Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-17 | 337.00 | 337.00 | 334.00 | 334.00 | 273,152 |
| 2024-05-16 | 329.00 | 336.00 | 329.00 | 336.00 | 362,396 |
| 2024-05-15 | 330.00 | 332.00 | 330.00 | 332.00 | 401,870 |
| 2024-05-14 | 328.00 | 329.00 | 327.00 | 329.00 | 596,904 |
| 2024-05-13 | 327.00 | 329.00 | 324.00 | 326.00 | 392,017 |
| 2024-05-10 | 323.00 | 328.00 | 323.00 | 325.00 | 459,866 |
| 2024-05-09 | 321.00 | 322.00 | 321.00 | 322.00 | 164,224 |
| 2024-05-08 | 320.00 | 321.00 | 319.00 | 321.00 | 255,854 |
| 2024-05-07 | 321.00 | 321.00 | 318.00 | 319.00 | 245,411 |
| 2024-05-06 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2024-05-03 | 316.00 | 320.00 | 316.00 | 316.00 | 1,159,599 |
| 2024-05-02 | 311.00 | 317.00 | 311.00 | 315.00 | 322,774 |
| 2024-05-01 | 314.00 | 317.00 | 314.00 | 315.00 | 206,393 |
| 2024-04-30 | 316.00 | 319.00 | 315.00 | 319.00 | 241,178 |
| 2024-04-29 | 318.00 | 319.00 | 315.00 | 316.00 | 342,674 |
| 2024-04-26 | 312.00 | 314.00 | 312.00 | 313.00 | 875,334 |
| 2024-04-25 | 307.00 | 311.00 | 307.00 | 308.00 | 1,058,231 |
| 2024-04-24 | 307.00 | 310.00 | 305.00 | 307.00 | 259,503 |
| 2024-04-23 | 295.00 | 306.00 | 295.00 | 306.00 | 490,197 |
| 2024-04-22 | 293.00 | 295.00 | 293.00 | 295.00 | 247,952 |
| 2024-04-19 | 288.00 | 291.00 | 287.00 | 287.00 | 115,154 |
| 2024-04-18 | 294.00 | 294.00 | 289.00 | 290.00 | 151,158 |
| 2024-04-17 | 291.00 | 292.00 | 291.00 | 291.00 | 119,294 |
| 2024-04-16 | 295.00 | 295.00 | 291.00 | 292.00 | 236,273 |
| 2024-04-15 | 298.00 | 300.00 | 296.00 | 296.00 | 569,456 |
| 2024-04-12 | 303.00 | 306.00 | 299.00 | 299.00 | 338,018 |
| 2024-04-11 | 300.00 | 301.00 | 299.00 | 300.00 | 186,741 |
| 2024-04-10 | 299.00 | 300.00 | 297.00 | 300.00 | 585,197 |
| 2024-04-09 | 298.00 | 298.00 | 296.00 | 298.00 | 333,673 |
| 2024-04-08 | 291.00 | 296.00 | 291.00 | 296.00 | 314,858 |
| 2024-04-05 | 294.00 | 294.00 | 291.00 | 292.00 | 124,310 |
| 2024-04-04 | 293.00 | 294.00 | 290.00 | 294.00 | 359,141 |
| 2024-04-03 | 290.00 | 290.00 | 289.00 | 291.00 | 236,606 |
| 2024-04-02 | 292.00 | 294.00 | 289.00 | 289.00 | 468,085 |
| 2024-04-01 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2024-03-29 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2024-03-28 | 294.00 | 296.00 | 290.00 | 291.00 | 243,824 |
| 2024-03-27 | 293.00 | 296.00 | 292.00 | 294.00 | 97,967 |
| 2024-03-26 | 295.00 | 295.00 | 293.00 | 294.00 | 440,884 |
| 2024-03-25 | 284.00 | 296.00 | 284.00 | 296.00 | 237,022 |
| 2024-03-22 | 294.00 | 295.00 | 292.00 | 295.00 | 352,508 |
| 2024-03-21 | 293.00 | 294.00 | 293.00 | 293.50 | 185,330 |
| 2024-03-20 | 287.00 | 290.00 | 287.00 | 289.50 | 296,577 |
| 2024-03-19 | 287.00 | 289.00 | 284.00 | 288.00 | 487,740 |
| 2024-03-18 | 288.00 | 289.00 | 287.00 | 289.00 | 289,526 |
| 2024-03-15 | 288.00 | 290.00 | 288.00 | 289.00 | 301,966 |
| 2024-03-14 | 289.00 | 293.00 | 289.00 | 292.00 | 153,465 |
| 2024-03-13 | 289.00 | 295.00 | 289.00 | 291.00 | 287,505 |
| 2024-03-12 | 289.00 | 293.00 | 288.00 | 293.00 | 398,838 |
| 2024-03-11 | 288.00 | 288.00 | 287.00 | 288.00 | 295,535 |
| 2024-03-08 | 290.00 | 290.00 | 289.00 | 290.00 | 206,845 |
| 2024-03-07 | 290.00 | 292.00 | 289.00 | 289.00 | 175,695 |
| 2024-03-06 | 284.00 | 289.00 | 284.00 | 286.00 | 278,814 |
| 2024-03-05 | 279.00 | 284.00 | 279.00 | 284.00 | 292,568 |
| 2024-03-04 | 284.00 | 284.00 | 280.00 | 281.00 | 339,462 |
| 2024-03-01 | 281.00 | 287.00 | 281.00 | 285.00 | 795,621 |
| 2024-02-29 | 280.00 | 283.00 | 280.00 | 281.00 | 257,477 |