Share Search
Visit the Share Search.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 520.00 | 524.00 | 500.00 | 504.00 | 68,498 |
| Fri, 19th Jan 2018 | 524.00 | 529.00 | 506.00 | 516.00 | 13,499 |
| Thu, 18th Jan 2018 | 512.00 | 522.00 | 506.00 | 514.00 | 11,763 |
| Wed, 17th Jan 2018 | 522.00 | 522.00 | 504.00 | 508.00 | 1,491,315 |
| Tue, 16th Jan 2018 | 536.00 | 536.00 | 512.00 | 531.00 | 37,280 |
| Mon, 15th Jan 2018 | 532.00 | 546.00 | 510.00 | 535.00 | 36,201 |
| Fri, 12th Jan 2018 | 536.00 | 545.00 | 524.00 | 534.00 | 21,051 |
| Thu, 11th Jan 2018 | 538.00 | 543.00 | 516.00 | 534.00 | 1,334,876 |
| Wed, 10th Jan 2018 | 540.00 | 544.00 | 540.00 | 543.00 | 24,346 |
| Tue, 9th Jan 2018 | 0.00 | 538.00 | 0.00 | 538.00 | 14,284 |
| Mon, 8th Jan 2018 | 9.625 | 9.625 | 500.00 | 520.00 | 53,753 |
| Fri, 5th Jan 2018 | 544.00 | 554.00 | 544.00 | 548.00 | 32,323 |
| Thu, 4th Jan 2018 | 546.00 | 564.00 | 530.00 | 548.00 | 64,156 |
| Wed, 3rd Jan 2018 | 556.00 | 564.00 | 542.00 | 558.00 | 21,516 |
| Tue, 2nd Jan 2018 | 552.00 | 552.00 | 542.00 | 551.00 | 26,974 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 542.75 | 0 |
| Fri, 29th Dec 2017 | 540.00 | 550.00 | 531.50 | 542.75 | 12,474 |
| Thu, 28th Dec 2017 | 535.50 | 561.50 | 520.75 | 535.00 | 9,249 |
| Wed, 27th Dec 2017 | 540.00 | 540.00 | 520.00 | 531.50 | 19,015 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 530.50 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 530.50 | 0 |
| Fri, 22nd Dec 2017 | 533.00 | 545.00 | 524.75 | 530.50 | 7,640 |
| Thu, 21st Dec 2017 | 530.00 | 543.00 | 523.25 | 529.50 | 12,636 |
| Wed, 20th Dec 2017 | 532.50 | 533.00 | 520.50 | 528.00 | 78,824 |
| Tue, 19th Dec 2017 | 525.00 | 533.00 | 525.00 | 530.00 | 31,324 |
| Mon, 18th Dec 2017 | 521.00 | 525.00 | 510.50 | 523.50 | 31,885 |
| Fri, 15th Dec 2017 | 488.25 | 520.00 | 488.25 | 517.00 | 21,593 |
| Thu, 14th Dec 2017 | 495.50 | 500.00 | 478.00 | 487.75 | 18,912 |
| Wed, 13th Dec 2017 | 475.25 | 495.00 | 475.25 | 480.75 | 41,750 |
| Tue, 12th Dec 2017 | 478.50 | 478.50 | 475.75 | 477.00 | 11,576 |
| Mon, 11th Dec 2017 | 475.00 | 489.75 | 475.00 | 480.00 | 34,950 |
| Fri, 8th Dec 2017 | 487.25 | 495.00 | 474.00 | 482.25 | 43,725 |
| Wed, 6th Dec 2017 | 490.75 | 492.00 | 474.50 | 484.00 | 7,297 |
| Tue, 5th Dec 2017 | 472.00 | 490.75 | 467.25 | 481.00 | 7,533 |
| Mon, 4th Dec 2017 | 465.25 | 470.75 | 465.25 | 470.75 | 5,707 |
| Fri, 1st Dec 2017 | 465.50 | 480.00 | 465.50 | 470.00 | 9,923 |
| Thu, 30th Nov 2017 | 471.75 | 473.00 | 465.25 | 473.00 | 4,805 |
| Wed, 29th Nov 2017 | 475.75 | 490.00 | 473.75 | 487.75 | 16,761 |
| Tue, 28th Nov 2017 | 477.75 | 490.00 | 477.75 | 481.75 | 18,116 |
| Mon, 27th Nov 2017 | 476.00 | 478.00 | 476.00 | 478.00 | 97,348 |
| Fri, 24th Nov 2017 | 474.75 | 476.00 | 471.50 | 475.00 | 70,862 |
| Thu, 23rd Nov 2017 | 452.50 | 475.00 | 452.50 | 475.00 | 4,065 |
| Wed, 22nd Nov 2017 | 467.00 | 468.00 | 448.50 | 468.00 | 6,388 |
| Tue, 21st Nov 2017 | 447.25 | 466.00 | 444.50 | 459.50 | 85,210 |
| Mon, 20th Nov 2017 | 466.75 | 466.75 | 445.50 | 456.50 | 15,207 |
| Fri, 17th Nov 2017 | 455.75 | 457.00 | 442.25 | 442.25 | 4,503 |
| Thu, 16th Nov 2017 | 442.25 | 458.75 | 442.25 | 443.25 | 177,204 |
| Wed, 15th Nov 2017 | 456.25 | 456.50 | 442.00 | 452.00 | 30,292 |
| Tue, 14th Nov 2017 | 450.00 | 457.25 | 442.00 | 443.75 | 46,766 |
| Mon, 13th Nov 2017 | 455.25 | 464.75 | 450.00 | 455.00 | 40,610 |