Filter by dates:
Historical price from Oct 16, 2020 to Jan 19, 2021
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 (06/01/2021 to 19/01/2021) |
4,280 | 4,840 | 4,160 | 4,640 | 1 | 4,640 |
| Previous 2 weeks (17/12/2020 to 05/01/2021) |
4,360 | 4,360 | 3,950 | 4,270 | 1 | 4,270 |
| Previous 4 weeks (18/11/2020 to 16/12/2020) |
3,980 | 4,450 | 3,970 | 4,320 | 3 | 4,320 |
| Daily Historical Data | ||||||
| 19/01/2021 | 4,700 | 4,700 | 4,610 | 4,640 | 53,469,100 | 4,640 |
| 18/01/2021 | 4,580 | 4,650 | 4,540 | 4,610 | 88,593,100 | 4,610 |
| 15/01/2021 | 4,770 | 4,770 | 4,550 | 4,590 | 139,628,700 | 4,590 |
| 14/01/2021 | 4,820 | 4,830 | 4,720 | 4,770 | 64,274,400 | 4,770 |
| 13/01/2021 | 4,770 | 4,840 | 4,750 | 4,790 | 73,799,200 | 4,790 |
| 12/01/2021 | 4,680 | 4,770 | 4,670 | 4,720 | 125,093,600 | 4,720 |
| 11/01/2021 | 4,420 | 4,560 | 4,410 | 4,530 | 212,271,200 | 4,530 |
| 08/01/2021 | 4,330 | 4,390 | 4,300 | 4,370 | 130,190,700 | 4,370 |
| 07/01/2021 | 4,260 | 4,290 | 4,210 | 4,260 | 87,952,600 | 4,260 |
| 06/01/2021 | 4,280 | 4,300 | 4,160 | 4,200 | 116,629,000 | 4,200 |
| 05/01/2021 | 4,300 | 4,300 | 4,240 | 4,270 | 97,239,100 | 4,270 |
| 04/01/2021 | 4,150 | 4,320 | 4,150 | 4,310 | 96,568,200 | 4,310 |
| 30/12/2020 | 4,190 | 4,210 | 4,130 | 4,170 | 90,020,900 | 4,170 |
| 29/12/2020 | 4,250 | 4,280 | 4,170 | 4,180 | 75,203,600 | 4,180 |
| 28/12/2020 | 4,250 | 4,260 | 4,160 | 4,250 | 86,117,000 | 4,250 |
| 23/12/2020 | 4,150 | 4,180 | 3,950 | 4,160 | 170,156,900 | 4,160 |
| 22/12/2020 | 4,240 | 4,280 | 4,120 | 4,130 | 171,484,000 | 4,130 |
| 21/12/2020 | 4,330 | 4,340 | 4,210 | 4,210 | 218,968,900 | 4,210 |
| 18/12/2020 | 4,270 | 4,300 | 4,270 | 4,280 | 207,410,700 | 4,280 |
| 17/12/2020 | 4,360 | 4,360 | 4,310 | 4,330 | 141,727,100 | 4,330 |
| 16/12/2020 | 4,340 | 4,350 | 4,300 | 4,320 | 130,044,800 | 4,320 |
| 15/12/2020 | 4,280 | 4,290 | 4,240 | 4,280 | 133,712,000 | 4,280 |
| 14/12/2020 | 4,300 | 4,310 | 4,270 | 4,280 | 127,385,200 | 4,280 |
| 11/12/2020 | 4,400 | 4,400 | 4,260 | 4,280 | 174,446,900 | 4,280 |
| 10/12/2020 | 4,450 | 4,450 | 4,330 | 4,330 | 193,630,600 | 4,330 |
| 08/12/2020 | 4,400 | 4,400 | 4,340 | 4,400 | 81,272,000 | 4,400 |
| 07/12/2020 | 4,350 | 4,420 | 4,350 | 4,400 | 140,849,600 | 4,400 |
| 04/12/2020 | 4,400 | 4,400 | 4,270 | 4,300 | 150,379,700 | 4,300 |
| 03/12/2020 | 4,350 | 4,400 | 4,300 | 4,400 | 198,985,500 | 4,400 |
| 02/12/2020 | 4,320 | 4,340 | 4,250 | 4,300 | 136,348,400 | 4,300 |
| 01/12/2020 | 4,130 | 4,260 | 4,070 | 4,240 | 228,412,600 | 4,240 |
| 30/11/2020 | 4,250 | 4,280 | 3,990 | 4,090 | 448,799,300 | 4,090 |
| 27/11/2020 | 4,330 | 4,370 | 4,270 | 4,270 | 114,940,800 | 4,270 |
| 26/11/2020 | 4,220 | 4,320 | 4,220 | 4,290 | 136,526,100 | 4,290 |
| 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 |