Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-07-31 | 230.00 | 233.00 | 230.00 | 231.50 | 7,031 |
| 2019-07-30 | 234.00 | 234.00 | 230.00 | 230.50 | 10,354 |
| 2019-07-29 | 236.00 | 236.00 | 232.00 | 233.50 | 6,235 |
| 2019-07-26 | 243.00 | 243.00 | 230.00 | 233.50 | 39,701 |
| 2019-07-25 | 237.00 | 245.00 | 237.00 | 240.50 | 17,642 |
| 2019-07-24 | 235.00 | 235.00 | 235.00 | 237.50 | 728 |
| 2019-07-23 | 237.00 | 243.00 | 235.00 | 239.50 | 10,809 |
| 2019-07-22 | 241.00 | 243.00 | 238.00 | 240.50 | 15,649 |
| 2019-07-19 | 243.00 | 243.00 | 236.00 | 239.50 | 11,816 |
| 2019-07-18 | 242.00 | 243.00 | 242.00 | 241.50 | 610 |
| 2019-07-17 | 243.00 | 243.00 | 238.00 | 239.50 | 10,196 |
| 2019-07-16 | 242.00 | 245.00 | 240.00 | 242.50 | 13,774 |
| 2019-07-15 | 243.00 | 246.00 | 238.00 | 240.00 | 23,114 |
| 2019-07-12 | 244.00 | 250.00 | 242.00 | 243.50 | 23,025 |
| 2019-07-11 | 245.00 | 245.00 | 242.00 | 245.50 | 5,190 |
| 2019-07-10 | 250.00 | 250.00 | 245.00 | 247.00 | 4,461 |
| 2019-07-09 | 250.00 | 250.00 | 245.00 | 247.50 | 15,276 |
| 2019-07-08 | 248.00 | 253.00 | 248.00 | 249.00 | 8,520 |
| 2019-07-05 | 250.00 | 250.00 | 248.00 | 249.00 | 4,984 |
| 2019-07-04 | 254.00 | 254.00 | 253.00 | 250.50 | 2,236 |
| 2019-07-03 | 250.00 | 250.00 | 248.00 | 250.50 | 16,546 |
| 2019-07-02 | 247.00 | 249.00 | 247.00 | 250.00 | 11,628 |
| 2019-07-01 | 251.00 | 251.00 | 247.00 | 249.00 | 32,751 |
| 2019-06-28 | 255.00 | 257.00 | 252.00 | 253.50 | 8,472 |
| 2019-06-27 | 255.00 | 255.00 | 255.00 | 252.50 | 2,794 |
| 2019-06-26 | 254.00 | 255.00 | 254.00 | 253.00 | 5,014 |
| 2019-06-25 | 252.00 | 255.00 | 250.00 | 252.50 | 23,684 |
| 2019-06-24 | 259.00 | 259.00 | 252.00 | 255.00 | 9,414 |
| 2019-06-21 | 254.00 | 255.00 | 250.00 | 250.00 | 37,779 |
| 2019-06-20 | 248.00 | 253.00 | 248.00 | 250.00 | 25,002 |
| 2019-06-19 | 255.00 | 255.00 | 248.00 | 251.50 | 74,147 |
| 2019-06-18 | 260.00 | 260.00 | 255.00 | 257.50 | 30,005 |
| 2019-06-17 | 248.00 | 261.00 | 248.00 | 260.50 | 457,682 |
| 2019-06-14 | 250.00 | 253.00 | 247.00 | 251.50 | 327,494 |
| 2019-06-13 | 250.00 | 250.00 | 247.00 | 248.50 | 179,331 |
| 2019-06-12 | 238.00 | 254.00 | 238.00 | 248.50 | 110,783 |
| 2019-06-11 | 234.00 | 242.00 | 234.00 | 235.00 | 61,563 |
| 2019-06-10 | 232.00 | 240.00 | 232.00 | 233.50 | 62,307 |
| 2019-06-07 | 217.00 | 235.00 | 217.00 | 233.50 | 132,721 |
| 2019-06-06 | 205.00 | 213.00 | 203.00 | 212.50 | 76,564 |
| 2019-06-05 | 195.00 | 206.00 | 195.00 | 205.00 | 178,421 |
| 2019-06-04 | 189.00 | 193.00 | 189.00 | 188.00 | 3,628 |
| 2019-06-03 | 186.00 | 186.00 | 186.00 | 189.25 | 2,496 |
| 2019-05-31 | 189.00 | 189.00 | 187.00 | 189.25 | 6,122 |
| 2019-05-30 | 190.00 | 190.00 | 185.50 | 189.25 | 28,621 |
| 2019-05-29 | 192.00 | 192.00 | 185.00 | 188.25 | 7,334 |
| 2019-05-28 | 193.00 | 194.00 | 192.00 | 193.25 | 31,119 |
| 2019-05-24 | 193.50 | 196.50 | 193.50 | 194.75 | 6,364 |
| 2019-05-23 | 196.00 | 196.00 | 190.00 | 192.25 | 23,278 |
| 2019-05-22 | 197.00 | 197.00 | 196.00 | 196.50 | 20,896 |
| 2019-05-21 | 200.00 | 200.00 | 197.00 | 197.50 | 59,567 |
| 2019-05-20 | 200.00 | 200.00 | 197.00 | 197.25 | 64,221 |
| 2019-05-17 | 198.00 | 200.00 | 195.00 | 197.50 | 65,370 |
| 2019-05-16 | 200.00 | 200.00 | 194.50 | 197.00 | 36,236 |
| 2019-05-15 | 199.50 | 204.00 | 196.00 | 198.50 | 1,339,264 |
| 2019-05-14 | 189.50 | 198.00 | 189.50 | 198.50 | 103,921 |
| 2019-05-13 | 185.00 | 189.00 | 185.00 | 188.00 | 7,788 |
| 2019-05-10 | 187.00 | 187.50 | 186.00 | 186.25 | 22,660 |
| 2019-05-09 | 179.00 | 187.50 | 179.00 | 187.50 | 78,195 |
| 2019-05-08 | 175.00 | 175.00 | 172.00 | 176.00 | 18,390 |
| 2019-05-07 | 175.00 | 175.00 | 175.00 | 173.50 | 1,138 |
| 2019-05-03 | 170.00 | 172.00 | 165.00 | 171.75 | 28,840 |
| 2019-05-02 | 170.50 | 170.50 | 168.00 | 171.25 | 8,550 |
| 2019-05-01 | 172.00 | 172.00 | 170.00 | 172.00 | 6,545 |
| 2019-04-30 | 170.50 | 172.00 | 170.50 | 172.25 | 4,155 |
| 2019-04-29 | 170.50 | 174.00 | 170.50 | 172.00 | 9,882 |
| 2019-04-26 | 170.00 | 170.00 | 170.00 | 170.00 | 283 |
| 2019-04-25 | 167.00 | 170.00 | 167.00 | 167.25 | 4,716 |
| 2019-04-24 | 170.00 | 170.00 | 165.00 | 168.50 | 2,340 |