Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 2,972.50 | 787.20 | 782.30 | 784.30 | 16,669,754 |
| Fri, 19th Jan 2018 | 786.50 | 803.45 | 629.975 | 787.75 | 24,399,491 |
| Thu, 18th Jan 2018 | 791.80 | 792.30 | 771.20 | 788.35 | 16,466,133 |
| Wed, 17th Jan 2018 | 789.20 | 796.45 | 768.70 | 793.25 | 22,835,349 |
| Tue, 16th Jan 2018 | 786.00 | 803.95 | 785.00 | 793.00 | 30,665,600 |
| Mon, 15th Jan 2018 | 783.00 | 791.70 | 764.10 | 784.45 | 13,706,706 |
| Fri, 12th Jan 2018 | 791.90 | 815.20 | 779.70 | 791.75 | 32,057,742 |
| Thu, 11th Jan 2018 | 796.00 | 810.60 | 778.70 | 795.65 | 18,071,039 |
| Wed, 10th Jan 2018 | 774.10 | 795.90 | 773.50 | 795.50 | 32,999,382 |
| Tue, 9th Jan 2018 | 763.70 | 766.25 | 760.30 | 764.65 | 8,993,872 |
| Mon, 8th Jan 2018 | 759.80 | 772.50 | 730.10 | 756.85 | 14,116,322 |
| Fri, 5th Jan 2018 | 763.90 | 773.50 | 754.20 | 763.50 | 17,882,295 |
| Thu, 4th Jan 2018 | 750.30 | 774.10 | 743.65 | 766.15 | 14,494,193 |
| Wed, 3rd Jan 2018 | 763.60 | 779.50 | 745.20 | 763.40 | 16,123,438 |
| Tue, 2nd Jan 2018 | 766.20 | 786.75 | 754.05 | 765.15 | 14,046,611 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 766.90 | 0 |
| Fri, 29th Dec 2017 | 762.00 | 802.70 | 754.70 | 766.90 | 10,914,120 |
| Thu, 28th Dec 2017 | 763.00 | 769.00 | 743.85 | 762.40 | 9,174,422 |
| Wed, 27th Dec 2017 | 764.40 | 772.65 | 747.75 | 763.30 | 11,666,866 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 761.60 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 761.60 | 0 |
| Fri, 22nd Dec 2017 | 764.10 | 766.70 | 737.05 | 761.75 | 8,001,559 |
| Thu, 21st Dec 2017 | 760.40 | 774.20 | 743.45 | 765.80 | 33,037,769 |
| Wed, 20th Dec 2017 | 756.30 | 765.90 | 730.80 | 758.30 | 27,134,977 |
| Tue, 19th Dec 2017 | 756.60 | 788.10 | 744.95 | 756.30 | 13,712,799 |
| Mon, 18th Dec 2017 | 0.00 | 779.55 | 752.55 | 756.10 | 17,223,562 |
| Fri, 15th Dec 2017 | 750.00 | 754.20 | 748.80 | 751.50 | 45,631,019 |
| Thu, 14th Dec 2017 | 760.30 | 760.80 | 756.50 | 756.50 | 28,508,630 |
| Wed, 13th Dec 2017 | 0.00 | 773.20 | 42.50 | 768.80 | 43,884,987 |
| Tue, 12th Dec 2017 | 753.50 | 757.10 | 746.60 | 757.10 | 32,155,209 |
| Mon, 11th Dec 2017 | 746.80 | 751.70 | 745.40 | 751.70 | 39,490,176 |
| Fri, 8th Dec 2017 | 728.20 | 735.60 | 725.60 | 733.20 | 22,487,236 |
| Wed, 6th Dec 2017 | 727.10 | 728.30 | 724.30 | 725.00 | 13,292,894 |
| Tue, 5th Dec 2017 | 737.00 | 738.50 | 730.20 | 731.90 | 22,407,787 |
| Mon, 4th Dec 2017 | 737.90 | 739.90 | 731.10 | 734.30 | 15,185,558 |
| Fri, 1st Dec 2017 | 734.30 | 737.80 | 729.90 | 730.20 | 21,040,870 |
| Thu, 30th Nov 2017 | 740.20 | 747.80 | 735.80 | 736.10 | 22,208,030 |
| Wed, 29th Nov 2017 | 745.30 | 747.20 | 740.20 | 743.20 | 26,066,561 |
| Tue, 28th Nov 2017 | 739.60 | 746.90 | 738.20 | 745.30 | 20,504,202 |
| Mon, 27th Nov 2017 | 738.60 | 740.40 | 735.20 | 735.60 | 17,737,852 |
| Fri, 24th Nov 2017 | 733.20 | 736.90 | 732.50 | 735.70 | 12,898,353 |
| Thu, 23rd Nov 2017 | 733.50 | 734.60 | 731.20 | 731.80 | 12,764,360 |
| Wed, 22nd Nov 2017 | 741.70 | 743.00 | 737.80 | 738.80 | 29,399,990 |
| Tue, 21st Nov 2017 | 728.00 | 732.10 | 724.80 | 729.60 | 20,020,159 |
| Mon, 20th Nov 2017 | 727.90 | 731.00 | 724.90 | 729.50 | 17,666,854 |
| Fri, 17th Nov 2017 | 727.40 | 733.10 | 726.70 | 731.60 | 18,388,115 |
| Thu, 16th Nov 2017 | 734.60 | 736.90 | 730.00 | 732.40 | 17,920,143 |
| Wed, 15th Nov 2017 | 732.50 | 735.80 | 728.60 | 735.50 | 23,158,903 |
| Tue, 14th Nov 2017 | 733.70 | 737.20 | 731.10 | 736.00 | 19,927,162 |
| Mon, 13th Nov 2017 | 740.00 | 740.60 | 732.90 | 734.10 | 34,716,068 |