| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 135.72 | 140.99 | 133.08 | 135.72 | 9,586,406 | 0 |
| 05-Jun-2023 | 131.24 | 140.99 | 131.24 | 134.40 | 13,981,741 | 0 |
| 31-May-2023 | 134.40 | 137.04 | 128.60 | 131.24 | 9,058,950 | 0 |
| 30-May-2023 | 134.40 | 138.35 | 133.08 | 134.40 | 3,713,437 | 0 |
| 29-May-2023 | 140.99 | 143.62 | 131.76 | 134.40 | 10,315,736 | 0 |
| 26-May-2023 | 150.21 | 150.21 | 140.99 | 140.99 | 5,022,209 | 0 |
| 25-May-2023 | 150.21 | 155.48 | 142.31 | 146.26 | 7,992,656 | 0 |
| 24-May-2023 | 143.62 | 158.12 | 143.62 | 148.89 | 16,796,607 | 0 |
| 23-May-2023 | 135.72 | 148.89 | 135.72 | 143.62 | 15,918,906 | 0 |
| 22-May-2023 | 137.04 | 142.31 | 134.40 | 135.72 | 5,781,897 | 0 |
| 19-May-2023 | 142.31 | 147.58 | 135.72 | 137.04 | 5,874,866 | 0 |
| 17-May-2023 | 148.89 | 151.53 | 140.99 | 140.99 | 12,951,116 | 0 |
| 16-May-2023 | 152.85 | 164.71 | 144.94 | 147.58 | 30,039,151 | 0 |
| 15-May-2023 | 158.12 | 159.44 | 148.89 | 151.53 | 7,306,964 | 0 |
| 12-May-2023 | 155.48 | 166.02 | 146.26 | 158.12 | 19,283,995 | 0 |
| 11-May-2023 | 169.98 | 169.98 | 155.48 | 155.48 | 26,083,995 | 0 |
| 10-May-2023 | 139.67 | 172.61 | 139.67 | 166.02 | 109,717,544 | 0 |
| 09-May-2023 | 146.26 | 150.21 | 137.04 | 139.67 | 18,221,116 | 0 |
| 08-May-2023 | 146.26 | 152.85 | 146.26 | 146.26 | 33,773,459 | 0 |
| 05-May-2023 | 180.52 | 181.84 | 156.80 | 156.80 | 25,410,066 | 0 |
| 04-May-2023 | 142.31 | 167.34 | 139.67 | 167.34 | 172,206,584 | 0 |
| 03-May-2023 | 110.68 | 134.40 | 110.68 | 134.40 | 51,178,727 | 0 |
| 02-May-2023 | 109.10 | 110.68 | 104.88 | 107.52 | 2,039,241 | 0 |
| 28-Apr-2023 | 104.88 | 119.12 | 104.88 | 109.10 | 12,525,736 | 0 |
| 27-Apr-2023 | 98.56 | 103.83 | 97.51 | 103.30 | 3,028,504 | 0 |
| 26-Apr-2023 | 98.56 | 99.61 | 94.87 | 98.56 | 3,185,602 | 0 |
| 18-Apr-2023 | 100.67 | 100.67 | 98.03 | 98.56 | 13,854,620 | 0 |
| 17-Apr-2023 | 109.63 | 109.63 | 104.88 | 104.88 | 3,722,924 | 0 |
| 14-Apr-2023 | 109.63 | 115.95 | 108.57 | 112.26 | 8,810,781 | 0 |
| 13-Apr-2023 | 111.74 | 113.84 | 109.10 | 110.16 | 3,473,616 | 0 |
| 12-Apr-2023 | 112.79 | 113.32 | 105.41 | 111.74 | 4,002,968 | 0 |
| 11-Apr-2023 | 113.84 | 114.37 | 110.68 | 113.32 | 6,104,062 | 0 |
| 10-Apr-2023 | 115.95 | 117.01 | 113.32 | 113.32 | 1,704,174 | 0 |
| 06-Apr-2023 | 115.95 | 118.59 | 113.32 | 115.95 | 2,450,200 | 0 |
| 05-Apr-2023 | 114.90 | 115.95 | 112.79 | 115.95 | 1,743,638 | 0 |
| 04-Apr-2023 | 120.70 | 123.33 | 113.32 | 114.90 | 9,897,946 | 0 |
| 03-Apr-2023 | 120.17 | 121.75 | 115.95 | 119.64 | 4,460,982 | 0 |
| 31-Mar-2023 | 123.33 | 123.86 | 115.95 | 120.17 | 3,977,924 | 0 |
| 30-Mar-2023 | 123.86 | 125.97 | 118.59 | 123.33 | 3,182,187 | 0 |
| 29-Mar-2023 | 116.48 | 129.13 | 115.43 | 123.86 | 8,166,830 | 0 |
| 28-Mar-2023 | 115.43 | 120.17 | 115.43 | 116.48 | 2,546,964 | 0 |
| 27-Mar-2023 | 119.12 | 119.12 | 114.37 | 115.43 | 2,578,459 | 0 |
| 24-Mar-2023 | 120.17 | 123.33 | 114.90 | 118.06 | 2,545,446 | 0 |
| 21-Mar-2023 | 109.63 | 127.55 | 109.63 | 119.64 | 13,949,107 | 0 |
| 20-Mar-2023 | 100.14 | 118.59 | 100.14 | 112.79 | 16,675,178 | 0 |
| 17-Mar-2023 | 97.51 | 100.14 | 96.45 | 100.14 | 2,402,388 | 0 |
| 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 |