Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-09 | 174.00 | 175.50 | 170.00 | 170.00 | 117,208 |
| 2024-05-08 | 179.50 | 179.50 | 170.00 | 170.00 | 45,323 |
| 2024-05-07 | 174.00 | 174.00 | 174.00 | 174.00 | 30,819 |
| 2024-05-06 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-05-03 | 172.50 | 172.50 | 172.00 | 172.00 | 30,366 |
| 2024-05-02 | 175.00 | 175.50 | 172.00 | 172.50 | 55,845 |
| 2024-05-01 | 177.00 | 177.50 | 177.00 | 177.50 | 40,383 |
| 2024-04-30 | 180.00 | 180.00 | 175.50 | 175.50 | 105,621 |
| 2024-04-29 | 178.00 | 181.00 | 175.50 | 179.00 | 155,879 |
| 2024-04-26 | 170.50 | 178.00 | 170.50 | 178.00 | 33,576 |
| 2024-04-25 | 169.00 | 172.00 | 167.50 | 172.50 | 94,189 |
| 2024-04-24 | 165.00 | 165.00 | 165.00 | 165.00 | 57,559 |
| 2024-04-23 | 164.50 | 164.50 | 164.50 | 164.50 | 16,358 |
| 2024-04-22 | 169.00 | 169.00 | 169.00 | 169.00 | 44,983 |
| 2024-04-19 | 165.00 | 166.50 | 165.00 | 165.75 | 97,959 |
| 2024-04-18 | 161.50 | 163.00 | 161.50 | 163.00 | 743,989 |
| 2024-04-17 | 159.75 | 159.75 | 159.25 | 159.25 | 47,536 |
| 2024-04-16 | 164.00 | 164.00 | 164.00 | 159.75 | 48,743 |
| 2024-04-15 | 156.00 | 163.00 | 156.00 | 160.00 | 34,763 |
| 2024-04-12 | 153.00 | 163.00 | 153.00 | 160.00 | 272,786 |
| 2024-04-11 | 155.50 | 155.50 | 155.50 | 154.75 | 99,119 |
| 2024-04-10 | 147.25 | 148.75 | 147.25 | 148.75 | 98,620 |
| 2024-04-09 | 151.00 | 151.00 | 145.00 | 147.25 | 127,788 |
| 2024-04-08 | 146.50 | 153.50 | 146.00 | 149.75 | 79,597 |
| 2024-04-05 | 146.00 | 146.00 | 146.00 | 147.25 | 43,801 |
| 2024-04-04 | 150.50 | 150.50 | 145.50 | 149.75 | 44,158 |
| 2024-04-03 | 151.00 | 151.00 | 151.00 | 149.25 | 14,878 |
| 2024-04-02 | 150.00 | 152.00 | 147.50 | 147.50 | 138,902 |
| 2024-04-01 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-03-29 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-03-28 | 148.50 | 148.50 | 145.00 | 145.00 | 55,849 |
| 2024-03-27 | 149.00 | 149.00 | 145.00 | 145.00 | 5,577 |
| 2024-03-26 | 147.50 | 149.50 | 147.50 | 149.00 | 75,451 |
| 2024-03-25 | 148.00 | 148.00 | 145.50 | 147.50 | 39,130 |
| 2024-03-22 | 152.00 | 152.00 | 152.00 | 152.00 | 29,882 |
| 2024-03-21 | 147.50 | 147.50 | 147.50 | 147.50 | 26,583 |
| 2024-03-20 | 149.00 | 149.00 | 145.00 | 147.50 | 133,777 |
| 2024-03-19 | 149.00 | 149.00 | 149.00 | 149.00 | 5,863 |
| 2024-03-18 | 153.00 | 153.00 | 153.00 | 153.00 | 37,474 |
| 2024-03-15 | 153.50 | 154.00 | 153.50 | 154.00 | 29,172 |
| 2024-03-14 | 149.00 | 150.00 | 149.00 | 150.00 | 20,904 |
| 2024-03-13 | 150.00 | 150.00 | 150.00 | 149.25 | 10,338 |
| 2024-03-12 | 148.50 | 150.00 | 147.50 | 151.75 | 26,411 |
| 2024-03-11 | 147.50 | 148.00 | 145.00 | 148.00 | 16,755 |
| 2024-03-08 | 149.00 | 149.50 | 149.00 | 148.00 | 13,367 |
| 2024-03-07 | 148.00 | 149.50 | 148.00 | 149.00 | 26,940 |
| 2024-03-06 | 148.00 | 148.00 | 148.00 | 148.00 | 20,395 |
| 2024-03-05 | 151.50 | 151.50 | 150.00 | 150.00 | 55,101 |
| 2024-03-04 | 149.00 | 150.50 | 149.00 | 150.50 | 14,145 |
| 2024-03-01 | 147.50 | 148.50 | 147.00 | 148.50 | 119,332 |
| 2024-02-29 | 147.00 | 149.00 | 147.00 | 147.00 | 33,584 |
| 2024-02-28 | 147.00 | 147.00 | 147.00 | 147.00 | 35,992 |
| 2024-02-27 | 147.50 | 147.50 | 147.50 | 147.50 | 30,176 |
| 2024-02-26 | 148.00 | 148.00 | 148.00 | 148.00 | 18,238 |
| 2024-02-23 | 149.00 | 149.00 | 148.00 | 148.00 | 38,216 |
| 2024-02-22 | 145.00 | 148.50 | 145.00 | 147.00 | 195,881 |
| 2024-02-21 | 145.00 | 145.00 | 145.00 | 145.00 | 287,854 |
| 2024-02-20 | 145.00 | 145.50 | 145.00 | 145.50 | 84,335 |
| 2024-02-19 | 146.50 | 146.50 | 146.50 | 148.75 | 54,718 |
| 2024-02-16 | 145.50 | 146.00 | 145.50 | 146.00 | 19,393 |
| 2024-02-15 | 145.50 | 145.50 | 144.50 | 144.50 | 433,466 |
| 2024-02-14 | 149.00 | 152.50 | 148.50 | 149.50 | 71,468 |
| 2024-02-13 | 145.00 | 153.00 | 144.00 | 153.00 | 283,000 |
| 2024-02-12 | 149.00 | 149.00 | 147.00 | 147.00 | 115,553 |
| 2024-02-09 | 145.00 | 154.50 | 145.00 | 152.00 | 40,447 |
| 2024-02-08 | 147.00 | 147.00 | 147.00 | 149.25 | 20,045 |
| 2024-02-07 | 145.00 | 145.00 | 145.00 | 145.00 | 16,210 |
| 2024-02-06 | 150.50 | 150.50 | 145.00 | 147.00 | 68,325 |
| 2024-02-05 | 150.00 | 150.00 | 150.00 | 150.00 | 20,546 |
| 2024-02-02 | 150.00 | 150.00 | 150.00 | 150.00 | 12,329 |
| 2024-02-01 | 150.50 | 154.50 | 150.00 | 150.00 | 22,451 |
| 2024-01-31 | 154.00 | 154.00 | 154.00 | 154.00 | 61,217 |
| 2024-01-30 | 150.00 | 152.00 | 150.00 | 154.25 | 43,158 |
| 2024-01-29 | 145.00 | 145.00 | 145.00 | 145.00 | 43,129 |
| 2024-01-26 | 147.75 | 148.75 | 147.75 | 148.75 | 39,632 |
| 2024-01-25 | 150.00 | 150.00 | 150.00 | 147.75 | 33,542 |
| 2024-01-24 | 148.00 | 148.00 | 148.00 | 148.00 | 40,607 |
| 2024-01-23 | 146.50 | 146.50 | 146.50 | 146.50 | 16,829 |
| 2024-01-22 | 147.50 | 147.50 | 147.50 | 147.50 | 5,506 |
| 2024-01-19 | 149.50 | 149.50 | 148.50 | 148.50 | 55,894 |
| 2024-01-18 | 149.50 | 150.00 | 145.00 | 145.00 | 51,631 |
| 2024-01-17 | 145.50 | 149.00 | 144.00 | 149.00 | 61,681 |
| 2024-01-16 | 154.00 | 154.00 | 145.50 | 145.50 | 45,716 |
| 2024-01-15 | 145.00 | 153.00 | 145.00 | 145.00 | 531,408 |
| 2024-01-12 | 145.00 | 145.00 | 145.00 | 145.00 | 87,701 |
| 2024-01-11 | 147.00 | 147.00 | 145.00 | 145.00 | 11,325 |
| 2024-01-10 | 153.00 | 153.50 | 145.00 | 149.00 | 31,368 |
| 2024-01-09 | 146.50 | 153.50 | 146.00 | 146.00 | 267,613 |
| 2024-01-08 | 154.00 | 154.00 | 147.50 | 147.50 | 28,146 |
| 2024-01-05 | 155.00 | 155.00 | 147.00 | 147.00 | 11,647 |
| 2024-01-04 | 155.00 | 155.00 | 147.00 | 150.00 | 32,128 |
| 2024-01-03 | 149.50 | 154.00 | 149.50 | 152.00 | 102,866 |
| 2024-01-02 | 147.00 | 147.00 | 147.00 | 147.00 | 4,118 |
| 2024-01-01 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2023-12-29 | 147.50 | 147.50 | 147.50 | 151.00 | 10,269 |
| 2023-12-28 | 153.00 | 153.00 | 147.00 | 147.00 | 74,875 |
| 2023-12-27 | 157.00 | 157.00 | 157.00 | 157.00 | 32,869 |
| 2023-12-26 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2023-12-25 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2023-12-22 | 168.50 | 168.50 | 156.00 | 158.00 | 61,106 |
| 2023-12-21 | 165.00 | 170.00 | 162.00 | 162.00 | 158,635 |
| 2023-12-20 | 165.00 | 165.00 | 165.00 | 165.00 | 29,216 |
| 2023-12-19 | 164.00 | 164.00 | 156.50 | 162.00 | 33,216 |
| 2023-12-18 | 160.00 | 160.50 | 157.50 | 160.50 | 133,281 |
| 2023-12-15 | 155.00 | 160.00 | 153.00 | 160.00 | 58,518 |
| 2023-12-14 | 154.00 | 155.00 | 153.00 | 153.00 | 49,278 |
| 2023-12-13 | 154.00 | 154.00 | 152.00 | 153.00 | 82,576 |
| 2023-12-12 | 154.00 | 154.00 | 152.00 | 152.00 | 41,382 |
| 2023-12-11 | 154.00 | 154.00 | 152.00 | 152.00 | 79,736 |
| 2023-12-08 | 154.00 | 154.00 | 147.00 | 149.50 | 52,418 |
| 2023-12-07 | 154.00 | 154.00 | 148.00 | 149.00 | 28,943 |
| 2023-12-06 | 155.00 | 155.00 | 152.50 | 153.00 | 53,139 |
| 2023-12-05 | 155.00 | 155.00 | 146.00 | 150.00 | 28,192 |
| 2023-12-04 | 155.00 | 155.00 | 149.50 | 149.50 | 928,941 |
| 2023-12-01 | 153.00 | 153.00 | 146.00 | 146.00 | 366,262 |
| 2023-11-30 | 148.00 | 150.00 | 148.00 | 150.00 | 20,514 |
| 2023-11-29 | 149.00 | 149.50 | 148.00 | 149.50 | 58,539 |
| 2023-11-28 | 149.50 | 149.50 | 149.50 | 149.50 | 41,804 |
| 2023-11-27 | 149.00 | 152.00 | 149.00 | 150.50 | 135,800 |
| 2023-11-24 | 149.00 | 152.50 | 149.00 | 152.50 | 10,739 |
| 2023-11-23 | 149.00 | 150.00 | 149.00 | 150.00 | 123,459 |
| 2023-11-22 | 148.00 | 149.50 | 148.00 | 149.50 | 21,480 |
| 2023-11-21 | 150.00 | 150.00 | 148.00 | 148.00 | 69,449 |
| 2023-11-20 | 154.50 | 155.00 | 150.00 | 151.50 | 110,871 |
| 2023-11-17 | 150.50 | 152.00 | 150.50 | 152.00 | 56,706 |
| 2023-11-16 | 146.00 | 152.50 | 145.50 | 149.75 | 1,237,746 |
| 2023-11-15 | 136.00 | 145.00 | 136.00 | 143.00 | 172,159 |
| 2023-11-14 | 130.00 | 132.00 | 130.00 | 132.00 | 194,655 |
| 2023-11-13 | 134.00 | 134.00 | 134.00 | 134.00 | 26,826 |
| 2023-11-10 | 130.00 | 130.50 | 129.50 | 129.50 | 42,738 |
| 2023-11-09 | 134.00 | 134.00 | 129.00 | 129.00 | 40,219 |
| 2023-11-08 | 134.00 | 134.00 | 127.50 | 131.25 | 186,509 |
| 2023-11-07 | 129.00 | 131.00 | 127.50 | 129.00 | 53,357 |
| 2023-11-06 | 132.00 | 132.00 | 129.00 | 129.50 | 107,290 |
| 2023-11-03 | 131.00 | 134.00 | 128.00 | 130.50 | 86,013 |
| 2023-11-02 | 125.00 | 133.00 | 125.00 | 131.50 | 602,350 |
| 2023-11-01 | 122.00 | 126.00 | 122.00 | 125.00 | 378,566 |
| 2023-10-31 | 120.00 | 124.00 | 119.00 | 120.00 | 337,011 |