| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 29-Dec-2022 | 192.87 | 198.78 | 188.94 | 191.89 | 1,959,662 | 0 |
| 28-Dec-2022 | 191.89 | 196.81 | 189.92 | 191.89 | 2,082,014 | 0 |
| 27-Dec-2022 | 189.92 | 191.89 | 185.98 | 191.89 | 3,349,636 | 0 |
| 26-Dec-2022 | 192.87 | 193.86 | 190.91 | 190.91 | 2,112,500 | 0 |
| 23-Dec-2022 | 193.86 | 195.83 | 191.89 | 192.87 | 2,190,037 | 0 |
| 22-Dec-2022 | 194.84 | 195.83 | 191.89 | 191.89 | 1,732,538 | 0 |
| 21-Dec-2022 | 194.84 | 195.83 | 192.87 | 193.86 | 1,978,258 | 0 |
| 20-Dec-2022 | 196.81 | 196.81 | 192.87 | 193.86 | 1,847,065 | 0 |
| 19-Dec-2022 | 194.84 | 198.78 | 191.89 | 195.83 | 2,062,299 | 0 |
| 16-Dec-2022 | 196.81 | 198.78 | 191.89 | 194.84 | 1,943,707 | 0 |
| 15-Dec-2022 | 195.83 | 196.81 | 192.87 | 196.81 | 1,765,057 | 0 |
| 14-Dec-2022 | 196.81 | 198.78 | 193.86 | 195.83 | 1,743,818 | 0 |
| 13-Dec-2022 | 193.86 | 200.75 | 191.89 | 195.83 | 1,756,724 | 0 |
| 12-Dec-2022 | 195.83 | 196.81 | 190.91 | 194.84 | 1,796,255 | 0 |
| 09-Dec-2022 | 196.81 | 196.81 | 192.87 | 194.84 | 1,888,628 | 0 |
| 08-Dec-2022 | 202.71 | 202.71 | 195.83 | 195.83 | 1,750,932 | 0 |
| 07-Dec-2022 | 200.75 | 202.71 | 196.81 | 202.71 | 1,210,104 | 0 |
| 06-Dec-2022 | 200.75 | 212.55 | 194.84 | 200.75 | 2,381,491 | 0 |
| 05-Dec-2022 | 208.62 | 214.52 | 200.75 | 202.71 | 1,280,121 | 0 |
| 02-Dec-2022 | 220.43 | 220.43 | 208.62 | 212.55 | 2,317,470 | 0 |
| 01-Dec-2022 | 218.46 | 230.27 | 198.78 | 220.43 | 5,668,224 | 0 |
| 30-Nov-2022 | 198.78 | 216.49 | 188.94 | 216.49 | 13,826,268 | 0 |
| 29-Nov-2022 | 196.81 | 200.75 | 194.84 | 196.81 | 2,077,441 | 0 |
| 28-Nov-2022 | 194.84 | 204.68 | 194.84 | 196.81 | 1,528,178 | 0 |
| 25-Nov-2022 | 204.68 | 204.68 | 194.84 | 194.84 | 2,040,959 | 0 |
| 24-Nov-2022 | 208.62 | 208.62 | 196.81 | 204.68 | 1,906,311 | 0 |
| 23-Nov-2022 | 208.62 | 210.59 | 195.83 | 208.62 | 3,165,295 | 0 |
| 22-Nov-2022 | 194.84 | 212.55 | 191.89 | 206.65 | 2,800,678 | 0 |
| 21-Nov-2022 | 194.84 | 198.78 | 193.86 | 193.86 | 2,158,229 | 0 |
| 18-Nov-2022 | 195.83 | 198.78 | 182.05 | 194.84 | 2,424,274 | 0 |
| 17-Nov-2022 | 196.81 | 198.78 | 194.84 | 195.83 | 1,893,405 | 0 |
| 16-Nov-2022 | 204.68 | 206.65 | 195.83 | 196.81 | 1,334,996 | 0 |
| 15-Nov-2022 | 196.81 | 204.68 | 196.81 | 204.68 | 2,432,200 | 0 |
| 14-Nov-2022 | 195.83 | 200.75 | 194.84 | 195.83 | 2,027,036 | 0 |
| 11-Nov-2022 | 196.81 | 198.78 | 186.97 | 194.84 | 1,894,929 | 0 |
| 10-Nov-2022 | 196.81 | 202.71 | 192.87 | 196.81 | 2,869,374 | 0 |
| 09-Nov-2022 | 194.84 | 198.78 | 194.84 | 196.81 | 2,624,162 | 0 |
| 08-Nov-2022 | 194.84 | 196.81 | 192.87 | 194.84 | 2,204,569 | 0 |
| 07-Nov-2022 | 189.92 | 195.83 | 188.94 | 193.86 | 2,177,537 | 0 |
| 04-Nov-2022 | 188.94 | 194.84 | 186.97 | 190.91 | 2,199,183 | 0 |
| 03-Nov-2022 | 186.97 | 191.89 | 186.97 | 187.95 | 566,436 | 0 |
| 02-Nov-2022 | 184.02 | 192.87 | 182.05 | 188.94 | 1,367,109 | 0 |
| 01-Nov-2022 | 186.97 | 187.95 | 180.08 | 185.00 | 784,210 | 0 |
| 31-Oct-2022 | 184.02 | 187.95 | 183.03 | 186.97 | 747,931 | 0 |
| 28-Oct-2022 | 184.02 | 186.97 | 174.18 | 184.02 | 1,047,002 | 0 |
| 27-Oct-2022 | 185.98 | 186.97 | 172.21 | 184.02 | 660,232 | 0 |