Share Prices
SMC CommonSMC2BSMC2CSMC2DSMC2ESMC2FSMC2GSMC2HSMC2I
Nov 15, 2017
May 22, 2019
Sep 18, 2017
May 22, 2019
Sep 20, 2017
May 22, 2019
Feb 17, 2017
May 21, 2019
Sep 08, 2016
May 21, 2019
Jun 16, 2017
May 22, 2019
Nov 15, 2016
May 15, 2019
Jun 01, 2017
May 22, 2019
Jul 13, 2017
May 21, 2019
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 22, 2019 | 185.00 | 186.00 | 181.80 | 181.80 | 182.20 | 251,780.00 | 45,873,466.00 |
| May 21, 2019 | 186.70 | 186.70 | 180.70 | 186.00 | 183.79 | 90,620.00 | 16,655,291.00 |
| May 20, 2019 | 180.00 | 186.70 | 178.60 | 186.70 | 180.99 | 224,950.00 | 40,712,634.00 |
| May 17, 2019 | 180.30 | 183.70 | 177.50 | 179.80 | 180.17 | 366,070.00 | 65,953,701.00 |
| May 16, 2019 | 187.70 | 187.70 | 180.50 | 180.50 | 181.50 | 231,160.00 | 41,956,528.00 |
| May 15, 2019 | 185.00 | 188.40 | 182.50 | 187.70 | 187.21 | 919,750.00 | 172,189,817.00 |
| May 14, 2019 | 189.50 | 189.50 | 180.00 | 184.10 | 183.08 | 308,980.00 | 56,568,747.00 |
| May 10, 2019 | 192.50 | 192.50 | 186.80 | 190.00 | 188.84 | 294,730.00 | 55,655,564.00 |
| May 9, 2019 | 188.00 | 195.90 | 183.00 | 195.50 | 194.54 | 3,393,670.00 | 660,207,226.00 |
| May 8, 2019 | 185.00 | 188.00 | 182.00 | 188.00 | 185.31 | 343,440.00 | 63,641,557.00 |
| May 7, 2019 | 179.00 | 185.20 | 178.00 | 185.20 | 183.20 | 752,070.00 | 137,782,444.00 |
| May 6, 2019 | 178.30 | 181.00 | 178.30 | 180.00 | 180.08 | 378,620.00 | 68,182,065.00 |
| May 3, 2019 | 177.50 | 182.50 | 177.50 | 178.30 | 179.89 | 262,270.00 | 47,180,046.00 |
| May 2, 2019 | 177.00 | 180.00 | 177.00 | 177.50 | 177.99 | 165,330.00 | 29,426,667.00 |
| April 30, 2019 | 173.00 | 180.50 | 173.00 | 180.50 | 178.46 | 394,770.00 | 70,451,231.00 |
| April 29, 2019 | 174.20 | 174.20 | 171.90 | 173.00 | 173.37 | 435,070.00 | 75,428,746.00 |
| April 26, 2019 | 175.00 | 177.70 | 172.90 | 174.00 | 174.14 | 235,170.00 | 40,952,206.00 |
| April 25, 2019 | 177.20 | 178.00 | 173.80 | 175.00 | 175.03 | 256,830.00 | 44,953,206.00 |
| April 24, 2019 | 177.80 | 179.10 | 177.30 | 177.30 | 178.37 | 270,550.00 | 48,257,976.00 |
| April 23, 2019 | 176.90 | 177.80 | 175.10 | 177.80 | 176.48 | 330,320.00 | 58,295,062.00 |
| April 17, 2019 | 174.90 | 175.90 | 173.90 | 175.90 | 175.53 | 180,320.00 | 31,631,898.00 |
| April 16, 2019 | 174.20 | 177.40 | 173.40 | 174.90 | 174.15 | 275,730.00 | 48,017,262.00 |
| April 15, 2019 | 181.40 | 184.00 | 173.70 | 173.70 | 177.81 | 624,860.00 | 111,104,091.00 |
| April 12, 2019 | 178.90 | 182.00 | 178.50 | 181.40 | 180.62 | 1,226,320.00 | 221,498,868.00 |
| April 11, 2019 | 179.00 | 179.00 | 177.00 | 177.80 | 178.02 | 184,940.00 | 32,923,492.00 |
| April 10, 2019 | 175.50 | 179.80 | 175.40 | 179.60 | 178.44 | 599,850.00 | 107,039,361.00 |
| April 8, 2019 | 176.00 | 177.10 | 174.90 | 175.50 | 175.72 | 275,290.00 | 48,375,131.00 |
| April 5, 2019 | 173.90 | 176.00 | 173.00 | 176.00 | 175.44 | 214,020.00 | 37,548,018.00 |
| April 4, 2019 | 173.50 | 174.00 | 172.60 | 173.80 | 173.19 | 197,890.00 | 34,271,639.00 |
| April 3, 2019 | 174.20 | 174.20 | 173.50 | 173.80 | 173.82 | 198,690.00 | 34,536,106.00 |
| April 2, 2019 | 173.50 | 175.00 | 173.00 | 175.00 | 174.10 | 195,430.00 | 34,024,475.00 |
| April 1, 2019 | 174.00 | 174.00 | 172.30 | 173.50 | 172.71 | 287,270.00 | 49,612,995.00 |
| March 29, 2019 | 173.70 | 175.00 | 172.10 | 174.00 | 172.96 | 325,140.00 | 56,237,631.00 |
| March 28, 2019 | 175.00 | 175.40 | 172.70 | 175.00 | 174.61 | 184,330.00 | 32,186,484.00 |
| March 27, 2019 | 176.00 | 176.00 | 175.00 | 175.40 | 175.53 | 470,630.00 | 82,608,003.00 |
| March 26, 2019 | 171.20 | 175.50 | 170.20 | 175.50 | 174.76 | 417,900.00 | 73,033,279.00 |
| March 25, 2019 | 173.90 | 173.90 | 169.50 | 170.00 | 170.70 | 271,180.00 | 46,290,656.00 |
| March 22, 2019 | 175.30 | 176.40 | 173.90 | 173.90 | 175.15 | 292,730.00 | 51,272,231.00 |
| March 21, 2019 | 175.50 | 178.50 | 174.00 | 175.20 | 176.37 | 725,890.00 | 128,027,516.00 |
| March 20, 2019 | 176.00 | 176.00 | 172.00 | 175.00 | 174.23 | 361,970.00 | 63,066,516.00 |
| March 19, 2019 | 175.00 | 176.80 | 174.00 | 176.00 | 175.37 | 840,980.00 | 147,480,630.00 |
| March 18, 2019 | 174.80 | 174.80 | 174.00 | 174.30 | 174.25 | 300,190.00 | 52,308,434.00 |
| March 15, 2019 | 173.00 | 174.20 | 167.50 | 174.20 | 174.03 | 13,313,500.00 | 2,316,921,571.00 |
| March 14, 2019 | 172.40 | 173.00 | 170.40 | 172.00 | 172.03 | 782,770.00 | 134,663,576.00 |
| March 13, 2019 | 171.20 | 175.90 | 171.20 | 172.40 | 173.29 | 1,167,710.00 | 202,349,738.00 |
| March 12, 2019 | 174.10 | 176.90 | 171.40 | 174.00 | 173.31 | 1,542,220.00 | 267,283,718.00 |
| March 11, 2019 | 172.00 | 177.80 | 172.00 | 174.10 | 175.65 | 1,294,480.00 | 227,380,532.00 |
| March 8, 2019 | 176.70 | 178.50 | 173.40 | 174.10 | 175.35 | 640,090.00 | 112,241,718.00 |
| March 7, 2019 | 170.00 | 178.40 | 169.10 | 176.80 | 175.42 | 1,264,570.00 | 221,827,843.00 |
| March 6, 2019 | 169.40 | 172.00 | 168.80 | 169.10 | 169.46 | 662,930.00 | 112,342,560.00 |
| March 5, 2019 | 169.00 | 170.30 | 168.90 | 169.40 | 169.60 | 873,930.00 | 148,214,165.00 |
| March 4, 2019 | 170.00 | 172.90 | 168.60 | 169.50 | 170.11 | 642,170.00 | 109,239,414.00 |
| March 1, 2019 | 170.70 | 173.40 | 169.50 | 170.70 | 170.63 | 647,820.00 | 110,536,121.00 |
| February 28, 2019 | 172.10 | 173.00 | 170.20 | 170.90 | 171.15 | 504,660.00 | 86,372,952.00 |
| February 27, 2019 | 179.60 | 179.60 | 172.00 | 172.00 | 174.21 | 628,630.00 | 109,514,360.00 |
| February 26, 2019 | 179.00 | 180.00 | 178.80 | 180.00 | 179.90 | 3,090,920.00 | 556,047,723.00 |
| February 22, 2019 | 174.50 | 179.50 | 174.50 | 179.00 | 177.93 | 1,779,850.00 | 316,688,294.00 |
| February 21, 2019 | 174.50 | 175.00 | 173.60 | 174.50 | 174.43 | 952,160.00 | 166,088,689.00 |
| February 20, 2019 | 173.10 | 175.40 | 173.10 | 174.70 | 174.93 | 842,140.00 | 147,313,240.00 |
| February 19, 2019 | 174.00 | 177.00 | 172.00 | 174.00 | 174.78 | 764,360.00 | 133,592,584.00 |
| February 18, 2019 | 165.00 | 175.70 | 165.00 | 174.50 | 173.14 | 2,406,420.00 | 416,643,683.00 |
| February 15, 2019 | 164.00 | 164.00 | 162.10 | 163.00 | 163.06 | 492,150.00 | 80,248,651.00 |
| February 14, 2019 | 160.00 | 163.50 | 159.00 | 163.50 | 161.72 | 219,590.00 | 35,512,527.00 |
| February 13, 2019 | 162.00 | 162.10 | 160.00 | 161.90 | 161.25 | 291,390.00 | 46,986,615.00 |
| February 12, 2019 | 164.00 | 164.00 | 161.50 | 163.00 | 162.23 | 400,840.00 | 65,026,883.00 |
| February 11, 2019 | 165.00 | 166.00 | 163.10 | 166.00 | 165.60 | 209,100.00 | 34,626,711.00 |
| February 8, 2019 | 163.10 | 166.40 | 162.90 | 165.40 | 165.00 | 346,100.00 | 57,107,322.00 |
| February 7, 2019 | 165.00 | 165.90 | 162.80 | 163.10 | 163.73 | 478,310.00 | 78,314,783.00 |
| February 6, 2019 | 166.80 | 168.00 | 165.00 | 165.00 | 166.20 | 486,850.00 | 80,912,269.00 |
| February 4, 2019 | 166.50 | 167.90 | 166.50 | 166.80 | 166.76 | 337,040.00 | 56,203,942.00 |
| February 1, 2019 | 165.00 | 167.60 | 164.50 | 166.50 | 166.25 | 575,970.00 | 95,753,773.00 |
| January 31, 2019 | 165.00 | 167.00 | 163.80 | 165.00 | 164.97 | 365,770.00 | 60,341,975.00 |
| January 30, 2019 | 164.00 | 166.00 | 163.00 | 163.00 | 164.30 | 833,360.00 | 136,918,361.00 |
| January 29, 2019 | 165.40 | 165.40 | 163.00 | 164.00 | 164.00 | 543,050.00 | 89,061,664.00 |
| January 28, 2019 | 168.60 | 169.40 | 165.00 | 165.40 | 166.10 | 602,800.00 | 100,124,980.00 |
| January 25, 2019 | 170.50 | 172.00 | 168.00 | 168.50 | 168.88 | 519,830.00 | 87,791,228.00 |
| January 24, 2019 | 168.00 | 174.00 | 165.60 | 174.00 | 171.78 | 1,609,920.00 | 276,549,518.00 |
| January 23, 2019 | 168.00 | 168.90 | 165.50 | 168.90 | 166.96 | 666,730.00 | 111,318,448.00 |
| January 22, 2019 | 162.50 | 170.00 | 161.20 | 170.00 | 167.61 | 2,258,200.00 | 378,499,551.00 |
| January 21, 2019 | 155.60 | 164.00 | 155.60 | 162.80 | 160.67 | 822,150.00 | 132,098,637.00 |
| January 18, 2019 | 150.80 | 156.00 | 150.00 | 155.50 | 154.88 | 599,810.00 | 92,900,150.00 |
| January 17, 2019 | 150.90 | 151.50 | 149.50 | 151.00 | 150.86 | 279,060.00 | 42,100,076.00 |
| January 16, 2019 | 152.40 | 152.50 | 149.50 | 150.00 | 150.58 | 524,490.00 | 78,976,638.00 |
| January 15, 2019 | 150.70 | 152.90 | 149.80 | 151.50 | 151.65 | 274,110.00 | 41,567,928.00 |
| January 14, 2019 | 149.80 | 151.50 | 149.50 | 149.50 | 150.33 | 561,140.00 | 84,358,054.00 |
| January 11, 2019 | 147.90 | 149.80 | 147.70 | 149.50 | 148.62 | 615,040.00 | 91,408,851.00 |
| January 10, 2019 | 145.00 | 148.00 | 145.00 | 147.60 | 147.11 | 952,120.00 | 140,063,860.00 |
| January 9, 2019 | 146.50 | 148.80 | 144.80 | 145.00 | 146.30 | 769,240.00 | 112,539,665.00 |
| January 8, 2019 | 148.00 | 148.70 | 146.40 | 146.50 | 147.49 | 1,188,620.00 | 175,311,008.00 |
| January 7, 2019 | 146.00 | 148.90 | 146.00 | 146.50 | 147.17 | 361,120.00 | 53,146,151.00 |
| January 4, 2019 | 149.00 | 149.80 | 145.10 | 145.30 | 147.14 | 1,032,530.00 | 151,929,259.00 |
| January 3, 2019 | 147.30 | 149.80 | 147.00 | 149.00 | 148.49 | 226,300.00 | 33,602,406.00 |
| January 2, 2019 | 147.90 | 147.90 | 146.00 | 147.30 | 147.21 | 275,510.00 | 40,558,795.00 |