Filter by dates:
Historical price from Aug 29, 2019 to Nov 20, 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 (07/11/2019 to 20/11/2019) |
4,160 | 4,260 | 3,900 | 4,220 | 1 | 4,220 |
| Previous 2 weeks (24/10/2019 to 06/11/2019) |
4,180 | 4,330 | 4,150 | 4,160 | 891 | 4,160 |
| Previous 4 weeks (26/09/2019 to 23/10/2019) |
4,110 | 4,210 | 3,810 | 4,180 | 2 | 4,180 |
| Daily Historical Data | ||||||
| 20/11/2019 | 4,170 | 4,260 | 4,150 | 4,220 | 154,808,400 | 4,220 |
| 19/11/2019 | 4,150 | 4,190 | 4,080 | 4,190 | 141,181,200 | 4,190 |
| 18/11/2019 | 4,090 | 4,140 | 4,050 | 4,120 | 93,147,500 | 4,120 |
| 15/11/2019 | 4,000 | 4,100 | 3,960 | 4,090 | 122,007,300 | 4,090 |
| 14/11/2019 | 3,950 | 3,970 | 3,900 | 3,940 | 118,066,000 | 3,940 |
| 13/11/2019 | 4,000 | 4,010 | 3,920 | 3,960 | 150,088,500 | 3,960 |
| 12/11/2019 | 4,000 | 4,030 | 3,980 | 4,000 | 109,775,100 | 4,000 |
| 11/11/2019 | 3,950 | 4,000 | 3,950 | 4,000 | 114,079,500 | 4,000 |
| 08/11/2019 | 4,010 | 4,030 | 3,980 | 3,990 | 134,618,100 | 3,990 |
| 07/11/2019 | 4,160 | 4,160 | 3,960 | 4,000 | 292,323,600 | 4,000 |
| 06/11/2019 | 4,330 | 4,330 | 4,160 | 4,160 | 132,500,400 | 4,160 |
| 05/11/2019 | 4,190 | 4,300 | 4,170 | 4,300 | 132,545,000 | 4,300 |
| 04/11/2019 | 4,180 | 4,210 | 4,150 | 4,160 | 50,272,200 | 4,160 |
| 01/11/2019 | 4,220 | 4,220 | 4,150 | 4,180 | 63,281,400 | 4,180 |
| 31/10/2019 | 4,210 | 4,240 | 4,160 | 4,210 | 75,586,200 | 4,210 |
| 30/10/2019 | 4,260 | 4,260 | 4,190 | 4,250 | 47,442,000 | 4,250 |
| 29/10/2019 | 4,240 | 4,250 | 4,180 | 4,230 | 82,494,100 | 4,230 |
| 28/10/2019 | 4,230 | 4,260 | 4,220 | 4,230 | 38,352,600 | 4,230 |
| 25/10/2019 | 4,300 | 4,320 | 4,220 | 4,230 | 112,296,600 | 4,230 |
| 24/10/2019 | 4,180 | 4,300 | 4,180 | 4,300 | 157,022,200 | 4,300 |
| 23/10/2019 | 4,150 | 4,180 | 4,080 | 4,180 | 127,172,900 | 4,180 |
| 22/10/2019 | 4,080 | 4,140 | 4,070 | 4,140 | 82,586,400 | 4,140 |
| 21/10/2019 | 4,170 | 4,190 | 4,110 | 4,120 | 81,121,300 | 4,120 |
| 18/10/2019 | 4,050 | 4,190 | 4,050 | 4,170 | 103,613,400 | 4,170 |
| 17/10/2019 | 4,000 | 4,050 | 3,990 | 4,050 | 104,547,000 | 4,050 |
| 16/10/2019 | 3,960 | 3,990 | 3,940 | 3,990 | 82,010,000 | 3,990 |
| 15/10/2019 | 3,970 | 3,970 | 3,890 | 3,940 | 128,090,900 | 3,940 |
| 14/10/2019 | 3,950 | 3,980 | 3,910 | 3,920 | 109,782,800 | 3,920 |
| 11/10/2019 | 3,950 | 3,960 | 3,910 | 3,920 | 102,206,600 | 3,920 |
| 10/10/2019 | 3,970 | 3,990 | 3,880 | 3,890 | 107,857,100 | 3,890 |
| 09/10/2019 | 3,950 | 3,990 | 3,920 | 3,960 | 117,832,100 | 3,960 |
| 08/10/2019 | 3,960 | 3,960 | 3,890 | 3,930 | 119,796,000 | 3,930 |
| 07/10/2019 | 3,970 | 3,990 | 3,860 | 3,900 | 126,705,700 | 3,900 |
| 04/10/2019 | 3,880 | 3,960 | 3,860 | 3,950 | 93,849,800 | 3,950 |
| 03/10/2019 | 3,870 | 3,890 | 3,810 | 3,810 | 177,625,500 | 3,810 |
| 02/10/2019 | 4,050 | 4,090 | 3,920 | 3,930 | 166,346,200 | 3,930 |
| 01/10/2019 | 4,120 | 4,130 | 4,070 | 4,070 | 79,550,900 | 4,070 |
| 30/09/2019 | 4,200 | 4,200 | 4,110 | 4,120 | 76,345,500 | 4,120 |
| 27/09/2019 | 4,210 | 4,210 | 4,160 | 4,180 | 57,666,400 | 4,180 |
| 26/09/2019 | 4,110 | 4,210 | 4,100 | 4,210 | 80,120,800 | 4,210 |
| 25/09/2019 | 4,070 | 4,120 | 4,020 | 4,080 | 83,155,300 | 4,080 |
| 24/09/2019 | 4,160 | 4,160 | 4,110 | 4,110 | 95,076,200 | 4,110 |
| 23/09/2019 | 4,160 | 4,200 | 4,160 | 4,180 | 84,900,300 | 4,180 |
| 20/09/2019 | 4,200 | 4,220 | 4,130 | 4,160 | 217,504,200 | 4,160 |
| 19/09/2019 | 4,200 | 4,230 | 4,200 | 4,220 | 92,108,100 | 4,220 |
| 18/09/2019 | 4,240 | 4,260 | 4,210 | 4,240 | 76,406,800 | 4,240 |
| 17/09/2019 | 4,160 | 4,250 | 4,130 | 4,250 | 107,125,600 | 4,250 |
| 16/09/2019 | 4,290 | 4,290 | 4,100 | 4,190 | 132,616,600 | 4,190 |
| 13/09/2019 | 4,320 | 4,320 | 4,280 | 4,310 | 56,092,800 | 4,310 |
| 12/09/2019 | 4,300 | 4,350 | 4,270 | 4,280 | 87,101,400 | 4,280 |
| 11/09/2019 | 4,150 | 4,260 | 4,150 | 4,250 | 114,308,200 | 4,250 |
| 10/09/2019 | 4,180 | 4,190 | 4,150 | 4,190 | 69,287,000 | 4,190 |
| 09/09/2019 | 4,290 | 4,290 | 4,170 | 4,170 | 68,317,900 | 4,170 |
| 06/09/2019 | 4,260 | 4,290 | 4,250 | 4,270 | 114,425,200 | 4,270 |
| 05/09/2019 | 4,220 | 4,230 | 4,180 | 4,220 | 77,131,600 | 4,220 |
| 04/09/2019 | 4,180 | 4,180 | 4,100 | 4,160 | 76,686,000 | 4,160 |
| 03/09/2019 | 4,180 | 4,270 | 4,130 | 4,150 | 76,155,900 | 4,150 |
| 02/09/2019 | 4,270 | 4,280 | 4,210 | 4,220 | 68,472,900 | 4,220 |
| 30/08/2019 | 4,190 | 4,270 | 4,120 | 4,270 | 108,998,100 | 4,270 |
| 29/08/2019 | 4,220 | 4,220 | 4,160 | 4,200 | 68,027,100 | 4,200 |