Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 229.00 | 244.50 | 229.00 | 238.50 | 270,855 |
| 2024-05-09 | 233.00 | 238.00 | 233.00 | 234.50 | 192,863 |
| 2024-05-08 | 236.00 | 239.00 | 233.00 | 233.00 | 141,590 |
| 2024-05-07 | 231.50 | 239.50 | 231.00 | 237.00 | 668,578 |
| 2024-05-06 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-05-03 | 223.50 | 231.50 | 223.00 | 224.00 | 90,931 |
| 2024-05-02 | 223.00 | 232.50 | 221.00 | 223.50 | 69,066 |
| 2024-05-01 | 230.00 | 230.00 | 221.50 | 224.50 | 165,608 |
| 2024-04-30 | 231.00 | 235.00 | 228.50 | 232.00 | 46,256 |
| 2024-04-29 | 226.00 | 231.50 | 226.00 | 229.00 | 62,877 |
| 2024-04-26 | 230.00 | 230.00 | 223.50 | 226.00 | 93,590 |
| 2024-04-25 | 225.00 | 230.50 | 223.00 | 227.00 | 66,350 |
| 2024-04-24 | 234.50 | 234.50 | 225.00 | 226.00 | 243,046 |
| 2024-04-23 | 237.00 | 239.50 | 230.00 | 233.00 | 413,133 |
| 2024-04-22 | 233.50 | 241.00 | 233.50 | 236.00 | 466,469 |
| 2024-04-19 | 231.50 | 232.00 | 227.00 | 232.00 | 284,503 |
| 2024-04-18 | 237.00 | 237.00 | 232.00 | 235.50 | 332,656 |
| 2024-04-17 | 225.50 | 239.00 | 225.50 | 235.50 | 188,712 |
| 2024-04-16 | 234.50 | 234.50 | 220.50 | 225.50 | 356,962 |
| 2024-04-15 | 229.50 | 238.50 | 225.00 | 234.00 | 164,091 |
| 2024-04-12 | 238.00 | 241.50 | 228.00 | 230.50 | 350,231 |
| 2024-04-11 | 208.50 | 231.00 | 208.50 | 228.00 | 462,255 |
| 2024-04-10 | 205.00 | 218.50 | 205.00 | 212.00 | 456,114 |
| 2024-04-09 | 201.50 | 211.00 | 201.50 | 207.00 | 264,515 |
| 2024-04-08 | 201.00 | 214.50 | 201.00 | 210.00 | 478,454 |
| 2024-04-05 | 207.50 | 211.00 | 206.50 | 211.00 | 410,887 |
| 2024-04-04 | 207.00 | 212.50 | 207.00 | 210.50 | 281,091 |
| 2024-04-03 | 209.50 | 214.50 | 205.50 | 207.00 | 764,843 |
| 2024-04-02 | 205.00 | 211.00 | 205.00 | 210.00 | 200,477 |
| 2024-04-01 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-29 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-03-28 | 197.00 | 212.80 | 197.00 | 210.00 | 236,851 |
| 2024-03-27 | 192.00 | 198.00 | 192.00 | 197.80 | 3,091,981 |
| 2024-03-26 | 194.30 | 200.00 | 192.10 | 194.50 | 224,373 |
| 2024-03-25 | 195.30 | 207.80 | 194.10 | 195.80 | 261,662 |
| 2024-03-22 | 196.10 | 200.00 | 196.00 | 199.00 | 5,611,894 |
| 2024-03-21 | 205.00 | 205.00 | 198.10 | 198.80 | 466,545 |
| 2024-03-20 | 201.00 | 205.40 | 201.00 | 201.00 | 369,971 |
| 2024-03-19 | 204.20 | 209.80 | 200.00 | 201.80 | 66,860 |
| 2024-03-18 | 194.10 | 206.20 | 194.10 | 203.00 | 405,573 |
| 2024-03-15 | 185.10 | 189.10 | 185.10 | 189.00 | 3,294,864 |
| 2024-03-14 | 187.90 | 191.20 | 185.30 | 189.00 | 720,599 |
| 2024-03-13 | 192.90 | 193.00 | 187.40 | 188.60 | 955,352 |
| 2024-03-12 | 198.00 | 198.00 | 191.00 | 191.70 | 490,259 |
| 2024-03-11 | 203.40 | 203.40 | 195.00 | 196.90 | 581,415 |
| 2024-03-08 | 205.20 | 209.80 | 201.40 | 203.20 | 284,435 |
| 2024-03-07 | 212.00 | 214.00 | 209.00 | 210.00 | 557,527 |
| 2024-03-06 | 208.00 | 215.20 | 207.00 | 214.00 | 1,552,069 |
| 2024-03-05 | 207.60 | 212.00 | 207.20 | 209.00 | 439,404 |
| 2024-03-04 | 209.00 | 212.00 | 208.40 | 209.00 | 270,843 |
| 2024-03-01 | 208.20 | 211.20 | 208.20 | 210.00 | 401,597 |
| 2024-02-29 | 211.60 | 215.00 | 208.80 | 209.80 | 609,431 |
| 2024-02-28 | 207.00 | 220.20 | 207.00 | 211.20 | 563,120 |
| 2024-02-27 | 202.60 | 206.40 | 200.00 | 203.80 | 581,505 |
| 2024-02-26 | 197.00 | 205.80 | 197.00 | 202.00 | 224,667 |
| 2024-02-23 | 198.10 | 202.00 | 198.10 | 202.00 | 276,987 |
| 2024-02-22 | 196.00 | 205.60 | 196.00 | 201.00 | 396,880 |
| 2024-02-21 | 206.20 | 206.20 | 195.10 | 200.60 | 298,195 |
| 2024-02-20 | 204.20 | 207.80 | 202.20 | 205.00 | 296,829 |
| 2024-02-19 | 190.80 | 207.80 | 190.80 | 205.20 | 492,162 |
| 2024-02-16 | 201.00 | 201.00 | 198.00 | 200.00 | 316,913 |
| 2024-02-15 | 194.10 | 201.20 | 194.10 | 198.80 | 61,729 |
| 2024-02-14 | 190.20 | 194.00 | 190.00 | 194.00 | 335,020 |
| 2024-02-13 | 193.00 | 198.60 | 191.00 | 193.50 | 425,183 |
| 2024-02-12 | 195.10 | 200.80 | 195.10 | 198.00 | 399,182 |
| 2024-02-09 | 198.00 | 198.20 | 194.10 | 196.20 | 352,370 |
| 2024-02-08 | 196.10 | 201.80 | 196.10 | 200.00 | 411,032 |
| 2024-02-07 | 199.90 | 202.00 | 196.00 | 197.20 | 381,648 |
| 2024-02-06 | 203.00 | 205.00 | 193.10 | 202.20 | 421,823 |
| 2024-02-05 | 203.00 | 205.40 | 199.60 | 205.00 | 291,012 |
| 2024-02-02 | 202.60 | 205.00 | 196.90 | 205.00 | 379,565 |
| 2024-02-01 | 205.20 | 205.20 | 193.60 | 194.40 | 184,684 |
| 2024-01-31 | 207.00 | 210.00 | 205.00 | 206.00 | 376,665 |
| 2024-01-30 | 208.00 | 211.00 | 206.00 | 209.00 | 547,747 |
| 2024-01-29 | 210.20 | 214.40 | 204.60 | 209.20 | 619,239 |
| 2024-01-26 | 217.40 | 217.40 | 208.00 | 211.00 | 595,840 |
| 2024-01-25 | 213.00 | 215.40 | 209.00 | 211.00 | 393,034 |
| 2024-01-24 | 214.20 | 214.20 | 205.20 | 213.00 | 390,536 |
| 2024-01-23 | 212.00 | 216.80 | 210.00 | 215.00 | 477,063 |
| 2024-01-22 | 211.00 | 214.20 | 207.20 | 210.60 | 297,082 |
| 2024-01-19 | 212.20 | 216.00 | 210.00 | 211.80 | 1,174,164 |
| 2024-01-18 | 211.20 | 214.00 | 209.00 | 211.00 | 365,383 |
| 2024-01-17 | 205.20 | 213.00 | 202.20 | 213.00 | 562,840 |
| 2024-01-16 | 208.00 | 211.00 | 206.40 | 208.00 | 298,435 |
| 2024-01-15 | 200.20 | 210.00 | 198.10 | 209.00 | 205,949 |
| 2024-01-12 | 203.00 | 209.80 | 198.10 | 202.40 | 165,217 |
| 2024-01-11 | 207.40 | 208.20 | 196.00 | 196.20 | 163,982 |
| 2024-01-10 | 200.00 | 208.00 | 197.10 | 205.20 | 92,705 |