Filter by dates:
Historical price from Oct 22, 2019 to Jan 17, 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 (06/01/2020 to 17/01/2020) |
4,360 | 4,640 | 4,320 | 4,630 | 1 | 4,630 |
| Previous 2 weeks (17/12/2019 to 03/01/2020) |
4,360 | 4,470 | 4,300 | 4,420 | 970 | 4,420 |
| Previous 4 weeks (19/11/2019 to 16/12/2019) |
4,150 | 4,350 | 4,010 | 4,330 | 1 | 4,330 |
| Daily Historical Data | ||||||
| 17/01/2020 | 4,620 | 4,640 | 4,600 | 4,630 | 121,175,500 | 4,630 |
| 16/01/2020 | 4,570 | 4,590 | 4,510 | 4,570 | 133,986,100 | 4,570 |
| 15/01/2020 | 4,570 | 4,580 | 4,530 | 4,580 | 102,566,700 | 4,580 |
| 14/01/2020 | 4,540 | 4,600 | 4,520 | 4,570 | 158,414,200 | 4,570 |
| 13/01/2020 | 4,430 | 4,510 | 4,420 | 4,510 | 111,351,400 | 4,510 |
| 10/01/2020 | 4,430 | 4,430 | 4,390 | 4,410 | 124,809,200 | 4,410 |
| 09/01/2020 | 4,400 | 4,420 | 4,370 | 4,400 | 72,072,000 | 4,400 |
| 08/01/2020 | 4,380 | 4,400 | 4,340 | 4,380 | 171,751,200 | 4,380 |
| 07/01/2020 | 4,410 | 4,410 | 4,380 | 4,400 | 103,948,100 | 4,400 |
| 06/01/2020 | 4,360 | 4,390 | 4,320 | 4,370 | 44,225,100 | 4,370 |
| 03/01/2020 | 4,420 | 4,440 | 4,390 | 4,420 | 82,898,300 | 4,420 |
| 02/01/2020 | 4,400 | 4,410 | 4,360 | 4,410 | 41,714,100 | 4,410 |
| 30/12/2019 | 4,450 | 4,450 | 4,360 | 4,400 | 66,440,200 | 4,400 |
| 27/12/2019 | 4,380 | 4,440 | 4,380 | 4,430 | 56,465,900 | 4,430 |
| 26/12/2019 | 4,420 | 4,450 | 4,400 | 4,410 | 50,234,000 | 4,410 |
| 23/12/2019 | 4,450 | 4,470 | 4,360 | 4,450 | 123,276,700 | 4,450 |
| 20/12/2019 | 4,350 | 4,370 | 4,320 | 4,360 | 156,213,900 | 4,360 |
| 19/12/2019 | 4,350 | 4,370 | 4,320 | 4,350 | 94,017,600 | 4,350 |
| 18/12/2019 | 4,380 | 4,400 | 4,350 | 4,400 | 158,345,700 | 4,400 |
| 17/12/2019 | 4,360 | 4,360 | 4,300 | 4,350 | 141,046,900 | 4,350 |
| 16/12/2019 | 4,300 | 4,350 | 4,290 | 4,330 | 178,955,500 | 4,330 |
| 13/12/2019 | 4,280 | 4,290 | 4,240 | 4,280 | 167,616,600 | 4,280 |
| 12/12/2019 | 4,230 | 4,270 | 4,210 | 4,250 | 125,551,000 | 4,250 |
| 11/12/2019 | 4,190 | 4,210 | 4,160 | 4,210 | 62,962,600 | 4,210 |
| 10/12/2019 | 4,140 | 4,180 | 4,130 | 4,170 | 80,011,300 | 4,170 |
| 09/12/2019 | 4,190 | 4,210 | 4,150 | 4,180 | 47,839,000 | 4,180 |
| 06/12/2019 | 4,250 | 4,250 | 4,170 | 4,170 | 67,202,600 | 4,170 |
| 05/12/2019 | 4,200 | 4,230 | 4,170 | 4,220 | 72,784,100 | 4,220 |
| 04/12/2019 | 4,200 | 4,200 | 4,120 | 4,130 | 50,621,200 | 4,130 |
| 03/12/2019 | 4,210 | 4,220 | 4,160 | 4,170 | 43,717,700 | 4,170 |
| 02/12/2019 | 4,150 | 4,210 | 4,120 | 4,210 | 55,396,900 | 4,210 |
| 29/11/2019 | 4,060 | 4,120 | 4,010 | 4,090 | 64,199,200 | 4,090 |
| 28/11/2019 | 4,130 | 4,170 | 4,050 | 4,050 | 61,720,000 | 4,050 |
| 27/11/2019 | 4,100 | 4,210 | 4,100 | 4,170 | 66,281,400 | 4,170 |
| 26/11/2019 | 4,150 | 4,180 | 4,100 | 4,150 | 222,076,900 | 4,150 |
| 25/11/2019 | 4,150 | 4,180 | 4,120 | 4,130 | 56,593,800 | 4,130 |
| 22/11/2019 | 4,230 | 4,250 | 4,160 | 4,210 | 74,696,400 | 4,210 |
| 21/11/2019 | 4,200 | 4,230 | 4,140 | 4,220 | 114,191,700 | 4,220 |
| 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 |