Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 698.40 | 707.00 | 695.00 | 698.00 | 6,678,007 |
| Fri, 19th Jan 2018 | 710.80 | 722.50 | 689.70 | 701.80 | 5,338,014 |
| Thu, 18th Jan 2018 | 706.80 | 715.10 | 697.30 | 706.80 | 10,882,609 |
| Wed, 17th Jan 2018 | 717.60 | 721.00 | 670.00 | 705.10 | 22,305,410 |
| Tue, 16th Jan 2018 | 747.20 | 758.00 | 745.80 | 747.40 | 2,242,932 |
| Mon, 15th Jan 2018 | 747.20 | 748.60 | 737.20 | 737.20 | 894,906 |
| Fri, 12th Jan 2018 | 747.20 | 755.60 | 731.50 | 746.20 | 4,857,354 |
| Thu, 11th Jan 2018 | 748.00 | 753.40 | 734.90 | 746.00 | 2,906,736 |
| Wed, 10th Jan 2018 | 751.00 | 753.60 | 743.90 | 747.20 | 1,382,774 |
| Tue, 9th Jan 2018 | 0.00 | 0.00 | 0.00 | 751.90 | 2,667,179 |
| Mon, 8th Jan 2018 | 720.80 | 733.00 | 719.80 | 733.20 | 1,173,063 |
| Fri, 5th Jan 2018 | 712.40 | 731.50 | 694.90 | 709.60 | 1,348,514 |
| Thu, 4th Jan 2018 | 713.20 | 728.00 | 710.30 | 728.00 | 2,608,743 |
| Wed, 3rd Jan 2018 | 719.60 | 744.10 | 703.00 | 713.20 | 1,637,829 |
| Tue, 2nd Jan 2018 | 722.00 | 728.20 | 709.60 | 719.40 | 1,314,544 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 722.00 | 0 |
| Fri, 29th Dec 2017 | 725.50 | 741.50 | 710.00 | 722.00 | 1,098,116 |
| Thu, 28th Dec 2017 | 726.00 | 744.00 | 720.25 | 725.50 | 978,193 |
| Wed, 27th Dec 2017 | 728.00 | 736.50 | 718.75 | 725.00 | 1,963,573 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 726.00 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 726.00 | 0 |
| Fri, 22nd Dec 2017 | 724.50 | 746.25 | 722.75 | 725.50 | 1,424,872 |
| Thu, 21st Dec 2017 | 725.00 | 730.50 | 721.00 | 724.50 | 1,306,909 |
| Wed, 20th Dec 2017 | 732.00 | 755.00 | 723.75 | 724.00 | 3,170,116 |
| Tue, 19th Dec 2017 | 734.50 | 767.75 | 731.50 | 765.75 | 3,076,529 |
| Mon, 18th Dec 2017 | 738.00 | 765.50 | 730.50 | 737.50 | 1,657,357 |
| Fri, 15th Dec 2017 | 738.50 | 740.00 | 734.50 | 740.00 | 2,365,928 |
| Thu, 14th Dec 2017 | 740.00 | 746.50 | 737.50 | 738.00 | 2,410,121 |
| Wed, 13th Dec 2017 | 743.00 | 744.50 | 736.50 | 740.50 | 1,998,550 |
| Tue, 12th Dec 2017 | 746.00 | 748.00 | 739.50 | 743.00 | 2,066,818 |
| Mon, 11th Dec 2017 | 733.50 | 741.50 | 732.00 | 740.50 | 1,710,782 |
| Fri, 8th Dec 2017 | 737.50 | 737.50 | 728.50 | 734.00 | 2,744,924 |
| Wed, 6th Dec 2017 | 739.50 | 746.00 | 736.50 | 745.50 | 1,660,516 |
| Tue, 5th Dec 2017 | 747.00 | 751.00 | 739.00 | 739.00 | 1,541,546 |
| Mon, 4th Dec 2017 | 747.50 | 754.50 | 743.00 | 747.00 | 1,587,741 |
| Fri, 1st Dec 2017 | 747.50 | 755.00 | 746.00 | 746.00 | 913,019 |
| Thu, 30th Nov 2017 | 750.50 | 753.50 | 744.00 | 749.00 | 1,682,883 |
| Wed, 29th Nov 2017 | 758.50 | 760.50 | 753.00 | 753.00 | 1,882,664 |
| Tue, 28th Nov 2017 | 754.00 | 763.50 | 749.50 | 761.00 | 1,762,189 |
| Mon, 27th Nov 2017 | 760.50 | 764.50 | 755.50 | 755.50 | 1,595,409 |
| Fri, 24th Nov 2017 | 752.50 | 773.00 | 752.50 | 760.00 | 2,585,113 |
| Thu, 23rd Nov 2017 | 750.00 | 754.00 | 744.50 | 751.50 | 943,042 |
| Wed, 22nd Nov 2017 | 751.50 | 754.50 | 748.00 | 747.50 | 1,880,792 |
| Tue, 21st Nov 2017 | 735.00 | 748.50 | 731.50 | 743.50 | 2,650,892 |
| Mon, 20th Nov 2017 | 734.50 | 735.00 | 730.50 | 734.50 | 2,748,426 |
| Fri, 17th Nov 2017 | 732.50 | 737.00 | 731.00 | 733.00 | 1,685,009 |
| Thu, 16th Nov 2017 | 740.50 | 744.00 | 734.00 | 735.00 | 2,298,782 |
| Wed, 15th Nov 2017 | 740.00 | 742.50 | 736.00 | 737.50 | 2,400,329 |
| Tue, 14th Nov 2017 | 731.00 | 743.00 | 730.00 | 739.50 | 1,947,398 |
| Mon, 13th Nov 2017 | 735.00 | 736.00 | 726.00 | 730.00 | 1,735,678 |