Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22-Jan-2021 | 83.95 | 84.55 | 83.55 | 84.21 | 84.21 | 63,70,700 |
21-Jan-2021 | 84.25 | 84.75 | 83.65 | 83.71 | 83.71 | 92,70,000 |
20-Jan-2021 | 82.65 | 85.03 | 82.42 | 84.05 | 84.05 | 85,76,800 |
19-Jan-2021 | 82.50 | 83.20 | 81.76 | 82.81 | 82.81 | 81,42,700 |
15-Jan-2021 | 82.44 | 83.26 | 81.95 | 82.04 | 82.04 | 1,05,60,700 |
14-Jan-2021 | 81.96 | 82.74 | 81.15 | 82.53 | 82.53 | 88,99,000 |
13-Jan-2021 | 80.60 | 82.24 | 80.16 | 81.84 | 81.84 | 85,42,600 |
12-Jan-2021 | 79.65 | 80.55 | 78.54 | 79.75 | 79.75 | 76,69,300 |
11-Jan-2021 | 80.98 | 81.00 | 78.97 | 79.69 | 79.69 | 70,66,000 |
08-Jan-2021 | 79.83 | 81.21 | 79.44 | 81.13 | 81.13 | 83,75,400 |
07-Jan-2021 | 79.90 | 80.66 | 78.89 | 79.29 | 79.29 | 88,16,000 |
06-Jan-2021 | 76.65 | 79.37 | 75.60 | 78.43 | 78.43 | 1,21,55,700 |
05-Jan-2021 | 74.51 | 75.18 | 74.06 | 74.77 | 74.77 | 73,39,800 |
04-Jan-2021 | 77.21 | 77.50 | 73.58 | 74.22 | 74.22 | 93,88,400 |
31-Dec-2020 | 75.90 | 77.19 | 75.66 | 77.15 | 77.15 | 41,18,800 |
30-Dec-2020 | 75.63 | 76.28 | 75.51 | 75.91 | 75.91 | 38,04,800 |
29-Dec-2020 | 75.61 | 75.87 | 75.11 | 75.33 | 75.33 | 37,74,900 |
28-Dec-2020 | 75.43 | 75.88 | 75.04 | 75.49 | 75.49 | 37,53,700 |
24-Dec-2020 | 74.45 | 75.16 | 74.16 | 74.98 | 74.98 | 13,87,500 |
23-Dec-2020 | 75.16 | 75.55 | 74.33 | 74.33 | 74.33 | 46,26,400 |
22-Dec-2020 | 74.44 | 75.23 | 73.88 | 74.71 | 74.71 | 53,35,300 |
21-Dec-2020 | 73.94 | 74.55 | 72.88 | 74.40 | 74.40 | 72,51,400 |
18-Dec-2020 | 75.09 | 75.54 | 73.93 | 74.51 | 74.51 | 1,32,98,300 |
17-Dec-2020 | 75.06 | 76.02 | 74.84 | 75.06 | 75.06 | 93,84,200 |
16-Dec-2020 | 75.18 | 75.75 | 74.20 | 74.44 | 74.44 | 77,87,700 |
15-Dec-2020 | 73.66 | 75.30 | 73.29 | 74.91 | 74.91 | 68,60,200 |
14-Dec-2020 | 74.40 | 75.22 | 73.50 | 73.55 | 73.55 | 57,59,900 |
11-Dec-2020 | 73.14 | 73.89 | 73.01 | 73.80 | 73.80 | 60,22,500 |
10-Dec-2020 | 73.79 | 74.11 | 72.99 | 73.28 | 73.28 | 62,04,600 |
09-Dec-2020 | 73.54 | 73.90 | 72.45 | 73.67 | 73.67 | 66,83,700 |
08-Dec-2020 | 72.86 | 74.29 | 72.13 | 73.68 | 73.68 | 82,55,400 |
07-Dec-2020 | 72.50 | 73.79 | 72.40 | 73.27 | 73.27 | 67,52,200 |
04-Dec-2020 | 73.12 | 73.55 | 71.94 | 72.52 | 72.52 | 77,63,800 |
03-Dec-2020 | 74.04 | 74.55 | 73.02 | 73.35 | 73.35 | 76,60,500 |
02-Dec-2020 | 74.14 | 74.36 | 72.91 | 74.31 | 74.31 | 51,28,800 |
01-Dec-2020 | 74.12 | 75.57 | 73.95 | 74.15 | 74.15 | 81,00,200 |
30-Nov-2020 | 75.30 | 75.40 | 73.25 | 73.59 | 73.59 | 1,31,20,300 |
27-Nov-2020 | 76.05 | 76.13 | 74.70 | 75.13 | 75.13 | 36,69,300 |
25-Nov-2020 | 74.67 | 76.02 | 74.49 | 75.97 | 75.97 | 64,43,100 |
25-Nov-2020 | 0.35 Dividend | |||||
24-Nov-2020 | 75.47 | 75.66 | 74.51 | 74.98 | 74.63 | 66,99,600 |
23-Nov-2020 | 76.00 | 76.02 | 74.13 | 74.57 | 74.22 | 76,34,600 |
20-Nov-2020 | 75.28 | 76.33 | 75.25 | 75.55 | 75.20 | 58,91,000 |
19-Nov-2020 | 75.94 | 76.02 | 74.81 | 75.13 | 74.78 | 73,92,300 |
18-Nov-2020 | 77.32 | 77.36 | 75.77 | 75.79 | 75.44 | 65,01,900 |
17-Nov-2020 | 77.75 | 78.47 | 76.39 | 76.61 | 76.25 | 58,66,300 |
16-Nov-2020 | 78.20 | 78.28 | 76.32 | 77.75 | 77.39 | 76,67,600 |
13-Nov-2020 | 77.00 | 77.73 | 76.79 | 77.19 | 76.83 | 62,35,000 |
12-Nov-2020 | 77.61 | 77.90 | 76.02 | 76.67 | 76.31 | 59,01,900 |
11-Nov-2020 | 76.51 | 78.38 | 76.21 | 77.54 | 77.18 | 69,03,300 |
10-Nov-2020 | 77.39 | 77.53 | 75.31 | 75.99 | 75.64 | 86,49,200 |
09-Nov-2020 | 81.09 | 83.34 | 75.35 | 75.51 | 75.16 | 1,28,64,500 |
06-Nov-2020 | 75.00 | 76.06 | 74.12 | 75.72 | 75.37 | 60,76,100 |
05-Nov-2020 | 75.30 | 76.25 | 74.49 | 74.75 | 74.40 | 86,44,100 |
04-Nov-2020 | 74.51 | 74.91 | 73.00 | 73.32 | 72.98 | 1,21,28,800 |
03-Nov-2020 | 76.05 | 76.93 | 75.39 | 76.02 | 75.67 | 68,87,900 |
02-Nov-2020 | 74.10 | 75.45 | 73.72 | 75.13 | 74.78 | 92,33,600 |
30-Oct-2020 | 73.73 | 74.35 | 72.50 | 73.21 | 72.87 | 87,90,500 |
29-Oct-2020 | 74.38 | 75.03 | 72.94 | 74.01 | 73.66 | 77,53,100 |
28-Oct-2020 | 74.74 | 76.05 | 74.29 | 74.46 | 74.11 | 75,08,900 |
27-Oct-2020 | 76.14 | 76.43 | 75.02 | 75.78 | 75.43 | 48,34,200 |
27-Oct-2020 | 4:1 Stock split | |||||
26-Oct-2020 | 75.32 | 75.74 | 74.39 | 75.66 | 75.31 | 57,07,600 |
23-Oct-2020 | 75.78 | 76.39 | 75.41 | 75.77 | 75.41 | 56,17,200 |
22-Oct-2020 | 74.90 | 76.08 | 74.81 | 75.57 | 75.21 | 84,63,600 |
21-Oct-2020 | 74.72 | 75.62 | 73.86 | 74.42 | 74.07 | 77,96,000 |
20-Oct-2020 | 75.31 | 76.03 | 74.86 | 75.25 | 74.90 | 60,03,200 |
19-Oct-2020 | 76.28 | 76.91 | 74.54 | 74.89 | 74.54 | 77,10,400 |
16-Oct-2020 | 74.89 | 76.55 | 74.68 | 76.40 | 76.04 | 74,49,600 |
15-Oct-2020 | 74.50 | 74.97 | 73.92 | 74.61 | 74.27 | 57,39,200 |
14-Oct-2020 | 75.50 | 75.82 | 74.67 | 75.16 | 74.81 | 55,03,200 |
13-Oct-2020 | 75.75 | 76.08 | 74.75 | 75.37 | 75.02 | 85,96,800 |
12-Oct-2020 | 75.75 | 77.01 | 75.50 | 76.42 | 76.06 | 58,16,400 |
09-Oct-2020 | 75.93 | 75.93 | 75.07 | 75.73 | 75.37 | 64,72,000 |
08-Oct-2020 | 74.67 | 75.50 | 74.23 | 75.26 | 74.91 | 56,94,400 |
07-Oct-2020 | 73.24 | 74.44 | 72.38 | 74.28 | 73.93 | 1,01,30,400 |
06-Oct-2020 | 72.16 | 73.13 | 71.32 | 72.57 | 72.23 | 72,88,400 |
05-Oct-2020 | 70.96 | 72.25 | 70.73 | 71.98 | 71.64 | 65,99,200 |
02-Oct-2020 | 69.69 | 71.79 | 69.63 | 70.29 | 69.96 | 83,06,000 |
01-Oct-2020 | 69.77 | 71.01 | 69.66 | 70.69 | 70.36 | 1,00,18,400 |
30-Sep-2020 | 70.20 | 70.78 | 66.79 | 69.39 | 69.07 | 2,32,38,400 |
29-Sep-2020 | 71.03 | 71.48 | 70.55 | 70.78 | 70.45 | 70,94,000 |
28-Sep-2020 | 70.86 | 71.51 | 70.66 | 71.04 | 70.70 | 69,18,400 |
25-Sep-2020 | 68.85 | 70.53 | 68.58 | 70.46 | 70.13 | 54,56,800 |
24-Sep-2020 | 68.18 | 69.94 | 68.14 | 69.39 | 69.06 | 74,78,400 |
23-Sep-2020 | 69.67 | 69.67 | 68.28 | 68.33 | 68.01 | 58,55,200 |
22-Sep-2020 | 69.36 | 69.99 | 68.74 | 69.51 | 69.19 | 71,92,800 |
21-Sep-2020 | 68.75 | 69.17 | 67.89 | 69.05 | 68.73 | 75,58,800 |
18-Sep-2020 | 69.74 | 70.50 | 68.96 | 69.23 | 68.91 | 1,43,86,000 |
17-Sep-2020 | 69.50 | 70.07 | 68.95 | 69.88 | 69.55 | 93,85,600 |
16-Sep-2020 | 71.19 | 71.74 | 69.78 | 70.09 | 69.76 | 1,95,01,600 |
15-Sep-2020 | 73.91 | 74.82 | 72.79 | 73.93 | 73.58 | 1,08,27,600 |
14-Sep-2020 | 69.89 | 71.00 | 69.61 | 70.48 | 70.15 | 39,16,400 |
11-Sep-2020 | 69.54 | 69.80 | 68.86 | 69.54 | 69.21 | 39,32,800 |
10-Sep-2020 | 70.26 | 70.50 | 69.11 | 69.23 | 68.90 | 43,62,800 |
09-Sep-2020 | 70.00 | 71.71 | 69.96 | 70.59 | 70.26 | 47,81,600 |
08-Sep-2020 | 69.43 | 70.21 | 68.82 | 69.48 | 69.15 | 71,58,000 |
04-Sep-2020 | 70.79 | 71.50 | 68.20 | 69.33 | 69.01 | 72,47,600 |
03-Sep-2020 | 72.14 | 72.77 | 69.49 | 70.15 | 69.82 | 78,55,200 |
02-Sep-2020 | 69.36 | 72.43 | 68.92 | 72.07 | 71.73 | 97,54,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |