| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 172.21 | 174.18 | 164.34 | 168.27 | 332,199 | 0 |
| 05-Jun-2023 | 174.18 | 175.16 | 171.22 | 171.22 | 460,343 | 0 |
| 31-May-2023 | 175.16 | 181.06 | 172.21 | 174.18 | 375,591 | 0 |
| 30-May-2023 | 168.27 | 176.14 | 168.27 | 173.19 | 1,401,863 | 0 |
| 29-May-2023 | 162.37 | 171.22 | 159.42 | 168.27 | 606,271 | 0 |
| 26-May-2023 | 164.34 | 169.26 | 162.37 | 162.37 | 1,165,594 | 0 |
| 25-May-2023 | 162.37 | 168.27 | 162.37 | 163.35 | 200,905 | 0 |
| 24-May-2023 | 167.29 | 171.22 | 162.37 | 162.37 | 1,501,249 | 0 |
| 23-May-2023 | 156.46 | 171.22 | 156.46 | 167.29 | 1,822,981 | 0 |
| 22-May-2023 | 152.53 | 158.43 | 148.59 | 156.46 | 1,168,744 | 0 |
| 19-May-2023 | 160.40 | 164.34 | 146.62 | 152.53 | 821,911 | 0 |
| 17-May-2023 | 157.45 | 166.30 | 157.45 | 161.38 | 1,336,927 | 0 |
| 16-May-2023 | 158.43 | 164.34 | 158.43 | 159.42 | 133,733 | 0 |
| 15-May-2023 | 162.37 | 167.29 | 158.43 | 158.43 | 469,286 | 0 |
| 12-May-2023 | 153.51 | 168.27 | 151.54 | 162.37 | 840,406 | 0 |
| 11-May-2023 | 161.38 | 176.14 | 151.54 | 153.51 | 2,860,025 | 0 |
| 10-May-2023 | 160.40 | 164.34 | 159.42 | 162.37 | 429,247 | 0 |
| 09-May-2023 | 171.22 | 171.22 | 157.45 | 159.42 | 1,451,556 | 0 |
| 08-May-2023 | 175.16 | 181.06 | 166.30 | 171.22 | 1,069,867 | 0 |
| 05-May-2023 | 177.13 | 177.13 | 171.22 | 175.16 | 134,444 | 0 |
| 04-May-2023 | 178.11 | 178.11 | 173.19 | 175.16 | 127,737 | 0 |
| 03-May-2023 | 188.94 | 189.92 | 174.18 | 178.11 | 1,354,000 | 0 |
| 02-May-2023 | 178.11 | 194.84 | 177.13 | 187.95 | 1,085,313 | 0 |
| 28-Apr-2023 | 178.11 | 181.06 | 175.16 | 179.10 | 107,515 | 0 |
| 27-Apr-2023 | 179.10 | 181.06 | 179.10 | 180.08 | 49,591 | 0 |
| 26-Apr-2023 | 181.06 | 181.06 | 177.13 | 179.10 | 60,058 | 0 |
| 18-Apr-2023 | 177.13 | 182.05 | 177.13 | 181.06 | 217,367 | 0 |
| 17-Apr-2023 | 179.10 | 183.03 | 178.11 | 179.10 | 112,596 | 0 |
| 14-Apr-2023 | 177.13 | 183.03 | 177.13 | 180.08 | 283,421 | 0 |
| 13-Apr-2023 | 181.06 | 181.06 | 178.11 | 179.10 | 214,318 | 0 |
| 12-Apr-2023 | 173.19 | 186.97 | 169.26 | 177.13 | 1,063,871 | 0 |
| 11-Apr-2023 | 169.26 | 173.19 | 169.26 | 170.24 | 333,927 | 0 |
| 10-Apr-2023 | 167.29 | 181.06 | 166.30 | 169.26 | 902,599 | 0 |
| 06-Apr-2023 | 171.22 | 173.19 | 167.29 | 167.29 | 247,549 | 0 |
| 05-Apr-2023 | 167.29 | 175.16 | 167.29 | 173.19 | 170,825 | 0 |
| 04-Apr-2023 | 172.21 | 175.16 | 169.26 | 169.26 | 214,115 | 0 |
| 03-Apr-2023 | 171.22 | 175.16 | 169.26 | 172.21 | 224,684 | 0 |
| 31-Mar-2023 | 168.27 | 173.19 | 167.29 | 169.26 | 152,838 | 0 |
| 30-Mar-2023 | 167.29 | 170.24 | 162.37 | 166.30 | 435,649 | 0 |
| 29-Mar-2023 | 167.29 | 177.13 | 163.35 | 167.29 | 569,993 | 0 |
| 28-Mar-2023 | 166.30 | 175.16 | 165.32 | 166.30 | 592,349 | 0 |
| 27-Mar-2023 | 171.22 | 177.13 | 166.30 | 166.30 | 334,028 | 0 |
| 24-Mar-2023 | 172.21 | 172.21 | 167.29 | 168.27 | 122,250 | 0 |
| 21-Mar-2023 | 172.21 | 175.16 | 167.29 | 169.26 | 166,455 | 0 |
| 20-Mar-2023 | 172.21 | 175.16 | 172.21 | 173.19 | 49,184 | 0 |
| 17-Mar-2023 | 173.19 | 173.19 | 172.21 | 173.19 | 60,362 | 0 |
| 16-Mar-2023 | 174.18 | 176.14 | 168.27 | 169.26 | 204,055 | 0 |
| 15-Mar-2023 | 176.14 | 177.13 | 167.29 | 174.18 | 1,038,364 | 0 |
| 14-Mar-2023 | 179.10 | 180.08 | 170.24 | 174.18 | 521,621 | 0 |
| 13-Mar-2023 | 176.14 | 191.89 | 175.16 | 179.10 | 427,215 | 0 |
| 10-Mar-2023 | 182.05 | 185.00 | 176.14 | 176.14 | 98,064 | 0 |
| 09-Mar-2023 | 186.97 | 189.92 | 182.05 | 182.05 | 557,290 | 0 |
| 08-Mar-2023 | 184.02 | 193.86 | 183.03 | 183.03 | 2,185,362 | 0 |
| 07-Mar-2023 | 175.16 | 186.97 | 175.16 | 184.02 | 416,646 | 0 |
| 06-Mar-2023 | 174.18 | 178.11 | 170.24 | 175.16 | 172,654 | 0 |
| 03-Mar-2023 | 171.22 | 175.16 | 171.22 | 174.18 | 78,451 | 0 |
| 02-Mar-2023 | 173.19 | 176.14 | 168.27 | 173.19 | 95,117 | 0 |
| 01-Mar-2023 | 175.16 | 180.08 | 171.22 | 171.22 | 365,429 | 0 |
| 28-Feb-2023 | 169.26 | 180.08 | 166.30 | 176.14 | 478,330 | 0 |
| 27-Feb-2023 | 172.21 | 176.14 | 167.29 | 169.26 | 402,826 | 0 |
| 24-Feb-2023 | 184.02 | 184.02 | 172.21 | 172.21 | 1,059,603 | 0 |
| 23-Feb-2023 | 185.98 | 186.97 | 182.05 | 184.02 | 213,607 | 0 |
| 22-Feb-2023 | 185.00 | 189.92 | 185.00 | 185.98 | 305,473 | 0 |
| 21-Feb-2023 | 189.92 | 189.92 | 185.00 | 185.98 | 137,086 | 0 |
| 20-Feb-2023 | 188.94 | 192.87 | 188.94 | 190.91 | 619,076 | 0 |
| 17-Feb-2023 | 189.92 | 194.84 | 188.94 | 188.94 | 71,846 | 0 |
| 16-Feb-2023 | 190.91 | 192.87 | 189.92 | 189.92 | 46,339 | 0 |
| 15-Feb-2023 | 188.94 | 195.83 | 188.94 | 190.91 | 358,722 | 0 |
| 14-Feb-2023 | 186.97 | 192.87 | 186.97 | 188.94 | 245,110 | 0 |
| 13-Feb-2023 | 188.94 | 188.94 | 181.06 | 185.98 | 229,460 | 0 |
| 10-Feb-2023 | 188.94 | 190.91 | 180.08 | 187.95 | 312,078 | 0 |
| 09-Feb-2023 | 187.95 | 190.91 | 187.95 | 189.92 | 115,441 | 0 |
| 08-Feb-2023 | 185.98 | 192.87 | 185.98 | 187.95 | 249,276 | 0 |
| 07-Feb-2023 | 187.95 | 189.92 | 183.03 | 185.98 | 162,390 | 0 |
| 06-Feb-2023 | 187.95 | 190.91 | 186.97 | 186.97 | 143,285 | 0 |
| 03-Feb-2023 | 190.91 | 191.89 | 187.95 | 187.95 | 141,659 | 0 |
| 02-Feb-2023 | 187.95 | 193.86 | 186.97 | 190.91 | 174,381 | 0 |
| 01-Feb-2023 | 188.94 | 193.86 | 186.97 | 187.95 | 138,611 | 0 |
| 31-Jan-2023 | 190.91 | 195.83 | 186.97 | 188.94 | 404,248 | 0 |
| 30-Jan-2023 | 192.87 | 193.86 | 189.92 | 190.91 | 121,742 | 0 |
| 27-Jan-2023 | 189.92 | 194.84 | 186.97 | 191.89 | 682,385 | 0 |
| 26-Jan-2023 | 179.10 | 196.81 | 178.11 | 189.92 | 975,359 | 0 |
| 25-Jan-2023 | 182.05 | 182.05 | 179.10 | 179.10 | 109,344 | 0 |
| 24-Jan-2023 | 182.05 | 185.00 | 179.10 | 179.10 | 200,193 | 0 |
| 20-Jan-2023 | 185.00 | 187.95 | 180.08 | 182.05 | 288,908 | 0 |
| 19-Jan-2023 | 184.02 | 185.00 | 180.08 | 182.05 | 139,525 | 0 |
| 18-Jan-2023 | 183.03 | 191.89 | 181.06 | 184.02 | 403,334 | 0 |
| 17-Jan-2023 | 185.00 | 185.98 | 183.03 | 183.03 | 284,234 | 0 |
| 16-Jan-2023 | 185.98 | 189.92 | 183.03 | 184.02 | 412,276 | 0 |
| 13-Jan-2023 | 186.97 | 190.91 | 185.00 | 185.00 | 517,353 | 0 |
| 12-Jan-2023 | 188.94 | 191.89 | 185.00 | 185.98 | 384,839 | 0 |
| 11-Jan-2023 | 183.03 | 191.89 | 183.03 | 186.97 | 971,904 | 0 |
| 10-Jan-2023 | 191.89 | 191.89 | 181.06 | 182.05 | 377,624 | 0 |
| 09-Jan-2023 | 185.00 | 198.78 | 182.05 | 185.98 | 1,968,808 | 0 |
| 06-Jan-2023 | 181.06 | 188.94 | 180.08 | 182.05 | 448,962 | 0 |
| 05-Jan-2023 | 187.95 | 187.95 | 173.19 | 181.06 | 1,586,509 | 0 |
| 04-Jan-2023 | 191.89 | 192.87 | 185.00 | 185.00 | 1,777,455 | 0 |
| 03-Jan-2023 | 190.91 | 190.91 | 185.00 | 187.95 | 972,006 | 0 |
| 02-Jan-2023 | 193.86 | 195.83 | 184.02 | 186.97 | 1,059,603 | 0 |
| 30-Dec-2022 | 191.89 | 208.62 | 188.94 | 193.86 | 3,810,996 | 0 |