Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 111.00 | 113.50 | 110.25 | 110.00 | 177,776 |
| Fri, 19th Jan 2018 | 113.00 | 113.00 | 109.50 | 110.75 | 4,495 |
| Thu, 18th Jan 2018 | 110.00 | 110.00 | 107.00 | 109.50 | 11,162 |
| Wed, 17th Jan 2018 | 110.00 | 110.50 | 108.25 | 109.75 | 31,469 |
| Tue, 16th Jan 2018 | 111.00 | 111.50 | 110.00 | 110.75 | 11,549 |
| Mon, 15th Jan 2018 | 111.50 | 112.25 | 111.00 | 111.50 | 9,572 |
| Fri, 12th Jan 2018 | 113.00 | 114.75 | 109.00 | 111.00 | 18,933 |
| Thu, 11th Jan 2018 | 116.00 | 116.00 | 113.00 | 113.00 | 55,813 |
| Wed, 10th Jan 2018 | 115.00 | 116.25 | 116.25 | 116.25 | 0 |
| Tue, 9th Jan 2018 | 116.00 | 116.50 | 113.00 | 115.00 | 83,217 |
| Mon, 8th Jan 2018 | 116.75 | 0.00 | 0.00 | 115.00 | 22,765 |
| Fri, 5th Jan 2018 | 112.50 | 118.00 | 112.50 | 116.75 | 62,328 |
| Thu, 4th Jan 2018 | 109.50 | 111.50 | 109.00 | 110.25 | 6,249 |
| Wed, 3rd Jan 2018 | 109.50 | 112.00 | 109.00 | 110.00 | 44,895 |
| Tue, 2nd Jan 2018 | 110.00 | 110.75 | 108.50 | 110.25 | 31,934 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 107.875 | 0 |
| Fri, 29th Dec 2017 | 107.875 | 108.25 | 107.875 | 107.875 | 9,276 |
| Thu, 28th Dec 2017 | 107.00 | 108.00 | 106.00 | 107.875 | 16,500 |
| Wed, 27th Dec 2017 | 108.375 | 108.375 | 108.375 | 107.139 | 2,489 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 108.375 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 108.375 | 0 |
| Fri, 22nd Dec 2017 | 104.00 | 104.00 | 104.00 | 108.375 | 50 |
| Thu, 21st Dec 2017 | 109.75 | 110.00 | 107.00 | 108.375 | 46,901 |
| Wed, 20th Dec 2017 | 105.875 | 105.875 | 105.875 | 105.875 | 3,565 |
| Tue, 19th Dec 2017 | 105.25 | 107.50 | 105.00 | 105.875 | 7,531 |
| Mon, 18th Dec 2017 | 105.00 | 107.25 | 105.00 | 105.00 | 9,479 |
| Fri, 15th Dec 2017 | 105.625 | 105.625 | 105.625 | 105.625 | 0 |
| Thu, 14th Dec 2017 | 106.00 | 108.00 | 106.00 | 107.375 | 10,912 |
| Wed, 13th Dec 2017 | 106.50 | 107.25 | 106.00 | 107.25 | 8,787 |
| Tue, 12th Dec 2017 | 106.00 | 108.50 | 105.00 | 105.00 | 49,049 |
| Mon, 11th Dec 2017 | 106.00 | 108.25 | 106.00 | 108.25 | 18,070 |
| Fri, 8th Dec 2017 | 106.50 | 0.00 | 0.00 | 106.625 | 0 |
| Wed, 6th Dec 2017 | 107.875 | 0.00 | 0.00 | 107.375 | 2,636 |
| Tue, 5th Dec 2017 | 107.00 | 108.75 | 107.00 | 108.75 | 12,731 |
| Mon, 4th Dec 2017 | 108.50 | 109.25 | 108.00 | 109.25 | 14,988 |
| Fri, 1st Dec 2017 | 107.75 | 0.00 | 0.00 | 0.00 | 1,000 |
| Thu, 30th Nov 2017 | 107.50 | 0.00 | 0.00 | 107.50 | 0 |
| Wed, 29th Nov 2017 | 107.50 | 107.50 | 107.50 | 107.50 | 20,748 |
| Tue, 28th Nov 2017 | 107.75 | 111.25 | 107.00 | 111.25 | 12,822 |
| Mon, 27th Nov 2017 | 107.00 | 110.75 | 106.50 | 106.50 | 23,568 |
| Fri, 24th Nov 2017 | 107.00 | 107.00 | 106.50 | 107.00 | 15,183 |
| Thu, 23rd Nov 2017 | 107.00 | 107.00 | 107.00 | 107.00 | 17,278 |
| Wed, 22nd Nov 2017 | 108.00 | 108.00 | 107.75 | 107.75 | 16,869 |
| Tue, 21st Nov 2017 | 108.50 | 108.50 | 108.50 | 108.50 | 29,624 |
| Mon, 20th Nov 2017 | 110.00 | 110.00 | 107.00 | 107.00 | 28,016 |
| Fri, 17th Nov 2017 | 110.00 | 110.25 | 109.50 | 110.25 | 6,563 |
| Thu, 16th Nov 2017 | 114.00 | 114.00 | 107.25 | 111.50 | 56,867 |
| Wed, 15th Nov 2017 | 114.50 | 117.00 | 114.50 | 115.50 | 6,084 |
| Tue, 14th Nov 2017 | 116.50 | 116.50 | 115.00 | 115.00 | 23,503 |
| Mon, 13th Nov 2017 | 116.875 | 0.00 | 0.00 | 116.75 | 598 |