Share Search
Visit the Share Search.
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mon, 22nd Jan 2018 | 169.00 | 169.00 | 157.10 | 160.00 | 486,232 |
| Fri, 19th Jan 2018 | 161.80 | 165.00 | 158.65 | 162.70 | 244,041 |
| Thu, 18th Jan 2018 | 175.20 | 176.20 | 157.95 | 157.95 | 934,815 |
| Wed, 17th Jan 2018 | 152.30 | 178.95 | 152.30 | 177.45 | 2,663,149 |
| Tue, 16th Jan 2018 | 150.40 | 156.40 | 150.10 | 155.50 | 324,900 |
| Mon, 15th Jan 2018 | 154.00 | 154.50 | 150.00 | 150.80 | 245,531 |
| Fri, 12th Jan 2018 | 155.90 | 155.90 | 148.40 | 152.00 | 316,330 |
| Thu, 11th Jan 2018 | 157.80 | 157.80 | 150.70 | 155.45 | 445,735 |
| Wed, 10th Jan 2018 | 158.60 | 158.60 | 149.95 | 151.35 | 611,035 |
| Tue, 9th Jan 2018 | 154.90 | 158.80 | 153.05 | 154.85 | 1,450,708 |
| Mon, 8th Jan 2018 | 154.40 | 157.00 | 152.00 | 155.80 | 652,292 |
| Fri, 5th Jan 2018 | 150.10 | 157.00 | 149.60 | 151.60 | 536,937 |
| Thu, 4th Jan 2018 | 146.00 | 154.40 | 143.90 | 152.50 | 845,000 |
| Wed, 3rd Jan 2018 | 145.50 | 148.20 | 143.00 | 144.80 | 2,081,090 |
| Tue, 2nd Jan 2018 | 148.50 | 154.50 | 142.00 | 145.50 | 649,321 |
| Mon, 1st Jan 2018 | 0.00 | 0.00 | 0.00 | 150.00 | 0 |
| Fri, 29th Dec 2017 | 149.00 | 152.25 | 146.75 | 150.75 | 259,824 |
| Thu, 28th Dec 2017 | 154.00 | 159.75 | 148.50 | 149.75 | 978,876 |
| Wed, 27th Dec 2017 | 160.00 | 161.50 | 152.25 | 156.00 | 585,727 |
| Tue, 26th Dec 2017 | 0.00 | 0.00 | 0.00 | 160.00 | 0 |
| Mon, 25th Dec 2017 | 0.00 | 0.00 | 0.00 | 160.00 | 0 |
| Fri, 22nd Dec 2017 | 154.00 | 164.00 | 151.00 | 160.00 | 258,047 |
| Thu, 21st Dec 2017 | 153.00 | 156.50 | 151.25 | 154.00 | 696,227 |
| Wed, 20th Dec 2017 | 153.75 | 157.00 | 153.00 | 155.00 | 552,299 |
| Tue, 19th Dec 2017 | 155.00 | 159.50 | 152.25 | 155.25 | 493,465 |
| Mon, 18th Dec 2017 | 0.00 | 161.50 | 153.875 | 153.875 | 361,938 |
| Fri, 15th Dec 2017 | 157.25 | 164.75 | 155.00 | 157.50 | 1,527,977 |
| Thu, 14th Dec 2017 | 156.00 | 168.00 | 156.00 | 158.25 | 828,808 |
| Wed, 13th Dec 2017 | 152.75 | 163.50 | 152.75 | 161.00 | 1,196,479 |
| Tue, 12th Dec 2017 | 153.75 | 157.25 | 151.50 | 152.25 | 264,806 |
| Mon, 11th Dec 2017 | 154.75 | 155.50 | 152.75 | 153.50 | 172,574 |
| Fri, 8th Dec 2017 | 158.00 | 158.00 | 153.00 | 156.00 | 1,592,412 |
| Wed, 6th Dec 2017 | 150.00 | 157.50 | 150.00 | 155.00 | 261,698 |
| Tue, 5th Dec 2017 | 158.50 | 0.00 | 0.00 | 156.75 | 338,457 |
| Mon, 4th Dec 2017 | 149.00 | 158.50 | 148.75 | 157.75 | 600,271 |
| Fri, 1st Dec 2017 | 150.25 | 153.25 | 149.25 | 152.50 | 198,044 |
| Thu, 30th Nov 2017 | 151.25 | 153.00 | 148.75 | 150.50 | 708,169 |
| Wed, 29th Nov 2017 | 153.00 | 157.00 | 150.00 | 153.50 | 423,195 |
| Tue, 28th Nov 2017 | 157.00 | 159.00 | 152.25 | 156.25 | 514,612 |
| Mon, 27th Nov 2017 | 185.30 | 157.50 | 0.00 | 156.00 | 473,448 |
| Fri, 24th Nov 2017 | 148.00 | 150.25 | 138.25 | 147.00 | 1,609,210 |
| Thu, 23rd Nov 2017 | 153.00 | 170.00 | 146.00 | 148.25 | 6,178,211 |
| Wed, 22nd Nov 2017 | 189.25 | 192.00 | 189.00 | 189.00 | 648,129 |
| Tue, 21st Nov 2017 | 188.25 | 193.75 | 188.00 | 189.00 | 477,502 |
| Mon, 20th Nov 2017 | 177.00 | 189.00 | 177.00 | 188.00 | 875,646 |
| Fri, 17th Nov 2017 | 183.00 | 184.75 | 180.50 | 182.50 | 242,631 |
| Thu, 16th Nov 2017 | 185.00 | 185.00 | 176.00 | 180.00 | 262,767 |
| Wed, 15th Nov 2017 | 189.00 | 189.00 | 180.00 | 185.00 | 285,787 |
| Tue, 14th Nov 2017 | 192.00 | 194.00 | 181.00 | 190.00 | 851,840 |
| Mon, 13th Nov 2017 | 190.00 | 195.00 | 189.50 | 193.00 | 1,921,589 |