Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12-Dec-2019 | 8,645.36 | 8,745.82 | 8,633.60 | 8,717.32 | 8,717.32 | 2,14,75,24,633 |
11-Dec-2019 | 8,631.12 | 8,658.48 | 8,622.36 | 8,654.05 | 8,654.05 | 1,93,78,50,000 |
10-Dec-2019 | 8,623.56 | 8,650.76 | 8,600.82 | 8,616.18 | 8,616.18 | 2,05,33,90,000 |
09-Dec-2019 | 8,650.86 | 8,678.85 | 8,619.77 | 8,621.83 | 8,621.83 | 2,08,85,20,000 |
06-Dec-2019 | 8,634.25 | 8,665.44 | 8,630.58 | 8,656.53 | 8,656.53 | 2,05,35,30,000 |
05-Dec-2019 | 8,587.93 | 8,588.89 | 8,541.92 | 8,570.70 | 8,570.70 | 2,12,33,80,000 |
04-Dec-2019 | 8,557.45 | 8,584.88 | 8,552.38 | 8,566.67 | 8,566.67 | 2,15,06,80,000 |
03-Dec-2019 | 8,460.72 | 8,523.98 | 8,435.40 | 8,520.64 | 8,520.64 | 2,30,86,00,000 |
02-Dec-2019 | 8,672.84 | 8,672.84 | 8,540.16 | 8,567.99 | 8,567.99 | 2,22,59,40,000 |
29-Nov-2019 | 8,682.01 | 8,697.32 | 8,664.04 | 8,665.47 | 8,665.47 | 1,09,90,90,000 |
27-Nov-2019 | 8,669.59 | 8,705.91 | 8,662.58 | 8,705.18 | 8,705.18 | 1,74,45,80,000 |
26-Nov-2019 | 8,635.40 | 8,659.73 | 8,625.62 | 8,647.93 | 8,647.93 | 2,43,45,70,000 |
25-Nov-2019 | 8,559.65 | 8,633.15 | 8,559.65 | 8,632.49 | 8,632.49 | 2,25,60,70,000 |
22-Nov-2019 | 8,530.54 | 8,535.46 | 8,477.49 | 8,519.88 | 8,519.88 | 1,87,70,90,000 |
21-Nov-2019 | 8,527.87 | 8,530.73 | 8,487.29 | 8,506.21 | 8,506.21 | 2,05,62,30,000 |
20-Nov-2019 | 8,543.57 | 8,578.27 | 8,468.63 | 8,526.73 | 8,526.73 | 2,59,60,30,000 |
19-Nov-2019 | 8,578.02 | 8,589.76 | 8,536.73 | 8,570.66 | 8,570.66 | 2,07,50,00,000 |
18-Nov-2019 | 8,529.16 | 8,559.78 | 8,503.62 | 8,549.94 | 8,549.94 | 2,04,72,40,000 |
15-Nov-2019 | 8,524.48 | 8,540.83 | 8,506.80 | 8,540.83 | 8,540.83 | 2,18,82,10,000 |
14-Nov-2019 | 8,461.06 | 8,485.36 | 8,441.58 | 8,479.02 | 8,479.02 | 2,10,65,50,000 |
13-Nov-2019 | 8,455.02 | 8,496.90 | 8,451.34 | 8,482.10 | 8,482.10 | 2,17,33,20,000 |
12-Nov-2019 | 8,471.07 | 8,514.84 | 8,462.99 | 8,486.09 | 8,486.09 | 1,98,78,20,000 |
11-Nov-2019 | 8,431.26 | 8,467.29 | 8,425.48 | 8,464.28 | 8,464.28 | 1,71,54,70,000 |
08-Nov-2019 | 8,422.67 | 8,475.57 | 8,405.89 | 8,475.31 | 8,475.31 | 1,97,41,90,000 |
07-Nov-2019 | 8,455.11 | 8,483.16 | 8,415.87 | 8,434.52 | 8,434.52 | 2,39,39,50,000 |
06-Nov-2019 | 8,426.57 | 8,426.57 | 8,379.33 | 8,410.63 | 8,410.63 | 2,33,26,50,000 |
05-Nov-2019 | 8,446.62 | 8,457.39 | 8,421.05 | 8,434.68 | 8,434.68 | 2,31,67,10,000 |
04-Nov-2019 | 8,445.50 | 8,451.37 | 8,421.30 | 8,433.20 | 8,433.20 | 2,14,99,10,000 |
01-Nov-2019 | 8,335.05 | 8,386.75 | 8,326.56 | 8,386.40 | 8,386.40 | 2,05,73,10,000 |
31-Oct-2019 | 8,314.38 | 8,321.80 | 8,248.81 | 8,292.36 | 8,292.36 | 2,25,82,70,000 |
30-Oct-2019 | 8,284.28 | 8,315.50 | 8,241.70 | 8,303.98 | 8,303.98 | 1,92,84,20,000 |
29-Oct-2019 | 8,313.35 | 8,319.29 | 8,275.14 | 8,276.85 | 8,276.85 | 1,83,45,30,000 |
28-Oct-2019 | 8,285.77 | 8,335.56 | 8,285.27 | 8,325.99 | 8,325.99 | 1,95,62,80,000 |
25-Oct-2019 | 8,150.59 | 8,249.97 | 8,150.59 | 8,243.12 | 8,243.12 | 1,89,47,40,000 |
24-Oct-2019 | 8,180.04 | 8,187.84 | 8,137.66 | 8,185.80 | 8,185.80 | 1,88,24,90,000 |
23-Oct-2019 | 8,090.24 | 8,122.88 | 8,078.35 | 8,119.79 | 8,119.79 | 1,80,50,30,000 |
22-Oct-2019 | 8,188.12 | 8,194.62 | 8,101.98 | 8,104.30 | 8,104.30 | 1,84,72,00,000 |
21-Oct-2019 | 8,137.42 | 8,164.14 | 8,117.26 | 8,162.99 | 8,162.99 | 1,75,28,60,000 |
18-Oct-2019 | 8,149.85 | 8,157.36 | 8,045.37 | 8,089.54 | 8,089.54 | 2,01,29,30,000 |
17-Oct-2019 | 8,176.91 | 8,183.64 | 8,131.25 | 8,156.85 | 8,156.85 | 1,86,15,70,000 |
16-Oct-2019 | 8,119.81 | 8,146.15 | 8,103.38 | 8,124.18 | 8,124.18 | 1,88,67,20,000 |
15-Oct-2019 | 8,074.85 | 8,166.18 | 8,071.81 | 8,148.71 | 8,148.71 | 1,83,66,50,000 |
14-Oct-2019 | 8,044.35 | 8,069.85 | 8,036.41 | 8,048.65 | 8,048.65 | 1,41,97,30,000 |
11-Oct-2019 | 8,047.34 | 8,115.80 | 8,046.80 | 8,057.04 | 8,057.04 | 2,17,60,80,000 |
10-Oct-2019 | 7,904.56 | 7,982.84 | 7,899.81 | 7,950.78 | 7,950.78 | 1,77,87,40,000 |
09-Oct-2019 | 7,895.96 | 7,930.92 | 7,873.52 | 7,903.74 | 7,903.74 | 1,55,39,00,000 |
08-Oct-2019 | 7,898.27 | 7,921.88 | 7,823.73 | 7,823.78 | 7,823.78 | 1,93,35,80,000 |
07-Oct-2019 | 7,956.41 | 8,013.31 | 7,942.08 | 7,956.29 | 7,956.29 | 1,73,94,50,000 |
04-Oct-2019 | 7,908.44 | 7,986.62 | 7,899.39 | 7,982.47 | 7,982.47 | 1,73,68,90,000 |
03-Oct-2019 | 7,787.02 | 7,872.26 | 7,700.00 | 7,872.26 | 7,872.26 | 2,14,14,90,000 |
02-Oct-2019 | 7,851.13 | 7,852.70 | 7,744.96 | 7,785.25 | 7,785.25 | 2,49,51,60,000 |
01-Oct-2019 | 8,026.83 | 8,062.50 | 7,906.29 | 7,908.68 | 7,908.68 | 2,24,36,50,000 |
30-Sep-2019 | 7,964.09 | 8,012.16 | 7,949.63 | 7,999.34 | 7,999.34 | 1,80,58,20,000 |
27-Sep-2019 | 8,047.11 | 8,051.83 | 7,890.28 | 7,939.63 | 7,939.63 | 2,03,77,20,000 |
26-Sep-2019 | 8,070.12 | 8,072.11 | 7,991.02 | 8,030.66 | 8,030.66 | 1,83,28,00,000 |
25-Sep-2019 | 7,990.66 | 8,095.00 | 7,935.57 | 8,077.38 | 8,077.38 | 2,01,52,70,000 |
24-Sep-2019 | 8,147.23 | 8,158.83 | 7,969.65 | 7,993.63 | 7,993.63 | 2,30,26,00,000 |
23-Sep-2019 | 8,106.49 | 8,135.81 | 8,085.34 | 8,112.46 | 8,112.46 | 1,78,01,60,000 |
20-Sep-2019 | 8,184.88 | 8,202.82 | 8,086.16 | 8,117.67 | 8,117.67 | 3,35,93,80,000 |
19-Sep-2019 | 8,193.59 | 8,237.43 | 8,174.32 | 8,182.88 | 8,182.88 | 1,79,27,00,000 |
18-Sep-2019 | 8,174.62 | 8,179.87 | 8,086.22 | 8,177.39 | 8,177.39 | 2,03,48,80,000 |
17-Sep-2019 | 8,148.65 | 8,188.23 | 8,139.82 | 8,186.02 | 8,186.02 | 1,85,03,40,000 |
16-Sep-2019 | 8,121.64 | 8,165.33 | 8,121.25 | 8,153.54 | 8,153.54 | 1,86,92,20,000 |
13-Sep-2019 | 8,190.57 | 8,210.20 | 8,165.47 | 8,176.71 | 8,176.71 | 1,97,67,70,000 |
12-Sep-2019 | 8,206.58 | 8,243.80 | 8,176.73 | 8,194.47 | 8,194.47 | 2,15,92,60,000 |
11-Sep-2019 | 8,091.68 | 8,169.68 | 8,081.56 | 8,169.68 | 8,169.68 | 2,31,04,40,000 |
10-Sep-2019 | 8,049.98 | 8,086.53 | 8,001.68 | 8,084.16 | 8,084.16 | 2,36,28,60,000 |
09-Sep-2019 | 8,130.91 | 8,131.66 | 8,052.34 | 8,087.44 | 8,087.44 | 2,17,22,40,000 |
06-Sep-2019 | 8,125.58 | 8,134.39 | 8,098.52 | 8,103.07 | 8,103.07 | 1,87,63,80,000 |
05-Sep-2019 | 8,061.29 | 8,134.42 | 8,061.29 | 8,116.83 | 8,116.83 | 2,09,63,00,000 |
04-Sep-2019 | 7,949.81 | 7,981.41 | 7,928.94 | 7,976.88 | 7,976.88 | 1,89,13,00,000 |
03-Sep-2019 | 7,906.44 | 7,940.37 | 7,847.32 | 7,874.16 | 7,874.16 | 1,93,62,10,000 |
30-Aug-2019 | 8,015.16 | 8,017.91 | 7,914.74 | 7,962.88 | 7,962.88 | 1,66,58,40,000 |
29-Aug-2019 | 7,945.78 | 7,992.29 | 7,925.83 | 7,973.39 | 7,973.39 | 1,70,08,40,000 |
28-Aug-2019 | 7,798.35 | 7,866.87 | 7,766.67 | 7,856.88 | 7,856.88 | 1,65,69,30,000 |
27-Aug-2019 | 7,908.78 | 7,916.83 | 7,795.18 | 7,826.95 | 7,826.95 | 1,91,37,60,000 |
26-Aug-2019 | 7,829.58 | 7,856.04 | 7,789.05 | 7,853.74 | 7,853.74 | 1,68,88,60,000 |
23-Aug-2019 | 7,943.65 | 8,005.34 | 7,730.77 | 7,751.77 | 7,751.77 | 2,20,70,70,000 |
22-Aug-2019 | 8,038.79 | 8,048.58 | 7,937.12 | 7,991.39 | 7,991.39 | 1,77,76,30,000 |
21-Aug-2019 | 8,017.07 | 8,036.94 | 7,998.50 | 8,020.21 | 8,020.21 | 1,71,63,70,000 |
20-Aug-2019 | 7,989.36 | 8,010.58 | 7,948.09 | 7,948.56 | 7,948.56 | 1,74,75,80,000 |
19-Aug-2019 | 8,006.18 | 8,026.75 | 7,895.99 | 8,002.81 | 8,002.81 | 1,93,49,80,000 |
16-Aug-2019 | 7,828.35 | 7,907.52 | 7,828.35 | 7,895.99 | 7,895.99 | 1,99,51,30,000 |
15-Aug-2019 | 7,790.20 | 7,805.93 | 7,716.55 | 7,766.62 | 7,766.62 | 2,18,25,90,000 |
14-Aug-2019 | 7,877.33 | 7,900.28 | 7,762.87 | 7,773.94 | 7,773.94 | 2,52,28,70,000 |
13-Aug-2019 | 7,852.37 | 8,065.24 | 7,851.58 | 8,016.36 | 8,016.36 | 2,34,69,80,000 |
12-Aug-2019 | 7,907.49 | 7,924.99 | 7,833.79 | 7,863.41 | 7,863.41 | 2,05,63,60,000 |
09-Aug-2019 | 7,997.19 | 8,020.56 | 7,910.35 | 7,959.14 | 7,959.14 | 2,22,43,30,000 |
08-Aug-2019 | 7,921.59 | 8,041.12 | 7,896.15 | 8,039.16 | 8,039.16 | 2,41,56,70,000 |
07-Aug-2019 | 7,747.27 | 7,881.38 | 7,702.42 | 7,862.83 | 7,862.83 | 2,45,32,30,000 |
06-Aug-2019 | 7,804.51 | 7,845.01 | 7,739.57 | 7,833.27 | 7,833.27 | 2,20,16,10,000 |
05-Aug-2019 | 7,823.33 | 7,836.45 | 7,662.90 | 7,726.04 | 7,726.04 | 2,63,67,40,000 |
02-Aug-2019 | 8,056.42 | 8,068.80 | 7,953.67 | 8,004.07 | 8,004.07 | 2,25,25,50,000 |
01-Aug-2019 | 8,190.56 | 8,311.04 | 8,080.52 | 8,111.12 | 8,111.12 | 2,79,26,50,000 |
31-Jul-2019 | 8,290.80 | 8,299.83 | 8,110.02 | 8,175.42 | 8,175.42 | 2,66,70,60,000 |
30-Jul-2019 | 8,231.77 | 8,295.46 | 8,228.02 | 8,273.61 | 8,273.61 | 1,88,43,00,000 |
29-Jul-2019 | 8,325.10 | 8,325.28 | 8,247.37 | 8,293.33 | 8,293.33 | 1,87,47,80,000 |
26-Jul-2019 | 8,294.30 | 8,339.64 | 8,291.12 | 8,330.21 | 8,330.21 | 1,95,43,50,000 |
25-Jul-2019 | 8,294.68 | 8,295.95 | 8,233.40 | 8,238.54 | 8,238.54 | 2,02,31,30,000 |
24-Jul-2019 | 8,227.36 | 8,321.81 | 8,226.50 | 8,321.50 | 8,321.50 | 1,94,75,50,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |