Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-08 | 207.50 | 217.50 | 207.50 | 215.00 | 38,974 |
| 2024-05-07 | 210.00 | 210.00 | 207.50 | 207.50 | 98,611 |
| 2024-05-06 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-05-03 | 210.00 | 210.00 | 210.00 | 210.00 | 13,286 |
| 2024-05-02 | 212.50 | 212.50 | 210.00 | 210.00 | 32,735 |
| 2024-05-01 | 212.50 | 212.50 | 212.50 | 212.50 | 9,521 |
| 2024-04-30 | 212.50 | 212.50 | 212.50 | 212.50 | 17,898 |
| 2024-04-29 | 212.50 | 212.50 | 212.50 | 212.50 | 46,119 |
| 2024-04-26 | 213.50 | 213.50 | 212.50 | 212.50 | 57,096 |
| 2024-04-25 | 216.00 | 216.00 | 213.50 | 213.50 | 11,288 |
| 2024-04-24 | 216.00 | 216.00 | 216.00 | 216.00 | 58,863 |
| 2024-04-23 | 207.50 | 217.00 | 217.00 | 217.00 | 53,327 |
| 2024-04-22 | 207.50 | 207.50 | 207.50 | 207.50 | 2,674,290 |
| 2024-04-19 | 207.50 | 207.50 | 207.50 | 207.50 | 12,260 |
| 2024-04-18 | 207.50 | 207.50 | 207.50 | 207.50 | 33,959 |
| 2024-04-17 | 210.00 | 210.00 | 207.50 | 207.50 | 8,230 |
| 2024-04-16 | 207.50 | 210.00 | 209.00 | 210.00 | 13,582 |
| 2024-04-15 | 207.50 | 207.50 | 207.50 | 207.50 | 16,541 |
| 2024-04-12 | 210.00 | 211.00 | 207.50 | 207.50 | 20,655 |
| 2024-04-11 | 212.50 | 212.50 | 210.00 | 210.00 | 24,125 |
| 2024-04-10 | 212.50 | 212.50 | 212.50 | 212.50 | 35,913 |
| 2024-04-09 | 202.50 | 212.50 | 202.50 | 212.50 | 106,321 |
| 2024-04-08 | 205.00 | 205.00 | 202.50 | 202.50 | 115,788 |
| 2024-04-05 | 212.50 | 204.00 | 204.00 | 204.00 | 115,972 |
| 2024-04-04 | 212.50 | 212.50 | 212.50 | 212.50 | 34,686 |
| 2024-04-03 | 215.00 | 215.00 | 212.50 | 212.50 | 79,757 |
| 2024-04-02 | 215.00 | 215.00 | 215.00 | 215.00 | 14,859 |
| 2024-04-01 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-03-29 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-03-28 | 212.50 | 217.00 | 215.00 | 215.00 | 48,599 |
| 2024-03-27 | 212.50 | 212.50 | 212.50 | 212.50 | 58,327 |
| 2024-03-26 | 212.50 | 212.50 | 212.50 | 212.50 | 51,494 |
| 2024-03-25 | 215.00 | 217.00 | 210.00 | 212.50 | 44,629 |
| 2024-03-22 | 217.50 | 217.00 | 212.00 | 217.00 | 39,098 |
| 2024-03-21 | 219.00 | 219.00 | 212.50 | 217.50 | 55,469 |
| 2024-03-20 | 235.00 | 218.00 | 218.00 | 218.00 | 76,283 |
| 2024-03-19 | 230.00 | 240.00 | 235.00 | 235.00 | 68,685 |
| 2024-03-18 | 227.50 | 227.50 | 225.00 | 227.50 | 27,381 |
| 2024-03-15 | 227.50 | 227.50 | 227.50 | 227.50 | 46,139 |
| 2024-03-14 | 225.00 | 227.50 | 225.00 | 227.50 | 152,282 |
| 2024-03-13 | 225.00 | 225.00 | 225.00 | 225.00 | 32,116 |
| 2024-03-12 | 225.00 | 225.00 | 225.00 | 225.00 | 21,543 |
| 2024-03-11 | 225.00 | 225.00 | 225.00 | 225.00 | 29,807 |
| 2024-03-08 | 225.00 | 225.00 | 225.00 | 225.00 | 26,965 |
| 2024-03-07 | 212.50 | 227.50 | 212.50 | 225.00 | 139,968 |
| 2024-03-06 | 207.50 | 212.50 | 207.50 | 212.50 | 169,749 |
| 2024-03-05 | 207.50 | 207.50 | 207.50 | 207.50 | 24,701 |
| 2024-03-04 | 207.50 | 207.50 | 207.50 | 207.50 | 34,515 |
| 2024-03-01 | 210.00 | 210.00 | 207.50 | 207.50 | 39,701 |
| 2024-02-29 | 210.00 | 210.00 | 210.00 | 210.00 | 11,899 |
| 2024-02-28 | 212.50 | 212.50 | 207.50 | 210.00 | 73,474 |
| 2024-02-27 | 217.50 | 217.50 | 212.50 | 212.50 | 32,209 |
| 2024-02-26 | 217.50 | 217.50 | 217.50 | 217.50 | 48,338 |
| 2024-02-23 | 220.00 | 220.00 | 217.50 | 217.50 | 20,179 |
| 2024-02-22 | 220.00 | 220.00 | 220.00 | 220.00 | 14,555 |
| 2024-02-21 | 222.50 | 222.50 | 222.50 | 222.50 | 71,557 |
| 2024-02-20 | 222.50 | 222.50 | 222.50 | 222.50 | 11,643 |
| 2024-02-19 | 227.50 | 227.50 | 222.50 | 222.50 | 18,883 |
| 2024-02-16 | 230.00 | 230.00 | 227.50 | 227.50 | 29,324 |
| 2024-02-15 | 232.50 | 232.50 | 230.00 | 230.00 | 38,744 |
| 2024-02-14 | 232.50 | 232.50 | 232.50 | 232.50 | 20,097 |
| 2024-02-13 | 232.50 | 232.50 | 230.00 | 232.50 | 37,384 |
| 2024-02-12 | 232.50 | 232.50 | 232.50 | 232.50 | 1,936 |
| 2024-02-09 | 232.50 | 240.00 | 236.00 | 236.00 | 54,992 |
| 2024-02-08 | 225.00 | 232.50 | 225.00 | 232.50 | 87,921 |
| 2024-02-07 | 225.00 | 238.00 | 238.00 | 238.00 | 12,952 |
| 2024-02-06 | 227.50 | 227.50 | 222.50 | 225.00 | 59,804 |
| 2024-02-05 | 227.50 | 227.50 | 227.50 | 227.50 | 61,266 |
| 2024-02-02 | 232.50 | 232.50 | 227.50 | 227.50 | 22,893 |
| 2024-02-01 | 243.50 | 240.00 | 232.50 | 232.50 | 103,807 |
| 2024-01-31 | 247.50 | 247.50 | 243.50 | 243.50 | 43,434 |
| 2024-01-30 | 247.50 | 247.50 | 247.50 | 247.50 | 44,491 |
| 2024-01-29 | 245.00 | 247.50 | 245.00 | 247.50 | 63,775 |
| 2024-01-26 | 245.00 | 245.00 | 245.00 | 245.00 | 21,046 |
| 2024-01-25 | 245.00 | 245.00 | 245.00 | 245.00 | 14,715 |
| 2024-01-24 | 245.00 | 245.00 | 245.00 | 245.00 | 26,964 |
| 2024-01-23 | 245.00 | 245.00 | 245.00 | 245.00 | 18,118 |
| 2024-01-22 | 245.00 | 252.00 | 245.00 | 245.00 | 31,692 |
| 2024-01-19 | 245.00 | 255.00 | 255.00 | 255.00 | 47,089 |
| 2024-01-18 | 245.00 | 245.00 | 243.50 | 245.00 | 13,210 |
| 2024-01-17 | 247.50 | 247.50 | 242.50 | 243.50 | 50,691 |
| 2024-01-16 | 242.50 | 250.00 | 246.00 | 247.50 | 35,221 |
| 2024-01-15 | 241.00 | 242.50 | 241.00 | 242.50 | 21,373 |
| 2024-01-12 | 237.50 | 241.00 | 237.50 | 241.00 | 38,426 |
| 2024-01-11 | 235.00 | 237.50 | 235.00 | 237.50 | 52,825 |
| 2024-01-10 | 230.00 | 235.00 | 230.00 | 235.00 | 57,029 |
| 2024-01-09 | 236.00 | 235.00 | 225.00 | 230.00 | 47,459 |
| 2024-01-08 | 225.00 | 236.00 | 225.00 | 236.00 | 148,432 |
| 2024-01-05 | 215.00 | 215.00 | 215.00 | 215.00 | 25,467 |
| 2024-01-04 | 215.00 | 215.00 | 215.00 | 215.00 | 28,025 |
| 2024-01-03 | 217.50 | 217.50 | 215.00 | 215.00 | 64,346 |
| 2024-01-02 | 217.50 | 217.00 | 217.00 | 217.00 | 78,384 |
| 2024-01-01 | 217.50 | 217.50 | 217.50 | 217.50 | 0 |
| 2023-12-29 | 212.50 | 217.50 | 212.50 | 217.50 | 31,907 |
| 2023-12-28 | 202.50 | 212.00 | 212.00 | 212.00 | 46,001 |
| 2023-12-27 | 202.50 | 202.50 | 202.50 | 202.50 | 10,008 |
| 2023-12-26 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2023-12-25 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2023-12-22 | 195.00 | 202.50 | 195.00 | 202.50 | 64,832 |
| 2023-12-21 | 195.00 | 195.00 | 195.00 | 195.00 | 14,047 |
| 2023-12-20 | 195.00 | 195.00 | 195.00 | 195.00 | 30,157 |
| 2023-12-19 | 185.00 | 195.00 | 185.00 | 195.00 | 61,517 |
| 2023-12-18 | 185.00 | 190.00 | 190.00 | 185.00 | 5,926 |
| 2023-12-15 | 185.00 | 190.00 | 182.50 | 190.00 | 23,326 |
| 2023-12-14 | 182.50 | 182.50 | 181.00 | 182.50 | 33,285 |
| 2023-12-13 | 182.50 | 183.00 | 182.00 | 182.00 | 6,747 |
| 2023-12-12 | 182.50 | 182.50 | 176.50 | 176.50 | 45,494 |
| 2023-12-11 | 182.50 | 182.50 | 182.50 | 182.50 | 16,179 |
| 2023-12-08 | 182.50 | 182.50 | 182.50 | 182.50 | 49,529 |
| 2023-12-07 | 182.50 | 182.50 | 182.50 | 182.50 | 77,046 |
| 2023-12-06 | 182.50 | 182.50 | 182.50 | 182.50 | 23,518 |
| 2023-12-05 | 182.50 | 182.50 | 182.50 | 182.50 | 216,056 |
| 2023-12-04 | 182.50 | 182.00 | 182.00 | 182.00 | 118,757 |
| 2023-12-01 | 183.50 | 183.50 | 182.50 | 182.50 | 92,628 |
| 2023-11-30 | 183.50 | 188.50 | 183.50 | 183.50 | 31,533 |
| 2023-11-29 | 184.00 | 184.00 | 183.50 | 183.50 | 111,880 |
| 2023-11-28 | 184.00 | 184.00 | 184.00 | 184.00 | 19,941 |
| 2023-11-27 | 183.50 | 197.00 | 184.00 | 184.00 | 189,259 |
| 2023-11-24 | 183.00 | 183.00 | 183.00 | 183.00 | 61,267 |
| 2023-11-23 | 183.00 | 190.00 | 183.00 | 183.00 | 58,469 |
| 2023-11-22 | 184.00 | 185.00 | 185.00 | 185.00 | 189,241 |
| 2023-11-21 | 181.00 | 183.50 | 181.00 | 183.50 | 172,483 |
| 2023-11-20 | 181.00 | 181.00 | 181.00 | 181.00 | 3,478 |
| 2023-11-17 | 177.50 | 181.00 | 178.50 | 181.00 | 39,617 |