Share Prices
SMC CommonSMC2BSMC2CSMC2DSMC2ESMC2FSMC2GSMC2HSMC2I
Sep 18, 2017
Mar 20, 2019
Jul 20, 2017
Mar 20, 2019
Jul 07, 2017
Mar 20, 2019
Dec 12, 2016
Mar 20, 2019
Jul 29, 2016
Mar 18, 2019
Apr 11, 2017
Mar 20, 2019
Oct 03, 2016
Mar 20, 2019
Apr 21, 2017
Mar 20, 2019
May 22, 2017
Mar 19, 2019
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| 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 |