Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-02-04 | 342.00 | 357.00 | 342.00 | 351.50 | 249,733 |
| 2020-02-03 | 315.00 | 338.00 | 315.00 | 334.00 | 369,690 |
| 2020-01-31 | 333.00 | 336.00 | 324.00 | 327.00 | 124,032 |
| 2020-01-30 | 335.00 | 335.00 | 325.00 | 327.00 | 208,206 |
| 2020-01-29 | 347.00 | 347.00 | 337.00 | 342.00 | 117,048 |
| 2020-01-28 | 338.00 | 340.00 | 330.00 | 336.50 | 192,042 |
| 2020-01-27 | 352.00 | 352.00 | 326.00 | 337.50 | 504,155 |
| 2020-01-24 | 359.00 | 363.00 | 355.00 | 359.00 | 130,466 |
| 2020-01-23 | 365.00 | 365.00 | 351.00 | 356.00 | 176,824 |
| 2020-01-22 | 372.00 | 373.00 | 364.00 | 367.50 | 96,984 |
| 2020-01-21 | 377.00 | 377.00 | 361.00 | 367.50 | 186,032 |
| 2020-01-20 | 378.00 | 381.00 | 373.00 | 378.00 | 317,853 |
| 2020-01-17 | 380.00 | 380.00 | 374.00 | 377.00 | 181,041 |
| 2020-01-16 | 377.00 | 378.00 | 373.00 | 374.50 | 151,950 |
| 2020-01-15 | 376.00 | 376.00 | 370.00 | 373.00 | 132,250 |
| 2020-01-14 | 372.00 | 376.00 | 367.00 | 373.00 | 124,757 |
| 2020-01-13 | 366.00 | 375.00 | 365.00 | 370.50 | 164,121 |
| 2020-01-10 | 366.00 | 368.00 | 365.00 | 364.00 | 118,502 |
| 2020-01-09 | 365.00 | 368.00 | 361.00 | 366.00 | 138,085 |
| 2020-01-08 | 356.00 | 361.00 | 356.00 | 361.50 | 68,924 |
| 2020-01-07 | 365.00 | 365.00 | 359.00 | 361.00 | 169,816 |
| 2020-01-06 | 360.00 | 363.00 | 359.00 | 360.00 | 82,026 |
| 2020-01-03 | 362.00 | 365.00 | 362.00 | 362.00 | 76,280 |
| 2020-01-02 | 360.00 | 364.00 | 360.00 | 362.50 | 129,192 |
| 2020-01-01 | 366.00 | 366.00 | 360.00 | 360.00 | 0 |
| 2019-12-31 | 366.00 | 366.00 | 360.00 | 360.00 | 54,944 |
| 2019-12-30 | 364.00 | 366.00 | 364.00 | 361.00 | 140,287 |
| 2019-12-27 | 358.00 | 364.00 | 357.00 | 359.00 | 149,368 |
| 2019-12-25 | 350.00 | 351.50 | 350.00 | 351.50 | 0 |
| 2019-12-24 | 350.00 | 353.00 | 350.00 | 351.50 | 52,679 |
| 2019-12-23 | 346.00 | 354.00 | 346.00 | 350.50 | 60,684 |
| 2019-12-20 | 335.00 | 351.00 | 335.00 | 340.00 | 83,044 |
| 2019-12-19 | 335.00 | 343.00 | 335.00 | 339.00 | 90,168 |
| 2019-12-18 | 339.00 | 339.00 | 339.00 | 338.00 | 69,062 |
| 2019-12-17 | 332.00 | 337.00 | 331.00 | 333.00 | 83,415 |
| 2019-12-16 | 328.00 | 328.00 | 321.00 | 324.50 | 47,767 |
| 2019-12-13 | 330.00 | 330.00 | 324.00 | 327.00 | 72,116 |
| 2019-12-12 | 321.00 | 330.00 | 321.00 | 327.00 | 41,444 |
| 2019-12-11 | 314.00 | 319.00 | 314.00 | 319.00 | 43,319 |
| 2019-12-10 | 319.00 | 319.00 | 313.00 | 316.00 | 73,641 |
| 2019-12-09 | 309.00 | 316.00 | 308.00 | 315.00 | 97,983 |
| 2019-12-06 | 313.00 | 313.00 | 313.00 | 311.50 | 16,088 |
| 2019-12-05 | 317.00 | 318.00 | 310.00 | 310.50 | 49,288 |
| 2019-12-04 | 313.00 | 317.00 | 310.00 | 310.50 | 73,542 |
| 2019-12-03 | 317.00 | 317.00 | 309.00 | 312.50 | 33,359 |
| 2019-12-02 | 320.00 | 320.00 | 312.00 | 315.00 | 68,645 |
| 2019-11-29 | 321.00 | 327.00 | 317.00 | 320.00 | 73,779 |
| 2019-11-28 | 330.00 | 330.00 | 322.00 | 326.00 | 70,623 |
| 2019-11-27 | 330.00 | 330.00 | 330.00 | 325.00 | 38,646 |
| 2019-11-26 | 330.00 | 330.00 | 330.00 | 325.50 | 46,619 |
| 2019-11-25 | 324.00 | 328.00 | 322.00 | 325.50 | 103,439 |
| 2019-11-22 | 326.00 | 326.00 | 324.00 | 322.00 | 11,140 |
| 2019-11-21 | 327.00 | 327.00 | 321.00 | 323.00 | 159,179 |
| 2019-11-20 | 326.00 | 329.00 | 324.00 | 324.50 | 88,732 |
| 2019-11-19 | 323.00 | 332.00 | 323.00 | 329.00 | 94,485 |
| 2019-11-18 | 329.00 | 330.00 | 327.00 | 327.50 | 114,498 |
| 2019-11-15 | 327.00 | 327.00 | 327.00 | 325.00 | 50,073 |
| 2019-11-14 | 325.00 | 325.00 | 318.00 | 321.00 | 153,844 |
| 2019-11-13 | 320.00 | 328.00 | 320.00 | 324.00 | 180,288 |
| 2019-11-12 | 328.00 | 328.00 | 324.00 | 324.50 | 136,966 |
| 2019-11-11 | 319.00 | 325.00 | 318.00 | 320.50 | 116,164 |
| 2019-11-08 | 323.00 | 330.00 | 323.00 | 326.00 | 14,132 |
| 2019-11-07 | 326.00 | 330.00 | 323.00 | 328.00 | 90,951 |
| 2019-11-06 | 325.00 | 326.00 | 324.00 | 324.50 | 38,813 |
| 2019-11-05 | 326.00 | 326.00 | 323.00 | 321.50 | 42,536 |
| 2019-11-04 | 319.00 | 323.00 | 317.00 | 320.00 | 72,099 |
| 2019-11-01 | 314.00 | 317.00 | 312.00 | 315.50 | 84,640 |
| 2019-10-31 | 314.00 | 314.00 | 313.00 | 310.50 | 37,435 |
| 2019-10-30 | 307.00 | 313.00 | 307.00 | 310.50 | 22,070 |
| 2019-10-29 | 310.00 | 314.00 | 306.00 | 308.00 | 62,078 |
| 2019-10-28 | 299.00 | 310.00 | 299.00 | 308.00 | 67,218 |
| 2019-10-25 | 305.00 | 305.00 | 301.00 | 303.00 | 1,671,151 |
| 2019-10-24 | 302.00 | 304.00 | 297.00 | 301.50 | 28,088 |
| 2019-10-23 | 305.00 | 305.00 | 295.00 | 299.00 | 19,868 |
| 2019-10-22 | 305.00 | 305.00 | 300.00 | 300.00 | 19,055 |
| 2019-10-21 | 297.00 | 297.00 | 295.00 | 298.00 | 20,396 |
| 2019-10-18 | 299.00 | 303.00 | 297.00 | 299.50 | 102,713 |
| 2019-10-17 | 307.00 | 307.00 | 301.00 | 305.00 | 23,529 |
| 2019-10-16 | 304.00 | 310.00 | 302.00 | 304.50 | 24,559 |
| 2019-10-15 | 314.00 | 314.00 | 308.00 | 307.50 | 47,676 |
| 2019-10-14 | 314.00 | 314.00 | 305.00 | 309.50 | 19,519 |
| 2019-10-11 | 316.00 | 316.00 | 305.00 | 307.50 | 50,972 |
| 2019-10-10 | 306.00 | 312.00 | 306.00 | 308.00 | 30,187 |
| 2019-10-09 | 306.00 | 310.00 | 302.00 | 308.00 | 31,367 |
| 2019-10-08 | 308.00 | 309.00 | 306.00 | 307.50 | 35,781 |
| 2019-10-07 | 301.00 | 308.00 | 301.00 | 306.50 | 32,783 |
| 2019-10-04 | 304.00 | 308.00 | 304.00 | 306.00 | 61,979 |
| 2019-10-03 | 302.00 | 308.00 | 302.00 | 305.00 | 70,181 |
| 2019-10-02 | 312.00 | 312.00 | 304.00 | 306.00 | 52,123 |
| 2019-10-01 | 305.00 | 314.00 | 305.00 | 311.00 | 37,488 |
| 2019-09-30 | 312.00 | 312.00 | 312.00 | 309.50 | 38,283 |
| 2019-09-27 | 316.00 | 316.00 | 315.00 | 312.00 | 20,669 |
| 2019-09-26 | 315.00 | 316.00 | 308.00 | 311.00 | 15,477 |
| 2019-09-25 | 312.00 | 314.00 | 312.00 | 311.00 | 18,888 |
| 2019-09-24 | 318.00 | 318.00 | 309.00 | 312.00 | 61,499 |
| 2019-09-23 | 315.00 | 318.00 | 311.00 | 314.50 | 27,770 |
| 2019-09-20 | 316.00 | 316.00 | 311.00 | 312.00 | 41,888 |
| 2019-09-19 | 320.00 | 320.00 | 310.00 | 312.50 | 18,707 |
| 2019-09-18 | 320.00 | 320.00 | 310.00 | 314.00 | 34,300 |
| 2019-09-17 | 323.00 | 323.00 | 313.00 | 314.00 | 30,059 |
| 2019-09-16 | 324.00 | 324.00 | 317.00 | 320.00 | 110,353 |
| 2019-09-13 | 323.00 | 325.00 | 320.00 | 321.50 | 110,774 |
| 2019-09-12 | 321.00 | 321.00 | 315.00 | 319.50 | 33,434 |
| 2019-09-11 | 311.00 | 319.00 | 311.00 | 315.00 | 28,467 |
| 2019-09-10 | 317.00 | 317.00 | 310.00 | 313.00 | 51,000 |
| 2019-09-09 | 317.00 | 317.00 | 312.00 | 312.50 | 70,295 |
| 2019-09-06 | 313.00 | 313.00 | 310.00 | 311.50 | 26,618 |
| 2019-09-05 | 316.00 | 316.00 | 306.00 | 311.50 | 27,690 |
| 2019-09-04 | 312.00 | 312.00 | 312.00 | 310.50 | 22,232 |
| 2019-09-03 | 305.00 | 313.00 | 305.00 | 308.50 | 151,196 |
| 2019-09-02 | 303.00 | 312.00 | 303.00 | 309.50 | 64,973 |
| 2019-08-30 | 303.00 | 303.00 | 301.00 | 301.50 | 60,581 |
| 2019-08-29 | 300.00 | 303.00 | 299.00 | 297.00 | 26,595 |
| 2019-08-28 | 293.00 | 293.00 | 293.00 | 297.00 | 23,807 |
| 2019-08-27 | 292.00 | 299.00 | 290.00 | 296.00 | 43,489 |
| 2019-08-23 | 298.50 | 298.50 | 298.50 | 298.50 | 55,529 |
| 2019-08-22 | 303.00 | 303.00 | 303.00 | 298.50 | 13,104 |
| 2019-08-21 | 302.00 | 303.00 | 299.00 | 301.00 | 46,223 |
| 2019-08-20 | 302.00 | 302.00 | 298.00 | 299.50 | 34,611 |
| 2019-08-19 | 292.00 | 302.00 | 292.00 | 297.50 | 131,805 |
| 2019-08-16 | 286.00 | 286.00 | 286.00 | 289.50 | 24,675 |
| 2019-08-15 | 285.00 | 289.00 | 280.00 | 286.50 | 32,398 |
| 2019-08-14 | 289.00 | 289.00 | 278.00 | 284.00 | 105,928 |
| 2019-08-13 | 279.00 | 291.00 | 279.00 | 288.00 | 55,350 |
| 2019-08-12 | 287.00 | 288.00 | 285.00 | 285.50 | 83,748 |
| 2019-08-09 | 284.00 | 285.00 | 284.00 | 283.50 | 30,693 |
| 2019-08-08 | 282.00 | 282.00 | 282.00 | 283.00 | 57,616 |
| 2019-08-07 | 280.00 | 280.00 | 275.00 | 278.50 | 63,661 |
| 2019-08-06 | 280.00 | 280.00 | 275.00 | 278.00 | 42,364 |
| 2019-08-05 | 282.00 | 282.00 | 276.00 | 279.00 | 183,389 |
| 2019-08-02 | 290.00 | 290.00 | 286.00 | 289.00 | 40,363 |
| 2019-08-01 | 295.00 | 300.00 | 295.00 | 299.00 | 73,017 |
| 2019-07-31 | 300.00 | 300.00 | 294.00 | 295.50 | 48,443 |
| 2019-07-30 | 300.00 | 302.00 | 296.00 | 299.50 | 52,593 |
| 2019-07-29 | 297.00 | 300.00 | 297.00 | 297.50 | 51,776 |
| 2019-07-26 | 300.00 | 300.00 | 300.00 | 297.50 | 39,171 |
| 2019-07-25 | 295.00 | 298.00 | 294.00 | 298.00 | 59,566 |
| 2019-07-24 | 292.00 | 295.00 | 292.00 | 291.50 | 63,967 |
| 2019-07-23 | 292.00 | 293.00 | 290.00 | 290.00 | 29,759 |
| 2019-07-22 | 290.00 | 290.00 | 290.00 | 289.50 | 62,456 |
| 2019-07-19 | 294.00 | 294.00 | 294.00 | 288.50 | 34,520 |
| 2019-07-18 | 293.00 | 293.00 | 293.00 | 287.50 | 13,311 |
| 2019-07-17 | 294.00 | 294.00 | 288.00 | 290.50 | 54,317 |
| 2019-07-16 | 290.00 | 295.00 | 290.00 | 291.50 | 46,790 |
| 2019-07-15 | 292.00 | 292.00 | 284.00 | 288.00 | 59,059 |
| 2019-07-12 | 290.00 | 290.00 | 290.00 | 288.00 | 39,292 |
| 2019-07-11 | 285.00 | 289.00 | 284.00 | 288.00 | 33,050 |
| 2019-07-10 | 284.00 | 292.00 | 284.00 | 288.00 | 30,839 |
| 2019-07-09 | 283.00 | 291.00 | 283.00 | 287.50 | 41,870 |
| 2019-07-08 | 292.00 | 292.00 | 285.00 | 288.50 | 124,557 |
| 2019-07-05 | 296.00 | 301.00 | 296.00 | 298.00 | 16,807 |
| 2019-07-04 | 302.00 | 302.00 | 296.00 | 299.00 | 35,564 |
| 2019-07-03 | 302.00 | 302.00 | 297.00 | 299.00 | 63,926 |
| 2019-07-02 | 305.00 | 305.00 | 298.00 | 301.50 | 78,717 |
| 2019-07-01 | 294.00 | 308.00 | 294.00 | 301.50 | 145,586 |
| 2019-06-28 | 287.00 | 287.00 | 280.00 | 284.00 | 27,457 |
| 2019-06-27 | 285.00 | 287.00 | 280.00 | 282.50 | 42,456 |
| 2019-06-26 | 280.00 | 285.00 | 280.00 | 282.00 | 49,819 |
| 2019-06-25 | 275.00 | 282.00 | 273.00 | 276.00 | 14,133 |
| 2019-06-24 | 276.00 | 277.00 | 276.00 | 280.50 | 25,428 |
| 2019-06-21 | 281.00 | 281.00 | 281.00 | 281.00 | 11,648 |
| 2019-06-20 | 283.00 | 283.00 | 276.00 | 281.00 | 22,912 |
| 2019-06-19 | 272.00 | 275.00 | 271.00 | 276.00 | 48,516 |
| 2019-06-18 | 270.00 | 273.00 | 265.00 | 275.00 | 38,142 |
| 2019-06-17 | 264.00 | 265.00 | 261.00 | 266.50 | 30,269 |
| 2019-06-14 | 260.00 | 264.00 | 260.00 | 263.00 | 40,798 |
| 2019-06-13 | 264.00 | 267.00 | 261.00 | 264.50 | 19,252 |
| 2019-06-12 | 267.00 | 267.00 | 267.00 | 263.00 | 20,482 |
| 2019-06-11 | 265.00 | 268.00 | 265.00 | 267.50 | 36,503 |
| 2019-06-10 | 258.00 | 264.00 | 258.00 | 264.00 | 69,584 |
| 2019-06-07 | 258.00 | 262.00 | 252.00 | 261.00 | 100,281 |
| 2019-06-06 | 255.00 | 255.00 | 253.00 | 254.50 | 43,188 |
| 2019-06-05 | 258.00 | 261.00 | 256.00 | 258.50 | 42,200 |
| 2019-06-04 | 261.50 | 261.50 | 258.50 | 258.50 | 19,397 |
| 2019-06-03 | 258.00 | 261.50 | 258.00 | 261.50 | 28,170 |
| 2019-05-31 | 258.00 | 258.00 | 258.00 | 262.00 | 40,528 |
| 2019-05-30 | 264.00 | 264.00 | 259.00 | 262.00 | 74,943 |
| 2019-05-29 | 261.00 | 261.00 | 259.00 | 261.50 | 39,449 |
| 2019-05-28 | 263.00 | 263.00 | 262.00 | 265.50 | 45,444 |
| 2019-05-24 | 266.00 | 270.00 | 266.00 | 265.00 | 42,269 |
| 2019-05-23 | 263.00 | 266.00 | 262.00 | 264.50 | 38,689 |
| 2019-05-22 | 269.00 | 272.00 | 269.00 | 270.00 | 38,610 |
| 2019-05-21 | 274.00 | 274.00 | 270.00 | 272.50 | 75,318 |
| 2019-05-20 | 275.00 | 275.00 | 272.00 | 275.50 | 129,037 |
| 2019-05-17 | 281.00 | 289.00 | 281.00 | 281.50 | 47,033 |
| 2019-05-16 | 291.00 | 291.00 | 291.00 | 289.50 | 31,608 |
| 2019-05-15 | 286.00 | 287.50 | 286.00 | 287.50 | 32,869 |
| 2019-05-14 | 275.00 | 285.00 | 275.00 | 286.00 | 69,802 |
| 2019-05-13 | 288.00 | 288.00 | 279.00 | 281.00 | 103,796 |
| 2019-05-10 | 290.00 | 291.00 | 290.00 | 292.50 | 31,511 |
| 2019-05-09 | 287.00 | 292.00 | 287.00 | 290.50 | 74,087 |
| 2019-05-08 | 292.00 | 292.00 | 292.00 | 295.50 | 81,103 |
| 2019-05-07 | 290.00 | 301.00 | 290.00 | 294.50 | 104,120 |
| 2019-05-03 | 303.50 | 303.50 | 303.50 | 303.50 | 30,404 |
| 2019-05-02 | 300.00 | 305.00 | 300.00 | 303.50 | 53,033 |
| 2019-05-01 | 300.00 | 300.00 | 300.00 | 303.50 | 34,977 |
| 2019-04-30 | 300.00 | 302.00 | 300.00 | 300.50 | 40,002 |
| 2019-04-29 | 296.00 | 296.00 | 296.00 | 299.50 | 57,361 |