Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 829.50 | 833.75 | 817.00 | 817.50 | 500,645 |
| Fri, 19th Jan 2018 | 818.00 | 862.50 | 815.00 | 830.00 | 639,879 |
| Thu, 18th Jan 2018 | 817.50 | 820.50 | 798.75 | 798.75 | 317,296 |
| Wed, 17th Jan 2018 | 816.00 | 821.75 | 801.75 | 806.75 | 283,362 |
| Tue, 16th Jan 2018 | 814.50 | 819.50 | 812.50 | 815.00 | 443,327 |
| Mon, 15th Jan 2018 | 814.00 | 817.00 | 792.50 | 814.25 | 866,407 |
| Fri, 12th Jan 2018 | 799.50 | 827.50 | 796.00 | 811.75 | 629,774 |
| Thu, 11th Jan 2018 | 793.50 | 798.25 | 787.00 | 796.50 | 437,447 |
| Wed, 10th Jan 2018 | 790.00 | 802.00 | 777.00 | 794.25 | 301,892 |
| Tue, 9th Jan 2018 | 801.50 | 808.25 | 792.00 | 793.00 | 337,422 |
| Mon, 8th Jan 2018 | 803.00 | 807.50 | 800.00 | 803.00 | 214,444 |
| Fri, 5th Jan 2018 | 804.50 | 822.25 | 801.00 | 803.00 | 790,695 |
| Thu, 4th Jan 2018 | 823.00 | 823.00 | 788.75 | 788.75 | 588,138 |
| Wed, 3rd Jan 2018 | 809.50 | 827.25 | 805.00 | 807.50 | 688,906 |
| Tue, 2nd Jan 2018 | 809.00 | 821.00 | 798.25 | 807.75 | 315,626 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 809.50 | 0 |
| Fri, 29th Dec 2017 | 817.50 | 824.75 | 797.50 | 809.75 | 236,558 |
| Thu, 28th Dec 2017 | 815.00 | 822.75 | 806.25 | 816.75 | 196,188 |
| Wed, 27th Dec 2017 | 807.50 | 825.50 | 804.50 | 813.00 | 270,105 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 806.00 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 806.00 | 0 |
| Fri, 22nd Dec 2017 | 805.00 | 809.25 | 774.00 | 807.75 | 202,766 |
| Thu, 21st Dec 2017 | 802.00 | 817.00 | 800.00 | 808.50 | 456,021 |
| Wed, 20th Dec 2017 | 800.00 | 807.75 | 783.75 | 802.75 | 495,393 |
| Tue, 19th Dec 2017 | 785.00 | 804.00 | 782.50 | 800.00 | 910,449 |
| Mon, 18th Dec 2017 | 763.50 | 802.75 | 762.75 | 789.75 | 692,457 |
| Fri, 15th Dec 2017 | 762.00 | 0.00 | 757.00 | 757.00 | 2,074,041 |
| Thu, 14th Dec 2017 | 779.50 | 779.50 | 759.00 | 764.50 | 512,909 |
| Wed, 13th Dec 2017 | 810.50 | 814.00 | 783.00 | 783.50 | 488,401 |
| Tue, 12th Dec 2017 | 799.00 | 814.00 | 797.00 | 809.50 | 719,262 |
| Mon, 11th Dec 2017 | 779.50 | 785.00 | 768.50 | 785.00 | 263,032 |
| Fri, 8th Dec 2017 | 777.50 | 780.00 | 771.50 | 775.50 | 559,254 |
| Wed, 6th Dec 2017 | 772.50 | 780.50 | 766.50 | 775.00 | 646,143 |
| Tue, 5th Dec 2017 | 776.50 | 778.00 | 769.50 | 774.00 | 892,985 |
| Mon, 4th Dec 2017 | 786.00 | 790.00 | 773.50 | 775.00 | 3,192,765 |
| Fri, 1st Dec 2017 | 799.50 | 801.50 | 778.50 | 780.50 | 220,535 |
| Thu, 30th Nov 2017 | 824.50 | 824.50 | 795.00 | 800.00 | 759,934 |
| Wed, 29th Nov 2017 | 818.00 | 822.50 | 809.50 | 815.00 | 307,379 |
| Tue, 28th Nov 2017 | 806.00 | 818.50 | 804.50 | 815.50 | 438,930 |
| Mon, 27th Nov 2017 | 801.50 | 812.00 | 800.00 | 810.00 | 1,438,144 |
| Fri, 24th Nov 2017 | 817.00 | 817.00 | 801.00 | 804.00 | 333,361 |
| Thu, 23rd Nov 2017 | 808.00 | 829.50 | 808.00 | 814.00 | 376,084 |
| Wed, 22nd Nov 2017 | 827.50 | 832.50 | 812.50 | 824.00 | 824,037 |
| Tue, 21st Nov 2017 | 823.00 | 858.50 | 804.00 | 820.00 | 868,758 |
| Mon, 20th Nov 2017 | 811.00 | 824.50 | 806.50 | 806.50 | 567,719 |
| Fri, 17th Nov 2017 | 835.00 | 839.50 | 815.50 | 816.50 | 367,978 |
| Thu, 16th Nov 2017 | 832.00 | 850.00 | 831.50 | 838.00 | 275,887 |
| Wed, 15th Nov 2017 | 829.00 | 832.00 | 826.00 | 829.00 | 386,727 |
| Tue, 14th Nov 2017 | 832.00 | 841.00 | 827.00 | 832.00 | 384,270 |
| Mon, 13th Nov 2017 | 838.00 | 838.00 | 825.00 | 832.00 | 590,669 |