Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 296.50 | 298.20 | 294.75 | 296.80 | 10,572,117 |
| Fri, 19th Jan 2018 | 296.20 | 302.05 | 291.90 | 297.60 | 6,990,765 |
| Thu, 18th Jan 2018 | 295.50 | 310.10 | 292.50 | 297.30 | 6,671,589 |
| Wed, 17th Jan 2018 | 297.10 | 307.10 | 293.40 | 294.75 | 11,394,728 |
| Tue, 16th Jan 2018 | 294.00 | 307.00 | 291.60 | 300.45 | 10,421,479 |
| Mon, 15th Jan 2018 | 301.60 | 302.40 | 290.60 | 300.10 | 16,451,139 |
| Fri, 12th Jan 2018 | 297.00 | 305.40 | 296.35 | 302.40 | 17,809,175 |
| Thu, 11th Jan 2018 | 293.00 | 307.55 | 289.60 | 296.80 | 12,078,559 |
| Wed, 10th Jan 2018 | 285.50 | 293.60 | 283.60 | 293.30 | 17,561,257 |
| Tue, 9th Jan 2018 | 276.00 | 281.35 | 273.80 | 280.35 | 5,443,553 |
| Mon, 8th Jan 2018 | 276.50 | 289.30 | 263.95 | 278.40 | 7,439,999 |
| Fri, 5th Jan 2018 | 278.00 | 291.25 | 271.70 | 274.80 | 8,353,968 |
| Thu, 4th Jan 2018 | 276.30 | 283.50 | 275.05 | 278.25 | 8,829,748 |
| Wed, 3rd Jan 2018 | 277.00 | 283.45 | 263.05 | 275.50 | 9,821,153 |
| Tue, 2nd Jan 2018 | 277.20 | 282.35 | 271.30 | 277.35 | 6,244,739 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 278.00 | 0 |
| Fri, 29th Dec 2017 | 276.30 | 285.55 | 275.10 | 278.00 | 3,748,848 |
| Thu, 28th Dec 2017 | 276.60 | 279.65 | 269.50 | 276.90 | 3,682,151 |
| Wed, 27th Dec 2017 | 276.50 | 279.25 | 271.25 | 275.80 | 5,100,207 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 275.80 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 275.80 | 0 |
| Fri, 22nd Dec 2017 | 275.30 | 275.95 | 269.35 | 275.80 | 2,428,186 |
| Thu, 21st Dec 2017 | 273.70 | 279.15 | 268.35 | 276.50 | 7,475,835 |
| Wed, 20th Dec 2017 | 277.20 | 278.35 | 269.50 | 274.60 | 9,089,855 |
| Tue, 19th Dec 2017 | 276.00 | 283.85 | 275.80 | 277.20 | 7,782,137 |
| Mon, 18th Dec 2017 | 276.80 | 280.70 | 270.45 | 276.60 | 10,056,464 |
| Fri, 15th Dec 2017 | 278.30 | 278.30 | 274.00 | 276.30 | 13,900,571 |
| Thu, 14th Dec 2017 | 280.20 | 281.10 | 277.10 | 277.90 | 7,646,569 |
| Wed, 13th Dec 2017 | 280.30 | 282.60 | 280.00 | 280.90 | 9,313,315 |
| Tue, 12th Dec 2017 | 280.50 | 281.00 | 279.00 | 280.90 | 10,096,539 |
| Mon, 11th Dec 2017 | 281.80 | 282.80 | 279.80 | 280.70 | 10,013,909 |
| Fri, 8th Dec 2017 | 276.80 | 281.70 | 276.70 | 281.00 | 17,782,754 |
| Wed, 6th Dec 2017 | 272.60 | 276.50 | 269.70 | 275.20 | 12,151,004 |
| Tue, 5th Dec 2017 | 274.80 | 274.80 | 271.30 | 273.80 | 5,814,542 |
| Mon, 4th Dec 2017 | 276.00 | 276.80 | 272.10 | 274.80 | 6,593,979 |
| Fri, 1st Dec 2017 | 276.40 | 276.40 | 270.50 | 270.40 | 9,951,828 |
| Thu, 30th Nov 2017 | 280.50 | 283.90 | 276.00 | 276.40 | 12,627,928 |
| Wed, 29th Nov 2017 | 272.30 | 282.50 | 272.30 | 281.20 | 25,224,876 |
| Tue, 28th Nov 2017 | 267.70 | 271.90 | 266.40 | 271.20 | 14,311,707 |
| Mon, 27th Nov 2017 | 269.90 | 272.00 | 267.60 | 267.60 | 9,735,764 |
| Fri, 24th Nov 2017 | 269.00 | 272.90 | 268.50 | 270.80 | 7,232,774 |
| Thu, 23rd Nov 2017 | 268.20 | 271.00 | 267.40 | 269.60 | 5,859,718 |
| Wed, 22nd Nov 2017 | 272.70 | 274.20 | 269.40 | 269.50 | 12,277,028 |
| Tue, 21st Nov 2017 | 273.20 | 276.10 | 272.30 | 273.20 | 6,919,852 |
| Mon, 20th Nov 2017 | 272.50 | 276.30 | 272.10 | 273.60 | 7,611,617 |
| Fri, 17th Nov 2017 | 272.30 | 275.10 | 272.10 | 274.40 | 6,902,722 |
| Thu, 16th Nov 2017 | 275.90 | 276.00 | 272.60 | 274.00 | 6,860,743 |
| Wed, 15th Nov 2017 | 274.10 | 275.10 | 271.50 | 274.90 | 8,904,798 |
| Tue, 14th Nov 2017 | 275.20 | 277.10 | 273.40 | 274.90 | 6,511,143 |
| Mon, 13th Nov 2017 | 275.50 | 276.10 | 272.70 | 274.70 | 8,070,302 |