Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 407.25 | 408.575 | 401.50 | 402.425 | 29,848,245 |
| Fri, 19th Jan 2018 | 408.00 | 419.35 | 398.475 | 407.075 | 28,850,894 |
| Thu, 18th Jan 2018 | 408.45 | 410.95 | 390.40 | 407.225 | 53,141,496 |
| Wed, 17th Jan 2018 | 401.50 | 410.725 | 394.30 | 405.775 | 63,091,410 |
| Tue, 16th Jan 2018 | 403.45 | 413.625 | 394.875 | 405.925 | 42,952,339 |
| Mon, 15th Jan 2018 | 412.90 | 418.075 | 409.15 | 409.55 | 31,943,682 |
| Fri, 12th Jan 2018 | 409.00 | 415.625 | 403.775 | 407.575 | 45,146,258 |
| Thu, 11th Jan 2018 | 405.00 | 411.00 | 398.725 | 406.775 | 54,375,326 |
| Wed, 10th Jan 2018 | 396.30 | 404.60 | 396.05 | 405.35 | 39,062,672 |
| Tue, 9th Jan 2018 | 395.80 | 400.00 | 395.50 | 397.50 | 29,852,274 |
| Mon, 8th Jan 2018 | 390.00 | 395.625 | 372.35 | 395.00 | 26,407,344 |
| Fri, 5th Jan 2018 | 0.00 | 398.525 | 384.90 | 387.85 | 35,212,437 |
| Thu, 4th Jan 2018 | 393.25 | 394.60 | 376.825 | 390.975 | 38,139,979 |
| Wed, 3rd Jan 2018 | 390.95 | 397.875 | 380.775 | 389.95 | 27,276,657 |
| Tue, 2nd Jan 2018 | 389.80 | 401.70 | 386.15 | 394.20 | 28,667,906 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 390.00 | 0 |
| Fri, 29th Dec 2017 | 384.95 | 397.95 | 380.95 | 390.00 | 22,075,487 |
| Thu, 28th Dec 2017 | 384.55 | 395.425 | 369.325 | 385.40 | 20,846,771 |
| Wed, 27th Dec 2017 | 376.00 | 392.55 | 376.00 | 383.125 | 31,893,260 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 375.40 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 375.40 | 0 |
| Fri, 22nd Dec 2017 | 374.30 | 384.875 | 364.90 | 375.30 | 10,299,302 |
| Thu, 21st Dec 2017 | 370.50 | 379.925 | 356.20 | 376.125 | 32,335,557 |
| Wed, 20th Dec 2017 | 368.65 | 379.65 | 365.05 | 370.55 | 30,312,675 |
| Tue, 19th Dec 2017 | 369.35 | 378.15 | 362.65 | 367.65 | 49,212,607 |
| Mon, 18th Dec 2017 | 364.85 | 378.775 | 361.25 | 369.55 | 32,240,117 |
| Fri, 15th Dec 2017 | 361.00 | 364.65 | 359.05 | 362.75 | 60,325,721 |
| Thu, 14th Dec 2017 | 352.35 | 358.50 | 352.20 | 357.35 | 41,331,790 |
| Wed, 13th Dec 2017 | 349.00 | 355.05 | 347.50 | 354.00 | 55,564,798 |
| Tue, 12th Dec 2017 | 352.00 | 353.40 | 345.00 | 347.45 | 60,606,344 |
| Mon, 11th Dec 2017 | 343.00 | 352.70 | 343.00 | 351.30 | 41,842,055 |
| Fri, 8th Dec 2017 | 342.00 | 345.60 | 338.55 | 345.50 | 46,549,396 |
| Wed, 6th Dec 2017 | 329.15 | 339.25 | 326.05 | 336.50 | 44,341,761 |
| Tue, 5th Dec 2017 | 334.25 | 338.60 | 332.55 | 333.20 | 38,118,464 |
| Mon, 4th Dec 2017 | 342.00 | 344.95 | 339.95 | 342.10 | 20,283,457 |
| Fri, 1st Dec 2017 | 339.60 | 343.20 | 334.85 | 337.75 | 27,790,173 |
| Thu, 30th Nov 2017 | 340.30 | 346.85 | 338.45 | 339.60 | 66,393,237 |
| Wed, 29th Nov 2017 | 350.85 | 351.80 | 340.40 | 341.85 | 33,999,285 |
| Tue, 28th Nov 2017 | 350.95 | 353.05 | 346.90 | 352.00 | 52,983,960 |
| Mon, 27th Nov 2017 | 359.35 | 362.30 | 355.90 | 357.10 | 16,409,482 |
| Fri, 24th Nov 2017 | 364.55 | 365.80 | 361.35 | 362.35 | 20,588,351 |
| Thu, 23rd Nov 2017 | 359.90 | 366.90 | 358.55 | 364.05 | 16,906,474 |
| Wed, 22nd Nov 2017 | 362.65 | 366.10 | 361.40 | 363.50 | 30,681,389 |
| Tue, 21st Nov 2017 | 359.95 | 364.95 | 356.85 | 362.10 | 28,821,618 |
| Mon, 20th Nov 2017 | 350.95 | 359.90 | 348.05 | 359.85 | 29,880,270 |
| Fri, 17th Nov 2017 | 354.00 | 355.20 | 348.05 | 353.45 | 33,382,741 |
| Thu, 16th Nov 2017 | 350.80 | 356.10 | 347.10 | 353.30 | 32,659,475 |
| Wed, 15th Nov 2017 | 349.95 | 350.65 | 340.15 | 349.90 | 65,279,823 |
| Tue, 14th Nov 2017 | 363.45 | 364.05 | 352.35 | 354.75 | 31,222,894 |
| Mon, 13th Nov 2017 | 366.50 | 367.30 | 358.00 | 363.95 | 22,178,365 |