Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-01-10 | 160.00 | 160.50 | 143.00 | 143.00 | 90,627 |
| 2022-01-07 | 155.50 | 162.00 | 152.00 | 162.00 | 1,059,573 |
| 2022-01-06 | 156.00 | 151.00 | 151.00 | 151.00 | 552,314 |
| 2022-01-05 | 150.00 | 152.00 | 150.00 | 152.00 | 390,817 |
| 2022-01-04 | 152.50 | 158.00 | 152.50 | 154.00 | 229,326 |
| 2022-01-03 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2021-12-31 | 149.50 | 152.50 | 149.50 | 152.50 | 104,280 |
| 2021-12-30 | 147.50 | 150.00 | 145.00 | 149.50 | 491,047 |
| 2021-12-29 | 145.50 | 147.50 | 145.50 | 147.50 | 46,694 |
| 2021-12-28 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-27 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2021-12-24 | 148.00 | 148.00 | 147.00 | 147.00 | 27,785 |
| 2021-12-23 | 147.50 | 148.00 | 144.00 | 148.00 | 91,600 |
| 2021-12-22 | 146.00 | 148.00 | 146.00 | 148.00 | 159,074 |
| 2021-12-21 | 146.00 | 146.00 | 146.00 | 146.00 | 211,907 |
| 2021-12-20 | 146.00 | 145.00 | 145.00 | 145.00 | 242,078 |
| 2021-12-17 | 144.00 | 147.00 | 144.00 | 146.00 | 150,669 |
| 2021-12-16 | 144.00 | 144.00 | 144.00 | 144.00 | 97,808 |
| 2021-12-15 | 144.50 | 143.00 | 143.00 | 143.00 | 100,650 |
| 2021-12-14 | 143.00 | 143.00 | 143.00 | 143.00 | 141,965 |
| 2021-12-13 | 138.00 | 143.00 | 136.00 | 143.00 | 256,043 |
| 2021-12-10 | 138.00 | 139.00 | 139.00 | 139.00 | 244,286 |
| 2021-12-09 | 143.00 | 143.00 | 135.50 | 138.00 | 321,674 |
| 2021-12-08 | 143.00 | 143.50 | 142.50 | 143.00 | 181,494 |
| 2021-12-07 | 143.00 | 142.00 | 142.00 | 143.00 | 56,033 |
| 2021-12-06 | 144.50 | 144.50 | 143.50 | 143.50 | 57,855 |
| 2021-12-03 | 145.00 | 145.50 | 144.00 | 145.50 | 39,651 |
| 2021-12-02 | 145.00 | 145.50 | 144.00 | 145.50 | 40,906 |
| 2021-12-01 | 142.00 | 145.50 | 142.00 | 145.50 | 165,629 |
| 2021-11-30 | 140.00 | 142.00 | 140.00 | 142.00 | 53,147 |
| 2021-11-29 | 141.00 | 141.50 | 137.00 | 141.50 | 64,145 |
| 2021-11-26 | 143.50 | 143.50 | 141.00 | 141.00 | 75,928 |
| 2021-11-25 | 148.50 | 148.50 | 145.00 | 145.00 | 73,117 |
| 2021-11-24 | 149.50 | 150.50 | 148.50 | 148.50 | 155,012 |
| 2021-11-23 | 166.50 | 166.50 | 149.50 | 149.50 | 391,644 |
| 2021-11-22 | 164.50 | 166.00 | 154.00 | 166.00 | 380,935 |
| 2021-11-19 | 167.00 | 167.00 | 167.00 | 167.00 | 6,848 |
| 2021-11-18 | 166.50 | 167.00 | 166.50 | 167.00 | 40,768 |
| 2021-11-17 | 167.00 | 167.00 | 167.00 | 166.50 | 19,869 |
| 2021-11-16 | 166.50 | 165.00 | 165.00 | 165.00 | 39,753 |
| 2021-11-15 | 166.50 | 170.00 | 170.00 | 170.00 | 8,127 |
| 2021-11-12 | 167.00 | 167.50 | 166.50 | 166.50 | 31,459 |
| 2021-11-11 | 166.00 | 167.50 | 165.50 | 167.00 | 18,558 |
| 2021-11-10 | 170.00 | 170.00 | 166.50 | 166.50 | 16,039 |
| 2021-11-09 | 177.50 | 177.50 | 170.00 | 170.50 | 54,111 |
| 2021-11-08 | 179.00 | 179.00 | 178.50 | 179.00 | 118,157 |
| 2021-11-05 | 177.50 | 179.50 | 177.50 | 179.00 | 15,458 |
| 2021-11-04 | 170.50 | 179.00 | 179.00 | 179.00 | 55,140 |
| 2021-11-03 | 162.50 | 172.00 | 162.50 | 169.00 | 119,199 |
| 2021-11-02 | 159.50 | 162.00 | 159.50 | 162.00 | 35,719 |
| 2021-11-01 | 158.50 | 161.00 | 158.50 | 161.00 | 65,215 |
| 2021-10-29 | 159.50 | 160.00 | 157.00 | 157.50 | 515,839 |
| 2021-10-28 | 159.50 | 160.00 | 159.50 | 160.00 | 10,808 |
| 2021-10-27 | 158.00 | 158.00 | 158.00 | 158.00 | 227,612 |
| 2021-10-26 | 161.50 | 159.00 | 159.00 | 159.00 | 888,998 |
| 2021-10-25 | 164.00 | 164.00 | 164.00 | 164.00 | 177,697 |