| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 225.74 | 230.62 | 222.50 | 225.74 | 8,839,081 | 0 |
| 05-Jun-2023 | 219.25 | 232.24 | 219.25 | 225.74 | 13,114,538 | 0 |
| 31-May-2023 | 222.50 | 227.37 | 219.25 | 219.25 | 6,804,058 | 0 |
| 30-May-2023 | 217.62 | 228.99 | 212.75 | 222.50 | 22,221,344 | 0 |
| 29-May-2023 | 225.74 | 227.37 | 216.00 | 217.62 | 9,230,446 | 0 |
| 26-May-2023 | 214.38 | 225.74 | 214.38 | 224.12 | 9,691,020 | 0 |
| 25-May-2023 | 220.87 | 225.74 | 207.88 | 214.38 | 19,477,234 | 0 |
| 24-May-2023 | 228.99 | 235.49 | 222.50 | 222.50 | 21,297,117 | 0 |
| 23-May-2023 | 238.74 | 241.98 | 228.99 | 228.99 | 21,277,290 | 0 |
| 22-May-2023 | 235.49 | 243.61 | 235.49 | 237.11 | 10,283,978 | 0 |
| 19-May-2023 | 240.36 | 246.86 | 237.11 | 237.11 | 10,721,154 | 0 |
| 17-May-2023 | 245.23 | 251.73 | 237.11 | 240.36 | 20,962,031 | 0 |
| 16-May-2023 | 246.86 | 250.11 | 241.98 | 245.23 | 16,387,077 | 0 |
| 15-May-2023 | 241.98 | 248.48 | 238.74 | 245.23 | 12,036,746 | 0 |
| 12-May-2023 | 250.11 | 256.60 | 238.74 | 241.98 | 41,892,167 | 0 |
| 11-May-2023 | 251.73 | 259.85 | 246.86 | 250.11 | 42,436,851 | 0 |
| 10-May-2023 | 245.23 | 253.35 | 235.49 | 251.73 | 59,990,881 | 0 |
| 09-May-2023 | 238.74 | 251.73 | 237.11 | 245.23 | 73,448,018 | 0 |
| 08-May-2023 | 232.24 | 250.11 | 225.74 | 235.49 | 96,689,645 | 0 |
| 05-May-2023 | 214.38 | 230.62 | 214.38 | 230.62 | 104,893,036 | 0 |
| 04-May-2023 | 219.25 | 219.25 | 212.75 | 214.38 | 6,993,706 | 0 |
| 03-May-2023 | 214.38 | 219.25 | 212.75 | 219.25 | 16,481,039 | 0 |
| 02-May-2023 | 224.12 | 224.12 | 214.38 | 214.38 | 14,664,481 | 0 |
| 28-Apr-2023 | 227.37 | 230.62 | 220.87 | 222.50 | 15,017,916 | 0 |
| 27-Apr-2023 | 220.87 | 227.37 | 217.62 | 225.74 | 21,862,613 | 0 |
| 26-Apr-2023 | 232.24 | 246.86 | 219.25 | 220.87 | 95,684,263 | 0 |
| 18-Apr-2023 | 212.75 | 233.86 | 207.88 | 232.24 | 83,485,454 | 0 |
| 17-Apr-2023 | 204.63 | 211.13 | 201.38 | 207.88 | 11,489,845 | 0 |
| 14-Apr-2023 | 204.63 | 207.88 | 196.51 | 204.63 | 16,643,718 | 0 |
| 13-Apr-2023 | 207.88 | 212.75 | 203.01 | 203.01 | 17,839,733 | 0 |
| 12-Apr-2023 | 212.75 | 214.38 | 204.63 | 207.88 | 18,630,590 | 0 |
| 11-Apr-2023 | 203.01 | 212.75 | 203.01 | 211.13 | 44,995,008 | 0 |
| 10-Apr-2023 | 204.63 | 207.88 | 198.14 | 203.01 | 13,803,675 | 0 |
| 06-Apr-2023 | 206.26 | 216.00 | 201.38 | 204.63 | 64,784,792 | 0 |
| 05-Apr-2023 | 220.87 | 227.37 | 206.26 | 206.26 | 89,124,038 | 0 |
| 04-Apr-2023 | 198.14 | 224.12 | 193.26 | 219.25 | 277,683,557 | 0 |
| 03-Apr-2023 | 183.52 | 201.38 | 177.02 | 196.51 | 94,884,662 | 0 |
| 31-Mar-2023 | 180.27 | 183.52 | 178.65 | 183.52 | 9,355,318 | 0 |
| 30-Mar-2023 | 191.64 | 191.64 | 177.02 | 180.27 | 42,897,918 | 0 |
| 29-Mar-2023 | 193.26 | 198.14 | 188.39 | 190.02 | 29,204,829 | 0 |
| 28-Mar-2023 | 188.39 | 198.14 | 186.77 | 193.26 | 39,629,443 | 0 |
| 27-Mar-2023 | 193.26 | 194.89 | 186.77 | 186.77 | 25,084,538 | 0 |
| 24-Mar-2023 | 183.52 | 196.51 | 183.52 | 191.64 | 57,820,887 | 0 |
| 21-Mar-2023 | 180.27 | 185.14 | 177.02 | 181.89 | 19,786,582 | 0 |
| 20-Mar-2023 | 178.65 | 190.02 | 175.40 | 178.65 | 38,357,076 | 0 |
| 17-Mar-2023 | 180.27 | 185.14 | 175.40 | 178.65 | 28,834,646 | 0 |
| 16-Mar-2023 | 199.76 | 207.88 | 186.77 | 186.77 | 87,481,735 | 0 |
| 15-Mar-2023 | 201.38 | 222.50 | 196.51 | 199.76 | 290,815,829 | 0 |
| 14-Mar-2023 | 199.76 | 203.01 | 188.39 | 199.76 | 135,869,105 | 0 |
| 13-Mar-2023 | 172.15 | 201.38 | 170.53 | 196.51 | 255,671,564 | 0 |
| 10-Mar-2023 | 172.15 | 177.02 | 170.53 | 172.15 | 14,606,109 | 0 |
| 09-Mar-2023 | 162.41 | 178.65 | 162.41 | 172.15 | 38,169,522 | 0 |
| 08-Mar-2023 | 159.97 | 164.03 | 156.72 | 162.41 | 8,029,874 | 0 |
| 07-Mar-2023 | 160.78 | 161.59 | 158.35 | 159.97 | 2,715,539 | 0 |
| 06-Mar-2023 | 161.59 | 161.59 | 159.16 | 160.78 | 3,402,337 | 0 |
| 03-Mar-2023 | 160.78 | 162.41 | 159.97 | 161.59 | 2,968,732 | 0 |
| 02-Mar-2023 | 159.97 | 162.41 | 159.97 | 160.78 | 2,840,042 | 0 |
| 01-Mar-2023 | 161.59 | 161.59 | 159.16 | 159.97 | 5,750,156 | 0 |
| 28-Feb-2023 | 165.65 | 168.90 | 161.59 | 161.59 | 12,942,254 | 0 |
| 27-Feb-2023 | 168.90 | 168.90 | 162.41 | 165.65 | 15,123,577 | 0 |
| 24-Feb-2023 | 175.40 | 175.40 | 167.28 | 168.90 | 8,362,498 | 0 |
| 23-Feb-2023 | 173.77 | 180.27 | 170.53 | 173.77 | 11,460,043 | 0 |
| 22-Feb-2023 | 173.77 | 180.27 | 173.77 | 173.77 | 10,656,132 | 0 |
| 21-Feb-2023 | 172.15 | 178.65 | 167.28 | 177.02 | 17,941,207 | 0 |
| 20-Feb-2023 | 173.77 | 183.52 | 172.15 | 172.15 | 44,745,879 | 0 |
| 17-Feb-2023 | 167.28 | 175.40 | 164.03 | 173.77 | 31,429,870 | 0 |
| 16-Feb-2023 | 167.28 | 168.90 | 165.65 | 167.28 | 5,840,916 | 0 |
| 15-Feb-2023 | 170.53 | 172.15 | 165.65 | 167.28 | 4,526,925 | 0 |
| 14-Feb-2023 | 164.03 | 173.77 | 164.03 | 168.90 | 28,345,871 | 0 |
| 13-Feb-2023 | 162.41 | 167.28 | 162.41 | 164.03 | 2,869,967 | 0 |
| 10-Feb-2023 | 164.03 | 165.65 | 161.59 | 164.03 | 3,697,646 | 0 |
| 09-Feb-2023 | 165.65 | 167.28 | 164.03 | 164.03 | 3,720,059 | 0 |
| 08-Feb-2023 | 165.65 | 167.28 | 164.03 | 167.28 | 3,279,312 | 0 |
| 07-Feb-2023 | 164.03 | 168.90 | 162.41 | 165.65 | 10,602,809 | 0 |
| 06-Feb-2023 | 160.78 | 167.28 | 159.97 | 164.03 | 15,173,206 | 0 |
| 03-Feb-2023 | 159.97 | 164.03 | 158.35 | 160.78 | 8,245,876 | 0 |
| 02-Feb-2023 | 160.78 | 160.78 | 158.35 | 159.97 | 4,612,390 | 0 |
| 01-Feb-2023 | 158.35 | 161.59 | 157.53 | 159.97 | 3,953,301 | 0 |
| 31-Jan-2023 | 157.53 | 160.78 | 156.72 | 158.35 | 4,090,735 | 0 |
| 30-Jan-2023 | 158.35 | 164.03 | 157.53 | 157.53 | 9,089,195 | 0 |
| 27-Jan-2023 | 160.78 | 160.78 | 158.35 | 158.35 | 4,504,882 | 0 |
| 26-Jan-2023 | 156.72 | 161.59 | 155.91 | 160.78 | 8,265,087 | 0 |
| 25-Jan-2023 | 155.91 | 157.53 | 155.10 | 156.72 | 3,727,201 | 0 |
| 24-Jan-2023 | 156.72 | 159.97 | 152.66 | 155.91 | 15,125,178 | 0 |
| 20-Jan-2023 | 158.35 | 159.97 | 155.10 | 156.72 | 7,628,288 | 0 |
| 19-Jan-2023 | 164.03 | 164.03 | 155.10 | 158.35 | 40,312,423 | 0 |
| 18-Jan-2023 | 162.41 | 164.03 | 162.41 | 164.03 | 2,096,350 | 0 |
| 17-Jan-2023 | 162.41 | 164.03 | 162.41 | 162.41 | 4,513,872 | 0 |
| 16-Jan-2023 | 164.03 | 165.65 | 162.41 | 164.03 | 4,292,698 | 0 |
| 13-Jan-2023 | 162.41 | 164.03 | 162.41 | 164.03 | 1,796,608 | 0 |
| 12-Jan-2023 | 162.41 | 165.65 | 162.41 | 164.03 | 3,556,149 | 0 |
| 11-Jan-2023 | 164.03 | 164.03 | 162.41 | 162.41 | 3,577,453 | 0 |
| 10-Jan-2023 | 164.03 | 167.28 | 162.41 | 162.41 | 8,600,789 | 0 |
| 09-Jan-2023 | 164.03 | 167.28 | 164.03 | 164.03 | 4,679,752 | 0 |
| 06-Jan-2023 | 164.03 | 165.65 | 162.41 | 164.03 | 6,976,342 | 0 |
| 05-Jan-2023 | 168.90 | 170.53 | 162.41 | 162.41 | 29,334,504 | 0 |
| 04-Jan-2023 | 173.77 | 175.40 | 167.28 | 168.90 | 17,792,321 | 0 |
| 03-Jan-2023 | 170.53 | 175.40 | 168.90 | 172.15 | 17,589,496 | 0 |
| 02-Jan-2023 | 167.28 | 173.77 | 167.28 | 170.53 | 17,862,269 | 0 |
| 30-Dec-2022 | 167.28 | 170.53 | 165.65 | 167.28 | 16,000,269 | 0 |