Rank Group (The) Historic Prices

 
     
Date Open High Low Close Volume
Apr 24, 2019 158.20 160.60 155.25 157.40 75,132
Apr 23, 2019 155.20 159.80 154.60 159.60 62,142
Apr 22, 2019 156.80 0.00 0.00 156.00 0
Apr 19, 2019 156.80 157.00 152.40 156.00 40,919
Apr 18, 2019 156.80 157.00 152.40 156.00 40,919
Apr 17, 2019 159.79 160.80 152.60 153.20 182,269
Apr 16, 2019 161.00 161.00 157.20 158.20 39,288
Apr 15, 2019 161.80 161.80 159.80 161.00 298,773
Apr 12, 2019 155.00 165.20 151.80 160.00 168,031
Apr 11, 2019 155.20 160.21 151.40 153.40 79,990
Apr 10, 2019 156.40 163.60 148.60 153.20 124,663
Apr 9, 2019 156.40 162.76 156.40 159.40 46,157
Apr 8, 2019 163.00 163.00 156.60 156.60 25,100
Apr 5, 2019 157.20 162.00 157.20 160.40 64,513
Apr 4, 2019 157.47 161.00 156.40 158.00 57,818
Apr 3, 2019 162.00 162.00 157.80 160.00 193,169
Apr 2, 2019 158.40 161.00 158.00 161.00 138,140
Apr 1, 2019 161.20 161.20 155.60 158.60 38,887
Mar 29, 2019 160.85 160.85 153.00 157.40 74,933
Mar 28, 2019 153.20 160.40 153.20 157.00 60,200
Mar 27, 2019 157.20 160.14 151.40 157.00 95,247
Mar 26, 2019 157.39 162.80 154.20 158.00 78,987
Mar 25, 2019 165.20 165.20 154.00 154.80 84,944
Mar 22, 2019 157.20 165.00 157.20 161.60 61,991
Mar 21, 2019 156.08 162.20 156.08 161.60 2,237,823
Mar 20, 2019 161.00 164.60 156.40 157.20 172,224
Mar 19, 2019 165.00 166.80 163.40 165.00 213,113
Mar 18, 2019 164.80 165.00 160.40 164.80 62,796
Mar 15, 2019 157.20 167.80 156.80 165.00 340,731
Mar 14, 2019 162.60 162.60 157.40 161.00 293,100
Mar 13, 2019 157.00 163.00 154.61 163.00 202,777
Mar 12, 2019 158.80 162.80 157.40 158.40 240,788
Mar 11, 2019 159.80 165.20 159.20 161.80 59,454
Mar 8, 2019 160.40 165.00 160.40 163.00 81,589
Mar 7, 2019 161.00 165.00 159.80 164.40 93,974
Mar 6, 2019 166.00 166.00 158.20 161.00 216,275
Mar 5, 2019 162.40 165.60 162.40 164.00 107,907
Mar 4, 2019 165.60 167.60 162.50 163.80 56,338
Mar 1, 2019 164.20 168.00 162.40 168.00 64,131
Feb 28, 2019 168.40 168.40 162.40 163.00 40,070
Feb 27, 2019 161.00 167.80 161.00 167.40 21,922
Feb 26, 2019 162.40 166.00 162.40 162.40 75,284
Feb 25, 2019 167.20 168.60 160.60 162.40 231,893
Feb 22, 2019 168.20 173.40 166.60 166.60 49,809
Feb 21, 2019 166.80 175.00 164.22 168.40 90,912
Feb 20, 2019 162.40 166.80 159.80 166.80 44,025
Feb 19, 2019 164.20 167.80 160.00 163.20 147,716
Feb 18, 2019 159.20 168.27 159.20 167.20 110,566
Feb 15, 2019 162.40 166.60 162.40 162.40 130,567
Feb 14, 2019 162.60 169.40 157.20 162.40 164,533
Showing 1 to 50 of 261