Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 657.00 | 677.00 | 647.50 | 674.50 | 765,797 |
| Fri, 19th Jan 2018 | 658.00 | 670.50 | 645.75 | 656.50 | 503,290 |
| Thu, 18th Jan 2018 | 662.50 | 664.00 | 649.25 | 653.50 | 132,123 |
| Wed, 17th Jan 2018 | 657.00 | 669.00 | 646.75 | 661.00 | 348,485 |
| Tue, 16th Jan 2018 | 656.50 | 665.50 | 653.75 | 657.25 | 299,901 |
| Mon, 15th Jan 2018 | 659.50 | 664.50 | 650.00 | 650.00 | 276,603 |
| Fri, 12th Jan 2018 | 652.00 | 672.75 | 650.25 | 661.50 | 961,854 |
| Thu, 11th Jan 2018 | 658.00 | 663.25 | 637.75 | 653.25 | 642,683 |
| Wed, 10th Jan 2018 | 664.50 | 664.75 | 643.50 | 657.00 | 378,423 |
| Tue, 9th Jan 2018 | 676.50 | 676.50 | 664.25 | 666.00 | 243,078 |
| Mon, 8th Jan 2018 | 685.50 | 693.75 | 666.25 | 674.25 | 209,630 |
| Fri, 5th Jan 2018 | 693.50 | 706.75 | 678.00 | 683.75 | 448,647 |
| Thu, 4th Jan 2018 | 688.50 | 693.00 | 668.00 | 683.25 | 266,985 |
| Wed, 3rd Jan 2018 | 692.00 | 698.75 | 678.00 | 688.50 | 468,802 |
| Tue, 2nd Jan 2018 | 681.00 | 707.25 | 671.50 | 691.00 | 528,094 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 682.00 | 0 |
| Fri, 29th Dec 2017 | 683.50 | 699.50 | 672.00 | 682.00 | 112,473 |
| Thu, 28th Dec 2017 | 674.50 | 690.00 | 673.00 | 690.00 | 147,796 |
| Wed, 27th Dec 2017 | 673.00 | 676.00 | 659.75 | 673.25 | 235,753 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 673.00 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 673.00 | 0 |
| Fri, 22nd Dec 2017 | 678.00 | 689.75 | 655.00 | 673.00 | 54,982 |
| Thu, 21st Dec 2017 | 670.50 | 678.50 | 665.00 | 678.50 | 273,242 |
| Wed, 20th Dec 2017 | 672.00 | 682.50 | 667.50 | 670.00 | 184,833 |
| Tue, 19th Dec 2017 | 666.50 | 681.25 | 664.00 | 674.50 | 478,336 |
| Mon, 18th Dec 2017 | 667.50 | 678.50 | 665.75 | 668.00 | 348,098 |
| Fri, 15th Dec 2017 | 663.00 | 666.50 | 660.00 | 664.50 | 438,305 |
| Thu, 14th Dec 2017 | 671.50 | 673.50 | 665.00 | 665.00 | 388,497 |
| Wed, 13th Dec 2017 | 665.00 | 680.00 | 652.50 | 672.00 | 1,068,572 |
| Tue, 12th Dec 2017 | 675.50 | 676.00 | 667.00 | 671.50 | 514,530 |
| Mon, 11th Dec 2017 | 672.50 | 682.00 | 671.50 | 672.50 | 445,528 |
| Fri, 8th Dec 2017 | 0.00 | 0.00 | 0.00 | 672.50 | 1,960,385 |
| Wed, 6th Dec 2017 | 685.00 | 691.50 | 673.50 | 689.50 | 472,946 |
| Tue, 5th Dec 2017 | 692.50 | 700.00 | 685.50 | 687.00 | 327,852 |
| Mon, 4th Dec 2017 | 692.00 | 700.00 | 689.00 | 691.50 | 223,435 |
| Fri, 1st Dec 2017 | 692.00 | 701.50 | 688.50 | 689.00 | 347,477 |
| Thu, 30th Nov 2017 | 702.50 | 705.50 | 692.00 | 695.50 | 310,627 |
| Wed, 29th Nov 2017 | 704.00 | 710.00 | 701.00 | 702.00 | 387,158 |
| Tue, 28th Nov 2017 | 702.00 | 710.00 | 701.00 | 703.00 | 453,223 |
| Mon, 27th Nov 2017 | 705.00 | 716.50 | 703.00 | 704.50 | 468,490 |
| Fri, 24th Nov 2017 | 699.00 | 705.00 | 698.00 | 704.00 | 505,797 |
| Thu, 23rd Nov 2017 | 696.50 | 707.00 | 693.50 | 699.50 | 360,094 |
| Wed, 22nd Nov 2017 | 707.50 | 718.00 | 694.50 | 697.50 | 339,631 |
| Tue, 21st Nov 2017 | 701.50 | 711.50 | 696.50 | 710.00 | 636,227 |
| Mon, 20th Nov 2017 | 707.00 | 714.50 | 698.00 | 698.00 | 487,478 |
| Fri, 17th Nov 2017 | 707.50 | 715.00 | 707.50 | 709.50 | 429,185 |
| Thu, 16th Nov 2017 | 712.00 | 717.00 | 710.50 | 710.50 | 273,075 |
| Wed, 15th Nov 2017 | 726.00 | 726.00 | 711.00 | 711.00 | 617,808 |
| Tue, 14th Nov 2017 | 728.50 | 730.00 | 722.50 | 726.50 | 375,056 |
| Mon, 13th Nov 2017 | 733.00 | 733.50 | 722.50 | 727.00 | 394,118 |