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 |