Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-06 | 415.00 | 417.50 | 415.00 | 417.50 | 123,147 |
| 2019-09-05 | 417.00 | 417.00 | 415.00 | 415.50 | 96,187 |
| 2019-09-04 | 417.00 | 421.00 | 416.00 | 416.50 | 85,244 |
| 2019-09-03 | 414.00 | 416.00 | 414.00 | 415.00 | 64,123 |
| 2019-09-02 | 413.00 | 415.00 | 413.00 | 415.50 | 77,341 |
| 2019-08-30 | 412.00 | 413.00 | 412.00 | 410.50 | 126,762 |
| 2019-08-29 | 410.00 | 410.00 | 410.00 | 408.00 | 29,460 |
| 2019-08-28 | 407.00 | 407.00 | 407.00 | 408.00 | 106,138 |
| 2019-08-27 | 410.00 | 410.00 | 410.00 | 409.50 | 88,159 |
| 2019-08-23 | 410.00 | 410.00 | 409.00 | 409.00 | 50,295 |
| 2019-08-22 | 414.00 | 414.00 | 407.00 | 409.00 | 99,042 |
| 2019-08-21 | 414.00 | 415.00 | 414.00 | 413.00 | 108,728 |
| 2019-08-20 | 413.00 | 414.00 | 412.00 | 413.00 | 63,424 |
| 2019-08-19 | 412.00 | 412.00 | 412.00 | 412.50 | 64,856 |
| 2019-08-16 | 407.00 | 409.00 | 406.00 | 408.00 | 96,816 |
| 2019-08-15 | 409.00 | 409.00 | 402.00 | 403.50 | 90,594 |
| 2019-08-14 | 415.00 | 415.00 | 410.00 | 408.00 | 99,425 |
| 2019-08-13 | 413.00 | 417.00 | 412.00 | 416.00 | 143,618 |
| 2019-08-12 | 416.00 | 418.00 | 415.00 | 415.00 | 134,158 |
| 2019-08-09 | 415.00 | 416.00 | 414.00 | 413.50 | 145,041 |
| 2019-08-08 | 411.00 | 415.00 | 411.00 | 413.50 | 139,555 |
| 2019-08-07 | 406.00 | 408.00 | 405.00 | 407.00 | 72,755 |
| 2019-08-06 | 408.00 | 409.00 | 406.00 | 408.00 | 138,763 |
| 2019-08-05 | 412.00 | 413.00 | 409.00 | 409.50 | 141,254 |
| 2019-08-02 | 420.00 | 420.00 | 417.00 | 416.00 | 95,551 |
| 2019-08-01 | 423.00 | 425.00 | 423.00 | 424.00 | 68,419 |
| 2019-07-31 | 426.00 | 426.00 | 425.00 | 425.00 | 42,447 |
| 2019-07-30 | 429.00 | 429.00 | 426.00 | 425.50 | 181,434 |
| 2019-07-29 | 424.00 | 425.00 | 423.00 | 425.00 | 108,888 |
| 2019-07-26 | 421.00 | 421.00 | 417.00 | 419.50 | 101,112 |
| 2019-07-25 | 420.00 | 420.00 | 419.00 | 418.50 | 100,984 |
| 2019-07-24 | 418.00 | 418.00 | 416.00 | 417.00 | 142,384 |
| 2019-07-23 | 416.00 | 417.00 | 415.00 | 417.00 | 131,565 |
| 2019-07-22 | 417.00 | 417.00 | 414.00 | 415.50 | 121,585 |
| 2019-07-19 | 416.00 | 417.00 | 416.00 | 417.00 | 78,680 |
| 2019-07-18 | 414.00 | 416.00 | 414.00 | 415.50 | 69,272 |
| 2019-07-17 | 419.00 | 420.00 | 415.00 | 416.00 | 101,287 |
| 2019-07-16 | 414.00 | 418.00 | 414.00 | 417.00 | 118,406 |
| 2019-07-15 | 418.00 | 418.00 | 412.00 | 413.00 | 167,380 |
| 2019-07-12 | 417.00 | 418.00 | 415.00 | 416.50 | 104,469 |
| 2019-07-11 | 417.00 | 417.00 | 414.00 | 415.50 | 95,109 |
| 2019-07-10 | 415.00 | 415.00 | 414.00 | 415.00 | 68,331 |
| 2019-07-09 | 414.00 | 414.00 | 414.00 | 414.00 | 102,261 |
| 2019-07-08 | 416.00 | 416.00 | 413.00 | 415.00 | 87,987 |
| 2019-07-05 | 418.00 | 418.00 | 414.00 | 415.00 | 174,896 |
| 2019-07-04 | 417.00 | 420.00 | 417.00 | 418.00 | 117,723 |
| 2019-07-03 | 413.00 | 414.00 | 411.00 | 415.50 | 147,512 |
| 2019-07-02 | 410.00 | 413.00 | 410.00 | 412.00 | 72,255 |
| 2019-07-01 | 407.00 | 409.00 | 406.00 | 408.00 | 70,770 |
| 2019-06-28 | 405.00 | 407.00 | 405.00 | 405.00 | 113,829 |
| 2019-06-27 | 403.00 | 403.00 | 401.00 | 404.00 | 135,674 |
| 2019-06-26 | 405.00 | 405.00 | 404.00 | 404.00 | 67,960 |
| 2019-06-25 | 405.00 | 407.00 | 403.00 | 404.00 | 81,802 |
| 2019-06-24 | 402.00 | 406.00 | 402.00 | 404.00 | 104,941 |
| 2019-06-21 | 402.00 | 402.00 | 402.00 | 403.50 | 67,341 |
| 2019-06-20 | 402.00 | 406.00 | 402.00 | 403.50 | 169,752 |
| 2019-06-19 | 401.00 | 401.00 | 401.00 | 402.50 | 85,264 |
| 2019-06-18 | 399.00 | 401.00 | 398.00 | 400.50 | 120,969 |
| 2019-06-17 | 397.00 | 398.00 | 395.00 | 396.50 | 92,569 |
| 2019-06-14 | 395.00 | 397.00 | 395.00 | 396.50 | 57,059 |
| 2019-06-13 | 395.00 | 397.00 | 395.00 | 396.00 | 121,138 |
| 2019-06-12 | 398.00 | 398.00 | 396.00 | 396.00 | 96,492 |
| 2019-06-11 | 396.00 | 399.00 | 396.00 | 398.00 | 112,153 |
| 2019-06-10 | 395.00 | 395.00 | 393.00 | 395.50 | 107,041 |
| 2019-06-07 | 387.00 | 392.00 | 387.00 | 391.50 | 123,061 |
| 2019-06-06 | 384.00 | 387.00 | 384.00 | 385.00 | 90,915 |
| 2019-06-05 | 382.00 | 384.00 | 382.00 | 383.00 | 131,696 |
| 2019-06-04 | 380.00 | 381.00 | 378.00 | 381.00 | 113,299 |
| 2019-06-03 | 381.00 | 381.00 | 376.00 | 380.00 | 90,822 |
| 2019-05-31 | 381.00 | 383.00 | 381.00 | 383.50 | 102,464 |
| 2019-05-30 | 380.00 | 384.00 | 380.00 | 383.50 | 100,572 |
| 2019-05-29 | 382.00 | 382.00 | 380.00 | 379.00 | 77,313 |
| 2019-05-28 | 385.00 | 385.00 | 385.00 | 386.00 | 88,512 |
| 2019-05-24 | 384.00 | 384.00 | 384.00 | 384.50 | 115,140 |
| 2019-05-23 | 383.00 | 383.00 | 382.00 | 383.00 | 92,527 |
| 2019-05-22 | 390.00 | 390.00 | 387.00 | 389.00 | 93,568 |
| 2019-05-21 | 387.00 | 387.00 | 387.00 | 388.00 | 111,068 |
| 2019-05-20 | 388.00 | 389.00 | 386.00 | 387.00 | 79,440 |
| 2019-05-17 | 388.00 | 389.00 | 387.00 | 389.00 | 75,910 |
| 2019-05-16 | 388.00 | 389.00 | 388.00 | 389.50 | 211,602 |
| 2019-05-15 | 386.00 | 386.00 | 384.00 | 385.00 | 97,650 |
| 2019-05-14 | 379.00 | 383.00 | 379.00 | 383.50 | 80,326 |
| 2019-05-13 | 381.00 | 381.00 | 379.00 | 378.50 | 119,999 |
| 2019-05-10 | 385.00 | 386.00 | 382.00 | 382.50 | 135,735 |
| 2019-05-09 | 384.00 | 384.00 | 379.00 | 380.50 | 130,211 |
| 2019-05-08 | 385.00 | 385.00 | 384.00 | 385.50 | 78,478 |
| 2019-05-07 | 393.00 | 393.00 | 386.00 | 387.50 | 126,030 |
| 2019-05-03 | 393.00 | 393.00 | 390.00 | 391.50 | 194,334 |
| 2019-05-02 | 395.00 | 395.00 | 392.00 | 393.00 | 93,830 |
| 2019-05-01 | 397.00 | 397.00 | 397.00 | 395.50 | 95,776 |
| 2019-04-30 | 396.00 | 396.00 | 395.00 | 394.50 | 102,210 |
| 2019-04-29 | 396.00 | 396.00 | 394.00 | 395.50 | 126,296 |
| 2019-04-26 | 394.00 | 394.00 | 393.00 | 394.00 | 114,344 |
| 2019-04-25 | 395.00 | 398.00 | 395.00 | 394.00 | 137,151 |
| 2019-04-24 | 395.00 | 396.00 | 395.00 | 395.00 | 79,316 |
| 2019-04-23 | 393.00 | 396.00 | 393.00 | 395.00 | 105,442 |
| 2019-04-18 | 393.00 | 393.00 | 391.00 | 392.00 | 107,099 |
| 2019-04-17 | 393.00 | 394.00 | 391.00 | 392.50 | 123,110 |
| 2019-04-16 | 392.00 | 393.00 | 389.00 | 390.50 | 148,041 |