Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-06 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2022-05-05 | 282.00 | 284.00 | 281.00 | 281.00 | 94,980 |
| 2022-05-04 | 283.00 | 283.00 | 279.00 | 279.00 | 187,614 |
| 2022-05-03 | 285.00 | 285.00 | 280.00 | 280.00 | 108,189 |
| 2022-05-02 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2022-04-29 | 285.00 | 286.00 | 280.00 | 282.00 | 385,575 |
| 2022-04-28 | 285.00 | 287.00 | 280.00 | 280.00 | 53,604 |
| 2022-04-27 | 286.00 | 287.00 | 281.00 | 286.00 | 34,844 |
| 2022-04-26 | 281.00 | 281.00 | 281.00 | 281.00 | 32,939 |
| 2022-04-25 | 287.00 | 287.00 | 283.50 | 283.50 | 28,358 |
| 2022-04-22 | 285.00 | 288.00 | 284.00 | 287.00 | 3,780 |
| 2022-04-21 | 287.00 | 291.00 | 282.00 | 286.00 | 241,543 |
| 2022-04-20 | 290.00 | 290.00 | 281.00 | 282.00 | 172,996 |
| 2022-04-19 | 287.00 | 287.00 | 280.00 | 280.00 | 35,575 |
| 2022-04-18 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2022-04-15 | 287.00 | 287.00 | 287.00 | 287.00 | 0 |
| 2022-04-14 | 286.00 | 290.00 | 286.00 | 287.00 | 151,757 |
| 2022-04-13 | 286.00 | 290.00 | 284.00 | 285.00 | 1,278,559 |
| 2022-04-12 | 297.00 | 300.00 | 292.00 | 297.00 | 532,813 |
| 2022-04-11 | 297.00 | 305.00 | 296.00 | 297.00 | 117,892 |
| 2022-04-08 | 299.00 | 303.00 | 299.00 | 299.00 | 134,464 |
| 2022-04-07 | 301.00 | 305.00 | 300.00 | 300.00 | 165,619 |
| 2022-04-06 | 299.00 | 299.00 | 299.00 | 299.00 | 468,107 |
| 2022-04-05 | 301.00 | 305.00 | 297.00 | 300.00 | 159,245 |
| 2022-04-04 | 300.00 | 303.00 | 295.00 | 302.00 | 100,155 |
| 2022-04-01 | 301.00 | 304.00 | 301.00 | 301.00 | 44,033 |
| 2022-03-31 | 301.00 | 307.00 | 300.00 | 300.00 | 570,242 |
| 2022-03-30 | 300.00 | 302.00 | 296.00 | 302.00 | 414,656 |
| 2022-03-29 | 300.00 | 300.00 | 292.00 | 297.00 | 254,813 |
| 2022-03-28 | 290.00 | 290.00 | 284.00 | 284.00 | 19,534 |
| 2022-03-25 | 284.00 | 287.00 | 281.00 | 283.00 | 776,855 |
| 2022-03-24 | 285.00 | 285.00 | 279.00 | 280.00 | 67,340 |
| 2022-03-23 | 285.00 | 288.00 | 280.00 | 280.00 | 228,142 |
| 2022-03-22 | 283.00 | 286.00 | 283.00 | 284.00 | 3,499,544 |
| 2022-03-21 | 281.00 | 286.00 | 280.00 | 281.00 | 622,894 |
| 2022-03-18 | 280.00 | 282.00 | 275.00 | 275.00 | 721,684 |
| 2022-03-17 | 284.00 | 285.00 | 280.00 | 280.00 | 108,442 |
| 2022-03-16 | 279.00 | 284.00 | 279.00 | 280.00 | 900,404 |
| 2022-03-15 | 278.00 | 280.00 | 275.00 | 275.00 | 61,766 |
| 2022-03-14 | 277.00 | 280.00 | 275.00 | 275.00 | 413,738 |
| 2022-03-11 | 272.00 | 278.00 | 272.00 | 275.00 | 12,513 |
| 2022-03-10 | 272.00 | 276.00 | 272.00 | 273.00 | 93,394 |
| 2022-03-09 | 280.00 | 280.00 | 274.00 | 274.00 | 15,396 |
| 2022-03-08 | 272.00 | 275.00 | 270.00 | 270.00 | 1,694,544 |
| 2022-03-07 | 276.00 | 276.00 | 271.00 | 271.00 | 1,397,625 |
| 2022-03-04 | 284.00 | 284.00 | 276.00 | 276.00 | 841,403 |
| 2022-03-03 | 287.00 | 290.00 | 282.00 | 282.00 | 698,584 |
| 2022-03-02 | 225.00 | 294.00 | 225.00 | 288.00 | 3,201,949 |
| 2022-03-01 | 218.00 | 218.00 | 218.00 | 222.50 | 492 |
| 2022-02-28 | 218.00 | 218.00 | 218.00 | 218.00 | 16 |
| 2022-02-25 | 221.00 | 221.00 | 219.00 | 219.00 | 14,444 |
| 2022-02-24 | 221.00 | 221.00 | 219.00 | 219.00 | 20,024 |
| 2022-02-23 | 219.00 | 227.00 | 219.00 | 227.00 | 21,151 |
| 2022-02-22 | 223.00 | 223.00 | 218.00 | 219.00 | 81,382 |
| 2022-02-21 | 224.00 | 224.00 | 224.00 | 224.00 | 5,009 |
| 2022-02-18 | 222.00 | 227.00 | 222.00 | 227.00 | 5,014 |
| 2022-02-17 | 224.00 | 224.00 | 222.00 | 222.00 | 3,487 |
| 2022-02-16 | 229.00 | 229.00 | 229.00 | 228.50 | 152,269 |
| 2022-02-15 | 228.00 | 229.50 | 228.00 | 229.50 | 3,252 |
| 2022-02-14 | 225.00 | 225.00 | 225.00 | 228.00 | 5,068 |
| 2022-02-11 | 233.00 | 233.00 | 233.00 | 233.00 | 26 |
| 2022-02-10 | 230.00 | 230.00 | 229.00 | 229.00 | 17,289 |
| 2022-02-09 | 227.00 | 230.00 | 227.00 | 230.00 | 94,897 |
| 2022-02-08 | 225.00 | 226.00 | 223.00 | 224.00 | 93,643 |
| 2022-02-07 | 226.00 | 226.00 | 224.00 | 224.00 | 58,487 |
| 2022-02-04 | 229.00 | 229.00 | 228.00 | 228.00 | 62,675 |
| 2022-02-03 | 233.00 | 233.00 | 230.00 | 230.00 | 68,880 |
| 2022-02-02 | 227.00 | 233.00 | 224.00 | 229.00 | 50,022 |
| 2022-02-01 | 226.00 | 226.00 | 226.00 | 226.00 | 350,569 |
| 2022-01-31 | 228.00 | 228.00 | 226.00 | 226.00 | 111,701 |
| 2022-01-28 | 223.00 | 223.00 | 223.00 | 223.00 | 19,778 |
| 2022-01-27 | 230.00 | 230.00 | 230.00 | 230.00 | 901 |
| 2022-01-26 | 227.00 | 227.00 | 224.00 | 227.00 | 7,389 |
| 2022-01-25 | 225.00 | 226.00 | 224.00 | 225.00 | 19,649 |
| 2022-01-24 | 227.00 | 227.00 | 222.00 | 222.00 | 31,160 |
| 2022-01-21 | 228.00 | 228.00 | 227.00 | 227.00 | 23,219 |
| 2022-01-20 | 229.00 | 230.00 | 227.00 | 230.00 | 44,092 |
| 2022-01-19 | 228.00 | 232.00 | 228.00 | 232.00 | 29,664 |
| 2022-01-18 | 228.00 | 234.00 | 228.00 | 234.00 | 8,085 |
| 2022-01-17 | 231.00 | 234.00 | 231.00 | 234.00 | 37,213 |
| 2022-01-14 | 229.00 | 229.00 | 229.00 | 229.00 | 76 |
| 2022-01-13 | 230.00 | 230.00 | 230.00 | 230.00 | 18,105 |
| 2022-01-12 | 231.00 | 232.00 | 231.00 | 232.00 | 16,879 |
| 2022-01-11 | 233.00 | 234.00 | 230.00 | 230.00 | 37,185 |
| 2022-01-10 | 230.00 | 230.00 | 230.00 | 230.00 | 25,880 |
| 2022-01-07 | 231.00 | 231.00 | 231.00 | 233.00 | 16,994 |
| 2022-01-06 | 225.00 | 227.00 | 225.00 | 228.50 | 30,809 |
| 2022-01-05 | 226.00 | 226.00 | 226.00 | 226.00 | 15,655 |
| 2022-01-04 | 225.00 | 229.00 | 222.00 | 229.00 | 57,476 |
| 2022-01-03 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2021-12-31 | 225.00 | 225.00 | 221.00 | 226.00 | 24,486 |
| 2021-12-30 | 225.00 | 230.00 | 225.00 | 230.00 | 15,265 |
| 2021-12-29 | 225.00 | 225.00 | 225.00 | 225.00 | 10,684 |
| 2021-12-28 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2021-12-27 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2021-12-24 | 222.00 | 222.00 | 221.00 | 221.00 | 10,396 |
| 2021-12-23 | 224.00 | 232.00 | 223.00 | 226.00 | 6,408 |
| 2021-12-22 | 226.00 | 226.00 | 220.00 | 220.00 | 2,792 |
| 2021-12-21 | 227.00 | 230.00 | 227.00 | 230.00 | 643 |
| 2021-12-20 | 219.00 | 226.00 | 219.00 | 224.00 | 5,436 |
| 2021-12-17 | 229.00 | 229.00 | 221.00 | 221.00 | 7,828 |
| 2021-12-16 | 222.00 | 222.00 | 222.00 | 222.00 | 27,002 |
| 2021-12-15 | 223.00 | 223.00 | 222.00 | 223.00 | 9,381 |
| 2021-12-14 | 226.00 | 228.00 | 220.00 | 226.00 | 230,315 |
| 2021-12-13 | 224.00 | 224.00 | 222.00 | 222.00 | 222,675 |
| 2021-12-10 | 225.00 | 225.00 | 224.50 | 224.50 | 89,794 |
| 2021-12-09 | 225.00 | 225.00 | 224.00 | 225.00 | 144,277 |
| 2021-12-08 | 223.00 | 225.00 | 223.00 | 225.00 | 202,457 |
| 2021-12-07 | 222.00 | 222.00 | 222.00 | 225.50 | 73,097 |
| 2021-12-06 | 223.00 | 223.00 | 223.00 | 223.00 | 51,591 |
| 2021-12-03 | 219.00 | 221.00 | 218.00 | 219.00 | 56,081 |
| 2021-12-02 | 219.00 | 219.00 | 219.00 | 219.00 | 81,182 |
| 2021-12-01 | 217.00 | 220.00 | 217.00 | 218.00 | 49,414 |
| 2021-11-30 | 220.00 | 223.00 | 218.00 | 218.00 | 34,567 |
| 2021-11-29 | 221.00 | 221.00 | 218.00 | 218.00 | 39,503 |
| 2021-11-26 | 220.00 | 222.00 | 217.00 | 222.00 | 247,850 |
| 2021-11-25 | 224.00 | 224.00 | 221.00 | 221.00 | 56,895 |
| 2021-11-24 | 222.00 | 223.00 | 221.00 | 222.00 | 60,502 |
| 2021-11-23 | 220.00 | 222.00 | 218.00 | 221.00 | 21,990 |
| 2021-11-22 | 219.00 | 221.00 | 219.00 | 221.00 | 80,459 |
| 2021-11-19 | 222.00 | 222.00 | 219.00 | 220.00 | 83,987 |
| 2021-11-18 | 221.00 | 221.00 | 221.00 | 221.00 | 21,564 |
| 2021-11-17 | 220.00 | 221.00 | 220.00 | 221.00 | 227,385 |
| 2021-11-16 | 224.00 | 224.00 | 218.00 | 220.00 | 332,351 |
| 2021-11-15 | 219.00 | 219.50 | 219.00 | 219.50 | 25,259 |
| 2021-11-12 | 224.00 | 224.00 | 219.00 | 219.00 | 239,776 |
| 2021-11-11 | 219.00 | 219.00 | 217.00 | 217.00 | 19,630 |
| 2021-11-10 | 219.00 | 219.00 | 217.00 | 217.00 | 7,155 |
| 2021-11-09 | 216.00 | 216.00 | 216.00 | 216.00 | 14,153 |
| 2021-11-08 | 219.00 | 219.00 | 219.00 | 219.00 | 85,080 |
| 2021-11-05 | 213.00 | 215.00 | 213.00 | 215.00 | 54,006 |
| 2021-11-04 | 217.00 | 217.00 | 208.00 | 208.00 | 39,922 |
| 2021-11-03 | 220.00 | 220.00 | 216.00 | 216.00 | 19,150 |
| 2021-11-02 | 219.00 | 219.00 | 216.00 | 216.00 | 4,383 |
| 2021-11-01 | 218.00 | 221.00 | 218.00 | 219.00 | 17,398 |
| 2021-10-29 | 219.00 | 219.00 | 219.00 | 219.00 | 113,412 |
| 2021-10-28 | 220.00 | 220.00 | 218.00 | 218.00 | 67,169 |
| 2021-10-27 | 216.00 | 219.00 | 215.00 | 218.00 | 51,124 |
| 2021-10-26 | 219.00 | 219.00 | 215.00 | 215.00 | 114,509 |
| 2021-10-25 | 219.00 | 219.00 | 217.00 | 217.00 | 132,230 |
| 2021-10-22 | 223.00 | 223.00 | 216.00 | 216.00 | 9,631 |
| 2021-10-21 | 220.00 | 220.00 | 220.00 | 220.00 | 11,200 |
| 2021-10-20 | 223.00 | 223.00 | 220.00 | 220.00 | 162,517 |
| 2021-10-19 | 221.00 | 222.00 | 221.00 | 221.00 | 69,230 |
| 2021-10-18 | 223.00 | 223.00 | 221.00 | 221.00 | 8,889 |
| 2021-10-15 | 224.00 | 224.00 | 222.00 | 222.00 | 22,764 |
| 2021-10-14 | 224.00 | 224.00 | 224.00 | 224.00 | 4,338 |
| 2021-10-13 | 224.00 | 224.00 | 222.00 | 224.00 | 11,073 |
| 2021-10-12 | 223.00 | 225.00 | 223.00 | 224.00 | 7,876 |
| 2021-10-11 | 223.00 | 224.00 | 223.00 | 223.00 | 16,169 |
| 2021-10-08 | 223.00 | 223.00 | 223.00 | 223.00 | 388 |
| 2021-10-07 | 225.00 | 225.00 | 225.00 | 225.00 | 25,843 |
| 2021-10-06 | 225.00 | 233.00 | 225.00 | 233.00 | 4,173 |
| 2021-10-05 | 225.00 | 226.00 | 224.00 | 225.50 | 2,498 |
| 2021-10-04 | 225.00 | 225.00 | 225.00 | 225.00 | 4,481 |
| 2021-10-01 | 225.00 | 225.00 | 223.00 | 223.00 | 12,886 |
| 2021-09-30 | 226.00 | 226.00 | 226.00 | 226.00 | 12,605 |
| 2021-09-29 | 228.00 | 230.00 | 227.00 | 227.00 | 116,414 |
| 2021-09-28 | 230.00 | 230.00 | 229.00 | 229.00 | 3,622 |
| 2021-09-27 | 229.00 | 229.00 | 229.00 | 230.00 | 9,541 |
| 2021-09-24 | 229.00 | 231.00 | 228.00 | 229.00 | 1,739 |
| 2021-09-23 | 229.00 | 230.00 | 228.00 | 228.00 | 5,652 |
| 2021-09-22 | 230.00 | 231.00 | 230.00 | 230.00 | 1,654 |
| 2021-09-21 | 234.00 | 235.00 | 231.00 | 231.00 | 14,575 |
| 2021-09-20 | 227.00 | 229.00 | 227.00 | 229.00 | 3,579 |
| 2021-09-17 | 228.00 | 231.00 | 228.00 | 228.00 | 42,778 |
| 2021-09-16 | 228.00 | 228.00 | 228.00 | 228.00 | 309 |
| 2021-09-15 | 228.00 | 228.00 | 227.00 | 227.00 | 24,886 |
| 2021-09-14 | 229.00 | 229.00 | 227.00 | 228.00 | 112,846 |
| 2021-09-13 | 231.00 | 231.00 | 230.00 | 230.00 | 26,651 |
| 2021-09-10 | 226.00 | 235.00 | 226.00 | 234.00 | 42,933 |
| 2021-09-09 | 221.00 | 227.00 | 221.00 | 227.00 | 3,402 |
| 2021-09-08 | 223.00 | 226.00 | 222.00 | 222.00 | 71,097 |
| 2021-09-07 | 224.00 | 236.00 | 220.00 | 220.00 | 17,377 |
| 2021-09-06 | 224.00 | 224.00 | 224.00 | 224.00 | 31,797 |
| 2021-09-03 | 221.00 | 223.00 | 221.00 | 223.00 | 15,455 |
| 2021-09-02 | 223.00 | 225.00 | 223.00 | 223.00 | 68,800 |
| 2021-09-01 | 224.00 | 225.00 | 223.00 | 224.00 | 77,812 |
| 2021-08-31 | 223.00 | 223.00 | 223.00 | 223.00 | 74,893 |
| 2021-08-30 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2021-08-27 | 223.00 | 225.00 | 223.00 | 224.00 | 65,232 |
| 2021-08-26 | 222.00 | 223.00 | 222.00 | 223.00 | 276 |
| 2021-08-25 | 225.00 | 225.00 | 224.00 | 227.00 | 77,222 |
| 2021-08-24 | 223.00 | 225.00 | 221.00 | 223.00 | 11,102 |
| 2021-08-23 | 229.00 | 229.00 | 227.00 | 227.00 | 96,729 |
| 2021-08-20 | 220.00 | 220.00 | 220.00 | 222.50 | 13,127 |
| 2021-08-19 | 220.00 | 220.00 | 220.00 | 220.00 | 9,550 |
| 2021-08-18 | 219.00 | 226.00 | 219.00 | 226.00 | 4,454 |
| 2021-08-17 | 221.00 | 225.00 | 219.00 | 219.00 | 34,073 |
| 2021-08-16 | 221.00 | 230.00 | 221.00 | 227.50 | 14,686 |
| 2021-08-13 | 220.00 | 228.00 | 220.00 | 224.00 | 46,212 |
| 2021-08-12 | 223.00 | 226.00 | 220.00 | 222.00 | 45,683 |
| 2021-08-11 | 225.00 | 227.00 | 224.00 | 224.00 | 88,728 |
| 2021-08-10 | 228.00 | 229.00 | 224.00 | 224.00 | 27,987 |
| 2021-08-09 | 225.00 | 225.00 | 225.00 | 225.00 | 33,868 |
| 2021-08-06 | 229.00 | 232.00 | 229.00 | 229.00 | 60,558 |
| 2021-08-05 | 230.00 | 230.00 | 228.00 | 228.00 | 94,000 |
| 2021-08-04 | 231.00 | 231.00 | 230.00 | 230.00 | 7,006 |
| 2021-08-03 | 225.00 | 233.00 | 224.00 | 229.00 | 145,957 |
| 2021-08-02 | 225.00 | 229.00 | 225.00 | 226.00 | 133,764 |
| 2021-07-30 | 225.00 | 230.00 | 225.00 | 227.00 | 5,631 |
| 2021-07-29 | 227.00 | 229.00 | 226.00 | 226.00 | 10,302 |
| 2021-07-28 | 227.00 | 230.00 | 226.00 | 226.00 | 70,501 |
| 2021-07-27 | 229.00 | 229.00 | 226.00 | 226.00 | 26,134 |
| 2021-07-26 | 229.00 | 229.00 | 229.00 | 233.50 | 55,829 |