Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-10 | 153.00 | 154.00 | 151.60 | 153.20 | 1,647,535 |
| 2024-05-09 | 148.40 | 153.00 | 148.40 | 152.20 | 944,238 |
| 2024-05-08 | 145.40 | 149.40 | 145.40 | 148.40 | 1,832,006 |
| 2024-05-07 | 140.00 | 146.20 | 140.00 | 146.00 | 2,139,350 |
| 2024-05-06 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2024-05-03 | 139.80 | 140.00 | 138.60 | 139.00 | 1,489,593 |
| 2024-05-02 | 139.80 | 140.00 | 137.40 | 138.60 | 1,201,467 |
| 2024-05-01 | 137.00 | 139.00 | 136.60 | 138.00 | 717,178 |
| 2024-04-30 | 137.60 | 138.40 | 136.40 | 137.80 | 245,733 |
| 2024-04-29 | 135.00 | 137.60 | 134.40 | 137.60 | 417,463 |
| 2024-04-26 | 141.80 | 141.80 | 134.00 | 135.80 | 243,309 |
| 2024-04-25 | 145.00 | 145.00 | 136.20 | 136.40 | 195,287 |
| 2024-04-24 | 140.00 | 142.40 | 139.20 | 140.40 | 379,075 |
| 2024-04-23 | 140.00 | 140.00 | 138.80 | 139.60 | 174,931 |
| 2024-04-22 | 140.00 | 140.00 | 137.60 | 139.20 | 267,672 |
| 2024-04-19 | 135.20 | 139.20 | 135.20 | 138.40 | 324,705 |
| 2024-04-18 | 142.60 | 142.60 | 135.00 | 138.60 | 521,168 |
| 2024-04-17 | 138.00 | 139.40 | 137.20 | 138.40 | 257,277 |
| 2024-04-16 | 141.20 | 142.00 | 137.00 | 137.60 | 593,210 |
| 2024-04-15 | 138.60 | 142.60 | 138.60 | 141.60 | 300,010 |
| 2024-04-12 | 138.60 | 143.00 | 138.20 | 141.60 | 298,537 |
| 2024-04-11 | 144.60 | 144.60 | 139.60 | 142.00 | 335,550 |
| 2024-04-10 | 139.20 | 142.80 | 139.20 | 142.00 | 461,408 |
| 2024-04-09 | 137.60 | 141.80 | 137.60 | 140.80 | 887,997 |
| 2024-04-08 | 138.60 | 142.20 | 138.60 | 140.00 | 536,030 |
| 2024-04-05 | 139.40 | 142.40 | 137.00 | 140.40 | 1,038,114 |
| 2024-04-04 | 142.00 | 142.60 | 138.60 | 139.80 | 657,505 |
| 2024-04-03 | 144.20 | 144.20 | 140.80 | 140.80 | 388,302 |
| 2024-04-02 | 143.00 | 145.00 | 142.20 | 143.00 | 399,208 |
| 2024-04-01 | 144.60 | 144.60 | 144.60 | 144.60 | 0 |
| 2024-03-29 | 144.60 | 144.60 | 144.60 | 144.60 | 0 |
| 2024-03-28 | 145.00 | 145.00 | 141.00 | 144.60 | 389,264 |
| 2024-03-27 | 144.00 | 145.00 | 142.40 | 143.40 | 464,825 |
| 2024-03-26 | 142.20 | 144.20 | 138.00 | 144.00 | 574,874 |
| 2024-03-25 | 143.00 | 143.00 | 139.80 | 139.80 | 704,303 |
| 2024-03-22 | 139.80 | 143.00 | 139.40 | 141.80 | 549,073 |
| 2024-03-21 | 135.00 | 139.60 | 134.40 | 139.60 | 2,277,168 |
| 2024-03-20 | 137.60 | 137.60 | 134.20 | 134.80 | 948,135 |
| 2024-03-19 | 136.00 | 137.20 | 134.00 | 135.40 | 555,235 |
| 2024-03-18 | 137.80 | 137.80 | 125.20 | 134.80 | 1,387,243 |
| 2024-03-15 | 136.60 | 137.00 | 135.20 | 136.60 | 1,004,010 |
| 2024-03-14 | 137.80 | 137.80 | 135.00 | 135.20 | 468,894 |
| 2024-03-13 | 135.00 | 136.80 | 135.00 | 135.40 | 326,582 |
| 2024-03-12 | 136.80 | 136.80 | 134.20 | 135.80 | 407,852 |
| 2024-03-11 | 137.80 | 137.80 | 134.00 | 135.40 | 306,993 |
| 2024-03-08 | 137.00 | 137.00 | 134.20 | 135.80 | 2,664,403 |
| 2024-03-07 | 136.00 | 137.00 | 134.00 | 136.00 | 386,890 |
| 2024-03-06 | 137.80 | 137.80 | 133.40 | 135.20 | 511,100 |
| 2024-03-05 | 137.80 | 137.80 | 133.00 | 133.40 | 414,909 |
| 2024-03-04 | 136.00 | 136.60 | 133.20 | 134.00 | 264,182 |
| 2024-03-01 | 135.00 | 135.60 | 134.00 | 134.40 | 245,465 |
| 2024-02-29 | 133.20 | 135.40 | 133.00 | 134.60 | 228,556 |
| 2024-02-28 | 135.00 | 135.00 | 133.40 | 134.00 | 365,054 |
| 2024-02-27 | 137.80 | 137.80 | 134.20 | 135.00 | 387,533 |
| 2024-02-26 | 138.40 | 138.40 | 134.00 | 135.40 | 273,381 |
| 2024-02-23 | 136.60 | 138.00 | 136.00 | 137.20 | 497,684 |
| 2024-02-22 | 138.00 | 138.60 | 137.20 | 137.80 | 306,256 |
| 2024-02-21 | 140.00 | 141.80 | 137.20 | 138.00 | 747,607 |
| 2024-02-20 | 140.60 | 140.80 | 138.60 | 140.00 | 380,142 |
| 2024-02-19 | 139.80 | 140.60 | 137.00 | 140.00 | 1,175,537 |
| 2024-02-16 | 138.00 | 138.60 | 136.00 | 137.40 | 505,195 |
| 2024-02-15 | 138.00 | 139.80 | 136.00 | 136.60 | 545,374 |
| 2024-02-14 | 135.00 | 137.60 | 135.00 | 137.40 | 486,517 |
| 2024-02-13 | 137.00 | 137.20 | 133.00 | 133.80 | 751,950 |
| 2024-02-12 | 136.00 | 136.60 | 133.80 | 136.40 | 402,125 |
| 2024-02-09 | 138.00 | 138.60 | 134.40 | 136.20 | 556,490 |
| 2024-02-08 | 138.00 | 138.00 | 134.60 | 136.40 | 450,127 |
| 2024-02-07 | 136.80 | 137.20 | 134.60 | 135.20 | 508,900 |
| 2024-02-06 | 138.20 | 138.20 | 135.60 | 136.60 | 444,126 |
| 2024-02-05 | 136.00 | 138.20 | 134.40 | 135.40 | 775,712 |
| 2024-02-02 | 135.00 | 137.20 | 135.00 | 136.40 | 598,555 |
| 2024-02-01 | 137.00 | 139.00 | 134.40 | 135.00 | 1,790,685 |
| 2024-01-31 | 135.00 | 138.20 | 132.40 | 137.80 | 1,400,282 |
| 2024-01-30 | 132.00 | 135.20 | 132.00 | 134.40 | 522,394 |
| 2024-01-29 | 130.00 | 136.00 | 129.00 | 132.80 | 858,572 |
| 2024-01-26 | 130.00 | 131.80 | 129.60 | 130.00 | 632,062 |
| 2024-01-25 | 127.00 | 131.80 | 127.00 | 131.40 | 393,544 |
| 2024-01-24 | 125.20 | 128.80 | 125.00 | 127.20 | 511,777 |
| 2024-01-23 | 125.20 | 126.40 | 125.00 | 125.20 | 313,046 |
| 2024-01-22 | 125.60 | 126.60 | 125.40 | 126.00 | 592,617 |
| 2024-01-19 | 127.00 | 127.80 | 125.80 | 126.20 | 392,393 |
| 2024-01-18 | 125.40 | 126.80 | 124.80 | 126.60 | 377,983 |
| 2024-01-17 | 127.00 | 127.00 | 122.80 | 124.60 | 554,089 |
| 2024-01-16 | 126.00 | 128.60 | 126.00 | 128.60 | 255,406 |
| 2024-01-15 | 123.80 | 126.40 | 123.60 | 126.20 | 353,754 |
| 2024-01-12 | 121.40 | 124.20 | 121.00 | 124.20 | 558,997 |
| 2024-01-11 | 118.80 | 122.20 | 118.60 | 121.80 | 1,067,682 |
| 2024-01-10 | 117.00 | 119.60 | 115.60 | 118.00 | 1,871,937 |
| 2024-01-09 | 115.00 | 119.00 | 114.00 | 117.00 | 2,110,789 |
| 2024-01-08 | 117.20 | 118.80 | 114.40 | 115.00 | 794,619 |
| 2024-01-05 | 114.00 | 115.60 | 112.40 | 115.60 | 969,930 |
| 2024-01-04 | 118.40 | 118.40 | 113.60 | 115.00 | 646,182 |
| 2024-01-03 | 124.00 | 124.00 | 116.00 | 117.00 | 478,365 |
| 2024-01-02 | 124.40 | 125.20 | 121.60 | 122.00 | 136,518 |
| 2024-01-01 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-29 | 124.40 | 125.60 | 124.40 | 125.00 | 131,734 |
| 2023-12-28 | 125.20 | 126.00 | 124.40 | 125.00 | 218,602 |
| 2023-12-27 | 125.00 | 126.00 | 123.80 | 126.00 | 201,574 |
| 2023-12-26 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-25 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-12-22 | 124.00 | 125.00 | 122.40 | 125.00 | 203,293 |
| 2023-12-21 | 125.00 | 125.00 | 123.60 | 124.60 | 279,750 |
| 2023-12-20 | 126.40 | 126.80 | 123.40 | 126.00 | 884,451 |
| 2023-12-19 | 121.40 | 125.00 | 121.40 | 125.00 | 692,184 |
| 2023-12-18 | 120.60 | 122.40 | 120.40 | 122.40 | 508,243 |
| 2023-12-15 | 122.00 | 123.60 | 120.00 | 121.00 | 331,247 |
| 2023-12-14 | 120.00 | 125.00 | 120.00 | 122.40 | 341,770 |
| 2023-12-13 | 123.60 | 125.00 | 121.20 | 122.80 | 250,903 |
| 2023-12-12 | 124.00 | 125.00 | 123.20 | 123.80 | 228,882 |
| 2023-12-11 | 123.40 | 126.20 | 123.40 | 124.60 | 205,535 |
| 2023-12-08 | 123.00 | 126.00 | 123.00 | 124.60 | 314,050 |
| 2023-12-07 | 124.00 | 125.00 | 121.60 | 124.20 | 289,923 |
| 2023-12-06 | 124.00 | 125.00 | 123.60 | 124.80 | 215,635 |
| 2023-12-05 | 123.00 | 125.00 | 121.80 | 124.80 | 302,937 |
| 2023-12-04 | 121.00 | 125.00 | 121.00 | 123.40 | 191,961 |
| 2023-12-01 | 121.00 | 122.80 | 121.00 | 122.00 | 283,205 |
| 2023-11-30 | 121.00 | 123.20 | 120.60 | 121.40 | 341,862 |
| 2023-11-29 | 123.60 | 123.60 | 121.20 | 122.00 | 1,385,384 |
| 2023-11-28 | 122.00 | 124.00 | 120.40 | 120.40 | 1,201,665 |
| 2023-11-27 | 117.00 | 122.00 | 117.00 | 121.00 | 653,197 |
| 2023-11-24 | 119.00 | 119.00 | 116.80 | 118.00 | 300,615 |
| 2023-11-23 | 118.00 | 120.00 | 117.00 | 119.00 | 190,920 |
| 2023-11-22 | 117.00 | 117.20 | 115.00 | 116.60 | 135,274 |
| 2023-11-21 | 115.40 | 118.00 | 114.80 | 115.60 | 421,730 |
| 2023-11-20 | 118.00 | 119.40 | 113.00 | 116.00 | 318,349 |
| 2023-11-17 | 116.00 | 118.00 | 115.40 | 116.60 | 481,063 |
| 2023-11-16 | 117.80 | 117.80 | 114.00 | 116.20 | 474,871 |
| 2023-11-15 | 119.60 | 120.80 | 117.00 | 118.00 | 376,277 |
| 2023-11-14 | 116.40 | 119.20 | 116.40 | 118.40 | 479,212 |
| 2023-11-13 | 124.00 | 125.00 | 114.00 | 116.00 | 925,279 |
| 2023-11-10 | 125.00 | 126.20 | 123.20 | 124.20 | 267,111 |
| 2023-11-09 | 124.00 | 127.60 | 124.00 | 126.80 | 214,619 |
| 2023-11-08 | 121.20 | 125.00 | 121.20 | 125.00 | 351,332 |
| 2023-11-07 | 123.80 | 124.80 | 122.20 | 124.00 | 204,909 |
| 2023-11-06 | 124.00 | 125.60 | 123.80 | 124.20 | 285,926 |
| 2023-11-03 | 124.60 | 125.00 | 123.60 | 125.00 | 262,595 |
| 2023-11-02 | 123.20 | 125.00 | 122.60 | 124.80 | 497,929 |
| 2023-11-01 | 123.00 | 123.80 | 121.00 | 122.60 | 267,846 |
| 2023-10-31 | 122.60 | 124.00 | 122.60 | 123.60 | 151,746 |
| 2023-10-30 | 121.00 | 123.40 | 121.00 | 123.00 | 207,445 |
| 2023-10-27 | 122.80 | 123.80 | 120.00 | 123.00 | 271,725 |
| 2023-10-26 | 121.00 | 122.80 | 119.60 | 119.60 | 460,993 |
| 2023-10-25 | 119.00 | 122.40 | 118.20 | 120.80 | 522,152 |
| 2023-10-24 | 120.60 | 120.60 | 115.20 | 119.40 | 489,913 |
| 2023-10-23 | 124.80 | 125.00 | 118.60 | 120.40 | 459,964 |
| 2023-10-20 | 124.00 | 125.00 | 122.00 | 123.60 | 392,268 |
| 2023-10-19 | 124.20 | 124.20 | 122.80 | 123.60 | 377,069 |
| 2023-10-18 | 124.00 | 124.60 | 123.40 | 124.20 | 398,686 |
| 2023-10-17 | 123.80 | 124.20 | 122.20 | 124.20 | 305,472 |
| 2023-10-16 | 121.00 | 122.60 | 121.00 | 122.60 | 327,614 |
| 2023-10-13 | 121.60 | 122.60 | 121.20 | 122.00 | 233,279 |
| 2023-10-12 | 121.40 | 123.00 | 120.80 | 122.20 | 490,303 |
| 2023-10-11 | 121.00 | 123.40 | 121.00 | 121.00 | 242,097 |
| 2023-10-10 | 121.00 | 122.80 | 118.60 | 122.60 | 263,426 |
| 2023-10-09 | 118.60 | 120.80 | 117.60 | 119.80 | 281,159 |
| 2023-10-06 | 124.80 | 124.80 | 118.80 | 120.00 | 320,770 |
| 2023-10-05 | 125.00 | 125.00 | 121.00 | 123.20 | 311,300 |
| 2023-10-04 | 129.00 | 129.00 | 120.00 | 123.80 | 480,443 |
| 2023-10-03 | 132.80 | 132.80 | 126.00 | 126.00 | 435,598 |
| 2023-10-02 | 134.00 | 134.00 | 130.80 | 132.00 | 322,750 |
| 2023-09-29 | 132.60 | 133.80 | 132.20 | 132.60 | 642,159 |
| 2023-09-28 | 131.40 | 133.00 | 130.00 | 132.20 | 366,229 |
| 2023-09-27 | 131.00 | 132.60 | 131.00 | 132.00 | 460,140 |
| 2023-09-26 | 131.00 | 133.00 | 130.00 | 130.40 | 1,394,350 |
| 2023-09-25 | 136.40 | 136.40 | 130.20 | 132.60 | 630,291 |
| 2023-09-22 | 136.80 | 136.80 | 131.00 | 132.00 | 291,189 |
| 2023-09-21 | 135.60 | 136.20 | 134.20 | 134.80 | 1,382,536 |
| 2023-09-20 | 134.00 | 135.40 | 133.20 | 135.00 | 598,696 |
| 2023-09-19 | 132.00 | 134.40 | 131.20 | 134.40 | 1,450,377 |
| 2023-09-18 | 129.00 | 134.40 | 129.00 | 132.60 | 818,395 |
| 2023-09-15 | 129.20 | 133.00 | 129.20 | 132.40 | 975,701 |
| 2023-09-14 | 131.80 | 131.80 | 127.80 | 128.40 | 370,838 |
| 2023-09-13 | 127.00 | 130.00 | 127.00 | 128.00 | 249,003 |
| 2023-09-12 | 127.00 | 131.20 | 127.00 | 128.60 | 436,367 |
| 2023-09-11 | 125.00 | 128.40 | 124.80 | 127.80 | 489,340 |
| 2023-09-08 | 126.00 | 126.00 | 125.00 | 125.80 | 242,684 |
| 2023-09-07 | 122.40 | 126.00 | 122.40 | 124.20 | 424,660 |
| 2023-09-06 | 125.20 | 126.00 | 124.00 | 125.00 | 432,039 |
| 2023-09-05 | 126.00 | 126.80 | 123.80 | 125.20 | 513,192 |
| 2023-09-04 | 125.00 | 125.40 | 122.80 | 124.00 | 379,095 |