Filter by dates:
Historical price from Apr 16, 2019 to Jul 19, 2019
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 (08/07/2019 to 19/07/2019) |
4,380 | 4,560 | 4,370 | 4,480 | 708 | 4,480 |
| Previous 2 weeks (24/06/2019 to 05/07/2019) |
4,310 | 4,420 | 4,290 | 4,400 | 835 | 4,400 |
| Previous 4 weeks (17/05/2019 to 21/06/2019) |
3,910 | 4,360 | 3,660 | 4,360 | 3 | 4,360 |
| Daily Historical Data | ||||||
| 19/07/2019 | 4,450 | 4,490 | 4,440 | 4,480 | 64,335,100 | 4,480 |
| 18/07/2019 | 4,500 | 4,510 | 4,440 | 4,450 | 77,028,200 | 4,450 |
| 17/07/2019 | 4,520 | 4,550 | 4,500 | 4,520 | 65,303,400 | 4,520 |
| 16/07/2019 | 4,500 | 4,550 | 4,500 | 4,550 | 84,477,400 | 4,550 |
| 15/07/2019 | 4,540 | 4,560 | 4,520 | 4,530 | 68,954,800 | 4,530 |
| 12/07/2019 | 4,510 | 4,540 | 4,490 | 4,510 | 64,575,400 | 4,510 |
| 11/07/2019 | 4,490 | 4,540 | 4,480 | 4,510 | 91,416,500 | 4,510 |
| 10/07/2019 | 4,410 | 4,480 | 4,400 | 4,470 | 80,977,700 | 4,470 |
| 09/07/2019 | 4,370 | 4,410 | 4,370 | 4,410 | 64,718,300 | 4,410 |
| 08/07/2019 | 4,380 | 4,410 | 4,370 | 4,400 | 46,233,200 | 4,400 |
| 05/07/2019 | 4,420 | 4,420 | 4,380 | 4,400 | 53,771,200 | 4,400 |
| 04/07/2019 | 4,360 | 4,400 | 4,360 | 4,390 | 38,687,900 | 4,390 |
| 03/07/2019 | 4,390 | 4,420 | 4,360 | 4,400 | 74,371,900 | 4,400 |
| 02/07/2019 | 4,420 | 4,420 | 4,360 | 4,410 | 134,440,200 | 4,410 |
| 01/07/2019 | 4,400 | 4,420 | 4,380 | 4,420 | 104,844,900 | 4,420 |
| 28/06/2019 | 4,370 | 4,400 | 4,350 | 4,360 | 102,580,700 | 4,360 |
| 27/06/2019 | 4,380 | 4,390 | 4,350 | 4,380 | 81,746,600 | 4,380 |
| 26/06/2019 | 4,330 | 4,370 | 4,320 | 4,360 | 102,850,200 | 4,360 |
| 25/06/2019 | 4,350 | 4,350 | 4,290 | 4,330 | 59,456,000 | 4,330 |
| 24/06/2019 | 4,310 | 4,350 | 4,290 | 4,310 | 82,569,600 | 4,310 |
| 21/06/2019 | 4,290 | 4,360 | 4,260 | 4,360 | 170,191,100 | 4,360 |
| 20/06/2019 | 4,330 | 4,330 | 4,280 | 4,310 | 107,715,700 | 4,310 |
| 19/06/2019 | 4,320 | 4,340 | 4,280 | 4,290 | 167,220,600 | 4,290 |
| 18/06/2019 | 4,180 | 4,260 | 4,180 | 4,260 | 158,342,200 | 4,260 |
| 17/06/2019 | 4,250 | 4,250 | 4,200 | 4,200 | 55,193,600 | 4,200 |
| 14/06/2019 | 4,170 | 4,240 | 4,170 | 4,230 | 72,298,800 | 4,230 |
| 13/06/2019 | 4,250 | 4,250 | 4,180 | 4,200 | 116,825,700 | 4,200 |
| 12/06/2019 | 4,170 | 4,210 | 4,170 | 4,210 | 92,904,100 | 4,210 |
| 11/06/2019 | 4,250 | 4,250 | 4,150 | 4,230 | 116,270,900 | 4,230 |
| 10/06/2019 | 4,220 | 4,270 | 4,200 | 4,230 | 196,745,300 | 4,230 |
| 31/05/2019 | 3,990 | 4,120 | 3,980 | 4,100 | 261,104,200 | 4,100 |
| 29/05/2019 | 3,890 | 3,950 | 3,860 | 3,940 | 139,713,200 | 3,940 |
| 28/05/2019 | 3,930 | 3,950 | 3,810 | 3,810 | 376,621,800 | 3,810 |
| 27/05/2019 | 3,900 | 3,970 | 3,860 | 3,920 | 123,578,400 | 3,920 |
| 24/05/2019 | 3,780 | 3,930 | 3,770 | 3,850 | 150,398,400 | 3,850 |
| 23/05/2019 | 3,820 | 3,890 | 3,800 | 3,850 | 209,226,900 | 3,850 |
| 22/05/2019 | 3,710 | 3,830 | 3,710 | 3,770 | 118,633,800 | 3,770 |
| 21/05/2019 | 3,800 | 3,840 | 3,710 | 3,750 | 206,532,500 | 3,750 |
| 20/05/2019 | 3,800 | 3,850 | 3,660 | 3,750 | 165,275,800 | 3,750 |
| 17/05/2019 | 3,910 | 3,910 | 3,770 | 3,790 | 155,199,000 | 3,790 |
| 16/05/2019 | 3,940 | 3,990 | 3,820 | 3,860 | 144,094,800 | 3,860 |
| 15/05/2019 | 4,050 | 4,060 | 3,890 | 3,890 | 167,394,600 | 3,890 |
| 14/05/2019 | 4,000 | 4,090 | 3,970 | 4,050 | 115,090,400 | 4,050 |
| 13/05/2019 | 4,130 | 4,140 | 4,100 | 4,100 | 71,877,200 | 4,100 |
| 10/05/2019 | 4,100 | 4,160 | 4,090 | 4,120 | 120,282,900 | 4,120 |
| 09/05/2019 | 4,140 | 4,160 | 4,120 | 4,120 | 163,340,000 | 4,120 |
| 08/05/2019 | 4,250 | 4,250 | 4,180 | 4,220 | 120,152,500 | 4,220 |
| 07/05/2019 | 4,210 | 4,280 | 4,210 | 4,250 | 112,789,100 | 4,250 |
| 06/05/2019 | 4,300 | 4,300 | 4,190 | 4,230 | 143,009,800 | 4,230 |
| 03/05/2019 | 4,330 | 4,400 | 4,310 | 4,380 | 109,485,100 | 4,380 |
| 02/05/2019 | 4,420 | 4,420 | 4,340 | 4,370 | 126,901,700 | 4,370 |
| 30/04/2019 | 4,390 | 4,410 | 4,340 | 4,370 | 127,804,000 | 4,370 |
| 29/04/2019 | 4,290 | 4,350 | 4,280 | 4,340 | 76,916,700 | 4,340 |
| 26/04/2019 | 4,240 | 4,360 | 4,210 | 4,330 | 132,874,000 | 4,330 |
| 25/04/2019 | 4,380 | 4,390 | 4,260 | 4,330 | 184,463,200 | 4,330 |
| 24/04/2019 | 4,410 | 4,430 | 4,400 | 4,400 | 172,810,100 | 4,400 |
| 23/04/2019 | 4,410 | 4,450 | 4,410 | 4,430 | 54,840,800 | 4,430 |
| 22/04/2019 | 4,460 | 4,460 | 4,410 | 4,440 | 101,963,500 | 4,440 |
| 18/04/2019 | 4,450 | 4,730 | 4,380 | 4,460 | 182,035,000 | 4,460 |
| 16/04/2019 | 4,330 | 4,360 | 4,320 | 4,340 | 90,837,700 | 4,340 |