Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-07-31 | 452.50 | 451.00 | 451.00 | 452.50 | 212,306 |
| 2019-07-30 | 451.50 | 454.00 | 454.00 | 452.50 | 116,145 |
| 2019-07-29 | 443.50 | 451.50 | 443.50 | 451.50 | 87,947 |
| 2019-07-26 | 443.00 | 443.50 | 442.00 | 443.50 | 91,958 |
| 2019-07-25 | 443.50 | 442.00 | 442.00 | 442.50 | 260,259 |
| 2019-07-24 | 442.50 | 442.00 | 442.00 | 443.00 | 57,739 |
| 2019-07-23 | 442.50 | 443.00 | 442.00 | 442.50 | 202,043 |
| 2019-07-22 | 442.50 | 443.00 | 443.00 | 442.50 | 193,799 |
| 2019-07-19 | 442.00 | 442.50 | 442.00 | 442.50 | 88,684 |
| 2019-07-18 | 438.50 | 442.00 | 442.00 | 442.50 | 104,088 |
| 2019-07-17 | 438.50 | 438.50 | 438.50 | 438.50 | 119,008 |
| 2019-07-16 | 434.00 | 438.50 | 434.00 | 438.50 | 50,492 |
| 2019-07-15 | 434.00 | 431.00 | 431.00 | 434.00 | 38,406 |
| 2019-07-12 | 434.00 | 432.00 | 432.00 | 434.00 | 353,659 |
| 2019-07-11 | 433.50 | 435.00 | 435.00 | 434.00 | 15,037 |
| 2019-07-10 | 433.00 | 433.50 | 432.00 | 433.50 | 38,358 |
| 2019-07-09 | 431.50 | 434.00 | 433.00 | 433.00 | 60,023 |
| 2019-07-08 | 431.50 | 432.00 | 432.00 | 431.50 | 8,376 |
| 2019-07-05 | 432.00 | 432.00 | 431.50 | 431.50 | 44,333 |
| 2019-07-04 | 432.00 | 432.00 | 432.00 | 432.00 | 110,509 |
| 2019-07-03 | 431.00 | 432.00 | 431.00 | 432.00 | 46,220 |
| 2019-07-02 | 432.00 | 432.00 | 431.00 | 431.00 | 36,974 |
| 2019-07-01 | 431.00 | 432.00 | 430.00 | 432.00 | 330,690 |
| 2019-06-28 | 431.00 | 431.00 | 430.00 | 431.00 | 75,915 |
| 2019-06-27 | 431.00 | 431.00 | 431.00 | 431.00 | 44,505 |
| 2019-06-26 | 431.00 | 431.00 | 431.00 | 431.00 | 184,194 |
| 2019-06-25 | 432.50 | 430.00 | 430.00 | 432.50 | 70,584 |
| 2019-06-24 | 432.50 | 432.50 | 432.50 | 432.50 | 17,892 |
| 2019-06-21 | 432.50 | 432.00 | 432.00 | 432.50 | 338,955 |
| 2019-06-20 | 432.50 | 432.50 | 432.50 | 432.50 | 93,201 |
| 2019-06-19 | 432.00 | 432.50 | 432.00 | 432.50 | 260,318 |
| 2019-06-18 | 431.00 | 432.00 | 432.00 | 432.00 | 57,003 |
| 2019-06-17 | 431.00 | 432.00 | 431.00 | 431.00 | 131,096 |
| 2019-06-14 | 430.00 | 431.00 | 431.00 | 431.00 | 55,808 |
| 2019-06-13 | 431.00 | 430.00 | 430.00 | 430.00 | 1,147,214 |
| 2019-06-12 | 431.50 | 431.50 | 431.00 | 431.00 | 519,262 |
| 2019-06-11 | 431.50 | 431.50 | 431.50 | 431.50 | 101,352 |
| 2019-06-10 | 432.50 | 432.50 | 430.00 | 431.50 | 272,307 |
| 2019-06-07 | 432.50 | 432.50 | 432.50 | 432.50 | 298,220 |
| 2019-06-06 | 430.00 | 432.50 | 430.00 | 432.50 | 79,932 |
| 2019-06-05 | 432.00 | 430.00 | 430.00 | 431.50 | 577,709 |
| 2019-06-04 | 433.00 | 433.00 | 432.00 | 432.00 | 68,959 |
| 2019-06-03 | 433.00 | 432.00 | 432.00 | 433.00 | 81,029 |
| 2019-05-31 | 432.50 | 433.00 | 432.00 | 432.50 | 140,805 |
| 2019-05-30 | 432.00 | 432.50 | 432.00 | 432.50 | 391,136 |
| 2019-05-29 | 432.50 | 431.00 | 431.00 | 431.50 | 443,669 |
| 2019-05-28 | 431.50 | 433.00 | 430.00 | 432.50 | 883,790 |
| 2019-05-24 | 432.00 | 432.00 | 431.00 | 433.00 | 998,115 |
| 2019-05-23 | 428.00 | 432.00 | 428.00 | 433.00 | 2,362,966 |
| 2019-05-22 | 345.00 | 429.00 | 428.00 | 427.50 | 2,009,965 |
| 2019-05-21 | 345.00 | 350.00 | 350.00 | 345.00 | 89,592 |
| 2019-05-20 | 331.50 | 346.00 | 331.50 | 345.00 | 139,790 |
| 2019-05-17 | 331.50 | 331.50 | 331.50 | 331.50 | 53,259 |
| 2019-05-16 | 331.00 | 335.00 | 335.00 | 331.50 | 21,061 |
| 2019-05-15 | 332.50 | 332.50 | 331.00 | 331.00 | 27,567 |
| 2019-05-14 | 332.50 | 332.50 | 332.50 | 332.50 | 37,349 |
| 2019-05-13 | 331.50 | 330.00 | 330.00 | 332.50 | 70,895 |
| 2019-05-10 | 331.50 | 331.50 | 331.50 | 331.50 | 66,201 |
| 2019-05-09 | 331.50 | 331.50 | 331.00 | 331.50 | 172,113 |
| 2019-05-08 | 330.00 | 332.00 | 332.00 | 331.50 | 91,641 |
| 2019-05-07 | 326.00 | 328.00 | 326.00 | 330.00 | 137,714 |