Share Search
Visit the Share Search.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 523.70 | 533.30 | 522.45 | 526.90 | 1,141,389 |
| Fri, 19th Jan 2018 | 520.20 | 531.85 | 517.55 | 524.30 | 83,071,142 |
| Thu, 18th Jan 2018 | 517.40 | 527.90 | 517.40 | 527.90 | 554,030 |
| Wed, 17th Jan 2018 | 522.50 | 526.50 | 519.15 | 520.90 | 14,960,325 |
| Tue, 16th Jan 2018 | 523.30 | 530.25 | 517.90 | 517.85 | 26,308,568 |
| Mon, 15th Jan 2018 | 530.00 | 530.55 | 517.05 | 517.05 | 197,679 |
| Fri, 12th Jan 2018 | 528.00 | 532.70 | 510.45 | 510.65 | 30,853,486 |
| Thu, 11th Jan 2018 | 517.40 | 532.40 | 512.70 | 512.85 | 1,498,294 |
| Wed, 10th Jan 2018 | 503.00 | 518.40 | 502.40 | 514.15 | 13,204,610 |
| Tue, 9th Jan 2018 | 501.20 | 506.45 | 499.325 | 503.00 | 915,300 |
| Mon, 8th Jan 2018 | 504.50 | 507.75 | 501.00 | 503.55 | 7,671,007 |
| Fri, 5th Jan 2018 | 506.10 | 511.55 | 500.175 | 509.55 | 2,942,548 |
| Thu, 4th Jan 2018 | 486.85 | 515.05 | 486.85 | 503.00 | 860,236 |
| Wed, 3rd Jan 2018 | 485.25 | 485.75 | 480.675 | 485.25 | 261,597 |
| Tue, 2nd Jan 2018 | 492.00 | 493.55 | 482.80 | 485.20 | 2,110,858 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 485.25 | 0 |
| Fri, 29th Dec 2017 | 489.25 | 489.625 | 473.625 | 485.25 | 353,032 |
| Thu, 28th Dec 2017 | 487.25 | 495.00 | 477.375 | 489.50 | 312,628 |
| Wed, 27th Dec 2017 | 489.00 | 498.75 | 481.50 | 493.50 | 2,496,489 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 500.50 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 500.50 | 0 |
| Fri, 22nd Dec 2017 | 502.00 | 510.50 | 495.75 | 500.50 | 4,418,349 |
| Thu, 21st Dec 2017 | 497.00 | 509.00 | 492.125 | 507.50 | 4,015,356 |
| Wed, 20th Dec 2017 | 501.00 | 504.375 | 494.875 | 499.25 | 7,687,815 |
| Tue, 19th Dec 2017 | 498.25 | 504.00 | 495.50 | 501.75 | 1,352,436 |
| Mon, 18th Dec 2017 | 498.00 | 501.75 | 494.125 | 499.625 | 14,418,084 |
| Fri, 15th Dec 2017 | 493.75 | 498.75 | 493.00 | 497.50 | 2,397,044 |
| Thu, 14th Dec 2017 | 499.00 | 501.00 | 493.50 | 493.50 | 20,987,686 |
| Wed, 13th Dec 2017 | 497.50 | 503.50 | 497.25 | 499.25 | 19,206,383 |
| Tue, 12th Dec 2017 | 497.00 | 501.50 | 497.00 | 501.00 | 18,533,973 |
| Mon, 11th Dec 2017 | 499.25 | 500.00 | 497.50 | 499.00 | 2,498,748 |
| Fri, 8th Dec 2017 | 485.00 | 497.25 | 485.00 | 496.25 | 2,840,089 |
| Wed, 6th Dec 2017 | 486.50 | 488.25 | 481.75 | 483.50 | 14,939,945 |
| Tue, 5th Dec 2017 | 491.50 | 497.00 | 489.50 | 489.50 | 1,126,035 |
| Mon, 4th Dec 2017 | 493.00 | 493.00 | 489.00 | 490.75 | 7,892,645 |
| Fri, 1st Dec 2017 | 495.00 | 497.00 | 487.25 | 488.25 | 11,570,876 |
| Thu, 30th Nov 2017 | 499.50 | 508.00 | 499.50 | 499.50 | 18,581,309 |
| Wed, 29th Nov 2017 | 501.50 | 507.50 | 499.75 | 505.50 | 4,135,579 |
| Tue, 28th Nov 2017 | 499.00 | 501.50 | 498.25 | 501.00 | 618,084 |
| Mon, 27th Nov 2017 | 498.25 | 503.00 | 494.50 | 499.25 | 39,320,834 |
| Fri, 24th Nov 2017 | 492.75 | 500.00 | 491.25 | 497.00 | 29,115,868 |
| Thu, 23rd Nov 2017 | 488.25 | 495.00 | 487.25 | 495.00 | 1,154,565 |
| Wed, 22nd Nov 2017 | 488.25 | 492.25 | 486.00 | 487.50 | 827,915 |
| Tue, 21st Nov 2017 | 491.00 | 491.50 | 483.75 | 486.25 | 291,056 |
| Mon, 20th Nov 2017 | 486.00 | 490.25 | 485.25 | 486.00 | 15,522,849 |
| Fri, 17th Nov 2017 | 492.00 | 494.50 | 489.25 | 490.25 | 3,966,057 |
| Thu, 16th Nov 2017 | 497.25 | 503.00 | 494.75 | 495.00 | 220,935 |
| Wed, 15th Nov 2017 | 485.00 | 496.50 | 483.50 | 493.75 | 973,490 |
| Tue, 14th Nov 2017 | 497.25 | 497.25 | 489.25 | 489.25 | 1,104,872 |
| Mon, 13th Nov 2017 | 495.75 | 495.75 | 491.50 | 494.00 | 5,117,789 |