Historical price from Mar 25, 2022 to Jun 28, 2022
Date |
Open |
High |
Low |
Close |
Volume (Shares) |
Summary |
Previous 2 weeks
(31/05/2022 to 14/06/2022) |
171.50 |
180.00 |
169.00 |
173.00 |
38,267,268 |
Previous 4 weeks
(28/04/2022 to 30/05/2022) |
168.00 |
176.00 |
158.50 |
172.00 |
92,197,534 |
Daily Historical Data |
28/06/2022 |
178.00 |
181.50 |
177.00 |
180.00 |
3,468,015 |
27/06/2022 |
179.00 |
180.00 |
177.50 |
178.50 |
2,962,038 |
24/06/2022 |
177.00 |
179.00 |
175.50 |
177.50 |
4,327,850 |
23/06/2022 |
175.00 |
177.50 |
174.00 |
176.00 |
2,150,740 |
22/06/2022 |
174.00 |
175.00 |
172.00 |
174.50 |
2,257,489 |
21/06/2022 |
175.50 |
175.50 |
174.00 |
175.00 |
1,236,303 |
20/06/2022 |
174.00 |
175.50 |
173.50 |
175.00 |
1,314,055 |
17/06/2022 |
170.50 |
174.50 |
170.50 |
173.50 |
3,010,869 |
16/06/2022 |
174.50 |
176.00 |
171.50 |
172.00 |
2,961,014 |
15/06/2022 |
173.00 |
176.00 |
172.50 |
175.00 |
3,521,265 |
14/06/2022 |
172.50 |
173.50 |
169.00 |
173.00 |
3,582,593 |
13/06/2022 |
173.00 |
174.50 |
172.00 |
173.00 |
2,012,555 |
10/06/2022 |
177.00 |
177.50 |
173.50 |
175.00 |
3,305,509 |
09/06/2022 |
176.50 |
180.00 |
174.50 |
178.00 |
5,510,718 |
08/06/2022 |
175.00 |
176.00 |
174.00 |
176.00 |
3,073,959 |
07/06/2022 |
176.50 |
176.50 |
173.50 |
175.00 |
2,738,394 |
06/06/2022 |
173.00 |
177.50 |
173.00 |
176.00 |
5,194,333 |
02/06/2022 |
175.50 |
175.50 |
173.00 |
173.50 |
2,140,387 |
01/06/2022 |
174.00 |
175.50 |
172.00 |
175.00 |
3,554,525 |
31/05/2022 |
171.50 |
174.50 |
170.00 |
174.50 |
7,154,295 |
30/05/2022 |
171.00 |
172.00 |
170.50 |
172.00 |
1,396,990 |
27/05/2022 |
173.50 |
173.50 |
169.00 |
171.50 |
2,928,460 |
26/05/2022 |
174.00 |
174.50 |
171.00 |
173.50 |
2,413,103 |
25/05/2022 |
172.50 |
174.50 |
172.00 |
173.00 |
2,843,878 |
24/05/2022 |
175.00 |
175.50 |
171.50 |
172.50 |
3,768,096 |
23/05/2022 |
174.00 |
175.50 |
172.50 |
175.00 |
2,924,707 |
20/05/2022 |
174.00 |
174.50 |
172.00 |
174.50 |
3,151,100 |
19/05/2022 |
171.00 |
176.00 |
170.50 |
173.00 |
7,394,800 |
18/05/2022 |
174.00 |
174.00 |
170.00 |
172.00 |
3,949,600 |
17/05/2022 |
172.00 |
174.50 |
170.50 |
174.50 |
4,068,100 |
13/05/2022 |
167.00 |
173.50 |
165.50 |
172.00 |
7,037,900 |
12/05/2022 |
163.00 |
166.00 |
163.00 |
166.00 |
3,448,200 |
11/05/2022 |
161.50 |
166.00 |
161.00 |
165.00 |
4,808,200 |
10/05/2022 |
162.00 |
166.00 |
161.00 |
162.00 |
8,145,200 |
09/05/2022 |
161.50 |
168.50 |
161.00 |
162.50 |
8,557,700 |
06/05/2022 |
159.00 |
164.00 |
159.00 |
161.50 |
4,984,400 |
05/05/2022 |
162.00 |
164.50 |
160.00 |
161.50 |
5,741,100 |
03/05/2022 |
160.50 |
162.00 |
159.00 |
160.00 |
4,490,700 |
29/04/2022 |
166.00 |
166.00 |
158.50 |
160.50 |
6,824,600 |
28/04/2022 |
168.00 |
168.00 |
162.50 |
165.00 |
3,320,700 |
27/04/2022 |
166.50 |
167.50 |
164.00 |
165.50 |
2,776,700 |
26/04/2022 |
166.00 |
169.50 |
166.00 |
168.00 |
6,676,700 |
25/04/2022 |
165.50 |
166.00 |
163.50 |
165.00 |
4,228,500 |
22/04/2022 |
165.50 |
166.00 |
163.00 |
165.50 |
6,311,000 |
21/04/2022 |
165.00 |
167.50 |
164.00 |
165.50 |
4,565,800 |
20/04/2022 |
161.50 |
166.00 |
161.50 |
164.50 |
8,296,600 |
19/04/2022 |
161.50 |
163.00 |
159.00 |
160.50 |
3,895,700 |
18/04/2022 |
163.00 |
163.00 |
159.50 |
160.00 |
1,697,400 |
12/04/2022 |
160.50 |
163.50 |
160.50 |
162.00 |
3,324,600 |
11/04/2022 |
160.00 |
164.00 |
160.00 |
161.50 |
3,776,300 |
08/04/2022 |
160.00 |
161.00 |
158.50 |
159.50 |
2,996,700 |
07/04/2022 |
161.00 |
163.00 |
158.50 |
159.50 |
6,386,900 |
05/04/2022 |
157.00 |
160.00 |
156.00 |
160.00 |
2,835,000 |
04/04/2022 |
156.00 |
159.00 |
155.50 |
156.50 |
3,926,700 |
01/04/2022 |
157.00 |
157.00 |
153.50 |
155.50 |
5,271,500 |
31/03/2022 |
159.00 |
160.00 |
155.50 |
156.50 |
7,187,000 |
30/03/2022 |
159.00 |
160.00 |
156.50 |
157.50 |
5,630,100 |
29/03/2022 |
163.00 |
163.00 |
157.00 |
158.50 |
5,557,400 |
28/03/2022 |
161.00 |
163.00 |
160.50 |
162.00 |
1,916,000 |
25/03/2022 |
162.50 |
163.00 |
159.00 |
161.50 |
5,726,100 |