Filter by dates:
Historical price from Aug 31, 2020 to Nov 25, 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 (12/11/2020 to 25/11/2020) |
4,100 | 4,390 | 3,920 | 4,320 | 2 | 4,320 |
| Previous 2 weeks (26/10/2020 to 11/11/2020) |
3,300 | 4,190 | 3,290 | 4,120 | 2 | 4,120 |
| Previous 4 weeks (28/09/2020 to 23/10/2020) |
3,180 | 3,380 | 3,000 | 3,290 | 2 | 3,290 |
| Daily Historical Data | ||||||
| 25/11/2020 | 4,320 | 4,390 | 4,250 | 4,320 | 283,337,800 | 4,320 |
| 24/11/2020 | 4,120 | 4,230 | 4,080 | 4,200 | 206,164,400 | 4,200 |
| 23/11/2020 | 4,010 | 4,100 | 4,010 | 4,080 | 123,510,900 | 4,080 |
| 20/11/2020 | 4,040 | 4,080 | 3,990 | 4,020 | 124,785,400 | 4,020 |
| 19/11/2020 | 4,010 | 4,130 | 3,980 | 4,040 | 199,700,800 | 4,040 |
| 18/11/2020 | 3,980 | 4,050 | 3,970 | 4,040 | 182,657,300 | 4,040 |
| 17/11/2020 | 4,000 | 4,020 | 3,930 | 3,960 | 180,851,100 | 3,960 |
| 16/11/2020 | 4,050 | 4,070 | 3,930 | 3,960 | 193,022,100 | 3,960 |
| 13/11/2020 | 3,970 | 4,080 | 3,960 | 4,000 | 237,374,000 | 4,000 |
| 12/11/2020 | 4,100 | 4,100 | 3,920 | 3,950 | 333,297,500 | 3,950 |
| 11/11/2020 | 3,970 | 4,190 | 3,950 | 4,120 | 357,098,000 | 4,120 |
| 10/11/2020 | 3,800 | 4,010 | 3,770 | 4,000 | 565,562,100 | 4,000 |
| 09/11/2020 | 3,680 | 3,690 | 3,580 | 3,690 | 257,341,300 | 3,690 |
| 06/11/2020 | 3,510 | 3,600 | 3,470 | 3,560 | 268,767,800 | 3,560 |
| 05/11/2020 | 3,370 | 3,490 | 3,360 | 3,490 | 234,792,600 | 3,490 |
| 04/11/2020 | 3,420 | 3,420 | 3,290 | 3,290 | 138,230,100 | 3,290 |
| 03/11/2020 | 3,390 | 3,400 | 3,360 | 3,380 | 121,456,100 | 3,380 |
| 02/11/2020 | 3,360 | 3,390 | 3,300 | 3,380 | 156,784,000 | 3,380 |
| 27/10/2020 | 3,340 | 3,400 | 3,330 | 3,360 | 183,306,100 | 3,360 |
| 26/10/2020 | 3,300 | 3,360 | 3,290 | 3,340 | 101,222,500 | 3,340 |
| 23/10/2020 | 3,350 | 3,350 | 3,270 | 3,290 | 117,246,500 | 3,290 |
| 22/10/2020 | 3,220 | 3,300 | 3,200 | 3,300 | 160,136,600 | 3,300 |
| 21/10/2020 | 3,280 | 3,310 | 3,230 | 3,240 | 116,981,800 | 3,240 |
| 20/10/2020 | 3,280 | 3,290 | 3,210 | 3,250 | 134,038,300 | 3,250 |
| 19/10/2020 | 3,260 | 3,290 | 3,230 | 3,280 | 96,199,300 | 3,280 |
| 16/10/2020 | 3,340 | 3,360 | 3,210 | 3,250 | 140,443,600 | 3,250 |
| 15/10/2020 | 3,360 | 3,380 | 3,310 | 3,310 | 183,294,800 | 3,310 |
| 14/10/2020 | 3,300 | 3,380 | 3,290 | 3,360 | 193,879,700 | 3,360 |
| 13/10/2020 | 3,190 | 3,300 | 3,150 | 3,280 | 204,438,200 | 3,280 |
| 12/10/2020 | 3,160 | 3,210 | 3,150 | 3,190 | 156,519,700 | 3,190 |
| 09/10/2020 | 3,150 | 3,170 | 3,120 | 3,150 | 81,127,400 | 3,150 |
| 08/10/2020 | 3,150 | 3,170 | 3,110 | 3,150 | 123,924,000 | 3,150 |
| 07/10/2020 | 3,160 | 3,170 | 3,080 | 3,120 | 288,740,100 | 3,120 |
| 06/10/2020 | 3,220 | 3,240 | 3,180 | 3,190 | 120,816,800 | 3,190 |
| 05/10/2020 | 3,160 | 3,170 | 3,110 | 3,160 | 92,722,900 | 3,160 |
| 02/10/2020 | 3,180 | 3,210 | 3,060 | 3,100 | 157,063,600 | 3,100 |
| 01/10/2020 | 3,090 | 3,170 | 3,060 | 3,160 | 130,031,000 | 3,160 |
| 30/09/2020 | 3,060 | 3,080 | 3,000 | 3,040 | 167,835,700 | 3,040 |
| 29/09/2020 | 3,120 | 3,160 | 3,020 | 3,040 | 182,697,100 | 3,040 |
| 28/09/2020 | 3,180 | 3,230 | 3,080 | 3,090 | 135,465,800 | 3,090 |
| 25/09/2020 | 3,060 | 3,180 | 3,040 | 3,160 | 169,418,100 | 3,160 |
| 24/09/2020 | 3,030 | 3,080 | 3,010 | 3,030 | 164,151,300 | 3,030 |
| 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 |