.84 | 2,542,031 | 0 |
| 31-Oct-2022 | 187.11 | 193.69 | 177.88 | 187.11 | 7,264,464 | 0 |
| 28-Oct-2022 | 189.74 | 195.01 | 184.47 | 187.11 | 4,521,316 | 0 |
| 27-Oct-2022 | 193.69 | 202.92 | 188.42 | 188.42 | 13,379,531 | 0 |