Filter by dates:
Historical price from Jun 26, 2020 to Sep 23, 2020
Download historical price in CSV/Excel format
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (10/09/2020 to 23/09/2020) |
3,300 | 3,460 | 3,010 | 3,080 | 2 | 3,080 |
| Previous 2 weeks (27/08/2020 to 09/09/2020) |
3,740 | 3,780 | 3,380 | 3,410 | 1 | 3,410 |
| Previous 4 weeks (24/07/2020 to 26/08/2020) |
3,130 | 3,820 | 2,970 | 3,740 | 3 | 3,740 |
| Daily Historical Data | ||||||
| 23/09/2020 | 3,170 | 3,180 | 3,050 | 3,080 | 120,607,900 | 3,080 |
| 22/09/2020 | 3,110 | 3,190 | 3,100 | 3,130 | 134,585,500 | 3,130 |
| 21/09/2020 | 3,200 | 3,250 | 3,150 | 3,190 | 114,168,800 | 3,190 |
| 18/09/2020 | 3,200 | 3,270 | 3,190 | 3,220 | 202,880,500 | 3,220 |
| 17/09/2020 | 3,270 | 3,310 | 3,170 | 3,200 | 167,611,400 | 3,200 |
| 16/09/2020 | 3,370 | 3,390 | 3,240 | 3,260 | 138,529,300 | 3,260 |
| 15/09/2020 | 3,440 | 3,460 | 3,310 | 3,330 | 195,531,100 | 3,330 |
| 14/09/2020 | 3,300 | 3,450 | 3,300 | 3,440 | 275,888,700 | 3,440 |
| 11/09/2020 | 3,020 | 3,310 | 3,010 | 3,250 | 583,497,600 | 3,250 |
| 10/09/2020 | 3,300 | 3,300 | 3,180 | 3,180 | 277,847,900 | 3,180 |
| 09/09/2020 | 3,480 | 3,490 | 3,380 | 3,410 | 178,435,500 | 3,410 |
| 08/09/2020 | 3,510 | 3,570 | 3,510 | 3,520 | 81,381,900 | 3,520 |
| 07/09/2020 | 3,550 | 3,570 | 3,500 | 3,510 | 94,814,200 | 3,510 |
| 04/09/2020 | 3,610 | 3,610 | 3,480 | 3,550 | 134,555,700 | 3,550 |
| 03/09/2020 | 3,660 | 3,690 | 3,550 | 3,580 | 179,612,400 | 3,580 |
| 02/09/2020 | 3,620 | 3,660 | 3,590 | 3,660 | 106,924,600 | 3,660 |
| 01/09/2020 | 3,550 | 3,630 | 3,480 | 3,610 | 196,959,300 | 3,610 |
| 31/08/2020 | 3,700 | 3,740 | 3,500 | 3,510 | 266,042,400 | 3,510 |
| 28/08/2020 | 3,710 | 3,740 | 3,650 | 3,690 | 77,888,200 | 3,690 |
| 27/08/2020 | 3,740 | 3,780 | 3,660 | 3,700 | 187,984,900 | 3,700 |
| 26/08/2020 | 3,800 | 3,820 | 3,700 | 3,740 | 161,962,800 | 3,740 |
| 25/08/2020 | 3,670 | 3,800 | 3,640 | 3,800 | 179,300,000 | 3,800 |
| 24/08/2020 | 3,530 | 3,650 | 3,520 | 3,640 | 194,972,300 | 3,640 |
| 19/08/2020 | 3,520 | 3,640 | 3,520 | 3,560 | 217,533,000 | 3,560 |
| 18/08/2020 | 3,340 | 3,530 | 3,340 | 3,520 | 262,001,000 | 3,520 |
| 14/08/2020 | 3,330 | 3,350 | 3,280 | 3,340 | 99,152,200 | 3,340 |
| 13/08/2020 | 3,350 | 3,450 | 3,300 | 3,330 | 214,222,600 | 3,330 |
| 12/08/2020 | 3,190 | 3,370 | 3,190 | 3,350 | 459,419,200 | 3,350 |
| 11/08/2020 | 3,130 | 3,220 | 3,130 | 3,190 | 172,459,100 | 3,190 |
| 10/08/2020 | 3,110 | 3,150 | 3,100 | 3,130 | 91,465,200 | 3,130 |
| 07/08/2020 | 3,110 | 3,130 | 3,060 | 3,110 | 89,917,300 | 3,110 |
| 06/08/2020 | 3,100 | 3,130 | 3,090 | 3,110 | 114,602,400 | 3,110 |
| 05/08/2020 | 3,100 | 3,110 | 3,040 | 3,080 | 161,496,000 | 3,080 |
| 04/08/2020 | 3,000 | 3,080 | 3,000 | 3,080 | 156,288,000 | 3,080 |
| 03/08/2020 | 3,170 | 3,180 | 2,970 | 2,990 | 339,279,900 | 2,990 |
| 30/07/2020 | 3,130 | 3,170 | 3,110 | 3,160 | 78,478,700 | 3,160 |
| 29/07/2020 | 3,140 | 3,150 | 3,100 | 3,120 | 67,176,700 | 3,120 |
| 28/07/2020 | 3,160 | 3,170 | 3,100 | 3,140 | 103,419,800 | 3,140 |
| 27/07/2020 | 3,090 | 3,150 | 3,090 | 3,150 | 94,516,900 | 3,150 |
| 24/07/2020 | 3,130 | 3,140 | 3,090 | 3,090 | 94,805,600 | 3,090 |
| 23/07/2020 | 3,120 | 3,160 | 3,100 | 3,140 | 147,857,700 | 3,140 |
| 22/07/2020 | 3,160 | 3,170 | 3,090 | 3,100 | 173,557,500 | 3,100 |
| 21/07/2020 | 3,050 | 3,180 | 3,050 | 3,150 | 204,157,000 | 3,150 |
| 20/07/2020 | 3,100 | 3,130 | 3,030 | 3,040 | 115,830,300 | 3,040 |
| 17/07/2020 | 3,140 | 3,150 | 3,100 | 3,100 | 119,587,700 | 3,100 |
| 16/07/2020 | 3,130 | 3,160 | 3,130 | 3,140 | 117,097,200 | 3,140 |
| 15/07/2020 | 3,200 | 3,240 | 3,130 | 3,130 | 165,721,200 | 3,130 |
| 14/07/2020 | 3,160 | 3,250 | 3,130 | 3,170 | 211,237,700 | 3,170 |
| 13/07/2020 | 3,130 | 3,180 | 3,050 | 3,160 | 95,863,700 | 3,160 |
| 10/07/2020 | 3,130 | 3,150 | 3,100 | 3,110 | 107,116,200 | 3,110 |
| 09/07/2020 | 3,190 | 3,230 | 3,140 | 3,140 | 192,182,300 | 3,140 |
| 08/07/2020 | 3,040 | 3,200 | 3,030 | 3,190 | 339,667,600 | 3,190 |
| 07/07/2020 | 3,070 | 3,080 | 3,030 | 3,030 | 207,371,700 | 3,030 |
| 06/07/2020 | 3,070 | 3,100 | 3,030 | 3,040 | 134,677,700 | 3,040 |
| 03/07/2020 | 3,060 | 3,090 | 3,040 | 3,050 | 49,472,800 | 3,050 |
| 02/07/2020 | 3,090 | 3,090 | 3,040 | 3,060 | 169,484,600 | 3,060 |
| 01/07/2020 | 3,040 | 3,070 | 3,030 | 3,060 | 101,290,700 | 3,060 |
| 30/06/2020 | 3,070 | 3,110 | 3,030 | 3,030 | 134,014,700 | 3,030 |
| 29/06/2020 | 3,040 | 3,060 | 2,980 | 3,040 | 118,809,900 | 3,040 |
| 26/06/2020 | 3,100 | 3,120 | 3,020 | 3,030 | 147,306,200 | 3,030 |