Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26-Feb-2021 | 2,109.00 | 2,133.40 | 2,072.50 | 2,089.25 | 2,089.25 | 5,75,321 |
25-Feb-2021 | 2,078.00 | 2,152.25 | 2,071.00 | 2,144.85 | 2,144.85 | 24,01,302 |
24-Feb-2021 | 2,025.80 | 2,081.50 | 2,000.55 | 2,059.80 | 2,059.80 | 15,80,648 |
23-Feb-2021 | 2,028.00 | 2,053.10 | 2,013.80 | 2,024.25 | 2,024.25 | 4,20,916 |
22-Feb-2021 | 2,080.00 | 2,089.70 | 1,995.10 | 2,007.40 | 2,007.40 | 6,49,015 |
19-Feb-2021 | 2,065.00 | 2,104.95 | 2,058.00 | 2,080.55 | 2,080.55 | 3,98,673 |
18-Feb-2021 | 2,085.75 | 2,107.70 | 2,059.70 | 2,065.50 | 2,065.50 | 2,98,538 |
17-Feb-2021 | 2,058.00 | 2,095.00 | 2,050.85 | 2,082.75 | 2,082.75 | 6,92,483 |
16-Feb-2021 | 2,040.00 | 2,079.00 | 2,037.50 | 2,059.65 | 2,059.65 | 3,61,465 |
15-Feb-2021 | 2,049.00 | 2,060.55 | 2,025.40 | 2,032.60 | 2,032.60 | 3,25,784 |
12-Feb-2021 | 2,059.70 | 2,077.50 | 2,015.55 | 2,041.25 | 2,041.25 | 6,40,628 |
11-Feb-2021 | 1,977.45 | 2,062.20 | 1,971.20 | 2,055.55 | 2,055.55 | 19,42,646 |
10-Feb-2021 | 1,957.70 | 1,983.95 | 1,928.00 | 1,975.25 | 1,975.25 | 4,70,988 |
09-Feb-2021 | 1,967.70 | 1,990.00 | 1,952.00 | 1,955.95 | 1,955.95 | 6,02,162 |
08-Feb-2021 | 1,931.20 | 1,968.25 | 1,929.05 | 1,951.50 | 1,951.50 | 7,02,232 |
05-Feb-2021 | 1,933.00 | 1,944.20 | 1,920.00 | 1,924.00 | 1,924.00 | 3,22,014 |
04-Feb-2021 | 1,921.00 | 1,939.70 | 1,905.05 | 1,923.95 | 1,923.95 | 16,19,015 |
03-Feb-2021 | 1,927.00 | 1,951.00 | 1,900.00 | 1,930.30 | 1,930.30 | 9,21,546 |
02-Feb-2021 | 1,915.70 | 1,938.30 | 1,855.00 | 1,926.45 | 1,926.45 | 10,88,933 |
01-Feb-2021 | 1,845.20 | 1,904.70 | 1,845.20 | 1,895.35 | 1,895.35 | 8,18,509 |
29-Jan-2021 | 1,896.70 | 1,911.75 | 1,830.00 | 1,843.15 | 1,843.15 | 9,26,815 |
28-Jan-2021 | 1,879.00 | 1,923.35 | 1,870.15 | 1,876.60 | 1,876.60 | 20,69,380 |
27-Jan-2021 | 1,930.20 | 1,930.20 | 1,888.00 | 1,895.25 | 1,895.25 | 17,40,178 |
25-Jan-2021 | 2,052.00 | 2,052.00 | 1,932.20 | 1,939.70 | 1,939.70 | 13,45,520 |
22-Jan-2021 | 2,114.80 | 2,115.90 | 2,035.20 | 2,049.65 | 2,049.65 | 5,07,943 |
21-Jan-2021 | 2,082.00 | 2,119.80 | 2,075.00 | 2,097.85 | 2,097.85 | 15,45,088 |
20-Jan-2021 | 2,022.50 | 2,058.05 | 2,001.25 | 2,054.85 | 2,054.85 | 4,88,577 |
19-Jan-2021 | 1,994.00 | 2,030.90 | 1,993.65 | 2,016.30 | 2,016.30 | 5,91,919 |
18-Jan-2021 | 1,940.00 | 1,996.60 | 1,922.65 | 1,983.50 | 1,983.50 | 13,63,505 |
15-Jan-2021 | 1,960.00 | 1,973.15 | 1,920.15 | 1,937.60 | 1,937.60 | 12,66,407 |
14-Jan-2021 | 1,939.10 | 1,966.50 | 1,936.05 | 1,960.60 | 1,960.60 | 18,29,840 |
13-Jan-2021 | 1,964.80 | 1,974.95 | 1,918.65 | 1,939.10 | 1,939.10 | 4,74,934 |
12-Jan-2021 | 1,910.00 | 1,960.00 | 1,900.00 | 1,956.65 | 1,956.65 | 4,97,793 |
11-Jan-2021 | 1,935.00 | 1,938.90 | 1,892.25 | 1,897.00 | 1,897.00 | 4,15,573 |
08-Jan-2021 | 1,920.90 | 1,938.20 | 1,912.70 | 1,933.05 | 1,933.05 | 2,99,804 |
07-Jan-2021 | 1,921.90 | 1,945.20 | 1,905.65 | 1,911.00 | 1,911.00 | 5,64,975 |
06-Jan-2021 | 1,968.00 | 1,968.00 | 1,905.00 | 1,914.15 | 1,914.15 | 8,64,039 |
05-Jan-2021 | 1,972.05 | 1,984.00 | 1,956.00 | 1,966.00 | 1,966.00 | 3,38,549 |
04-Jan-2021 | 1,988.55 | 1,997.90 | 1,967.90 | 1,990.65 | 1,990.65 | 3,45,853 |
01-Jan-2021 | 1,986.15 | 1,997.30 | 1,982.30 | 1,987.15 | 1,987.15 | 1,57,713 |
31-Dec-2020 | 1,994.75 | 2,011.00 | 1,980.00 | 1,984.65 | 1,984.65 | 4,65,795 |
30-Dec-2020 | 1,992.55 | 2,006.85 | 1,975.90 | 1,995.50 | 1,995.50 | 2,24,277 |
29-Dec-2020 | 2,007.35 | 2,012.80 | 1,982.60 | 1,989.20 | 1,989.20 | 2,50,017 |
28-Dec-2020 | 2,004.10 | 2,024.90 | 1,995.60 | 2,003.25 | 2,003.25 | 3,35,518 |
24-Dec-2020 | 1,950.80 | 1,998.65 | 1,947.05 | 1,993.90 | 1,993.90 | 2,89,379 |
23-Dec-2020 | 1,932.80 | 1,951.20 | 1,920.00 | 1,943.80 | 1,943.80 | 2,99,743 |
22-Dec-2020 | 1,940.00 | 1,958.40 | 1,887.75 | 1,936.60 | 1,936.60 | 9,72,241 |
21-Dec-2020 | 2,010.00 | 2,022.00 | 1,856.05 | 1,939.75 | 1,939.75 | 14,99,610 |
18-Dec-2020 | 1,983.00 | 2,005.00 | 1,965.00 | 1,992.25 | 1,992.25 | 2,18,330 |
17-Dec-2020 | 1,980.90 | 2,005.00 | 1,977.10 | 1,985.05 | 1,985.05 | 2,38,834 |
16-Dec-2020 | 1,988.00 | 1,995.00 | 1,965.75 | 1,976.05 | 1,976.05 | 2,72,748 |
15-Dec-2020 | 1,992.90 | 1,992.90 | 1,961.50 | 1,974.00 | 1,974.00 | 2,11,535 |
14-Dec-2020 | 2,013.00 | 2,015.25 | 1,987.05 | 1,991.15 | 1,991.15 | 2,32,903 |
11-Dec-2020 | 2,011.20 | 2,037.80 | 1,974.40 | 2,005.60 | 2,005.60 | 6,89,028 |
10-Dec-2020 | 2,020.00 | 2,028.40 | 2,000.95 | 2,007.20 | 2,007.20 | 2,70,177 |
09-Dec-2020 | 2,013.00 | 2,033.80 | 2,000.00 | 2,026.65 | 2,026.65 | 9,17,242 |
08-Dec-2020 | 1,963.00 | 2,014.20 | 1,950.15 | 1,993.75 | 1,993.75 | 6,83,240 |
07-Dec-2020 | 1,942.00 | 1,965.00 | 1,942.00 | 1,958.05 | 1,958.05 | 2,93,809 |
04-Dec-2020 | 1,963.00 | 1,967.85 | 1,940.00 | 1,946.55 | 1,946.55 | 2,50,336 |
03-Dec-2020 | 1,970.00 | 1,981.10 | 1,958.05 | 1,963.45 | 1,963.45 | 14,89,127 |
02-Dec-2020 | 1,962.95 | 1,962.95 | 1,935.00 | 1,957.60 | 1,957.60 | 2,20,138 |
01-Dec-2020 | 1,935.25 | 1,965.90 | 1,931.00 | 1,954.30 | 1,954.30 | 5,93,339 |
27-Nov-2020 | 1,941.00 | 1,955.85 | 1,921.55 | 1,929.85 | 1,929.85 | 5,23,191 |
26-Nov-2020 | 1,950.05 | 1,964.85 | 1,930.40 | 1,953.80 | 1,953.80 | 4,50,855 |
25-Nov-2020 | 1,980.00 | 1,992.00 | 1,942.30 | 1,947.75 | 1,947.75 | 9,14,063 |
24-Nov-2020 | 1,962.00 | 1,973.60 | 1,931.20 | 1,965.10 | 1,965.10 | 7,50,504 |
23-Nov-2020 | 1,929.00 | 1,970.00 | 1,927.00 | 1,950.80 | 1,950.80 | 5,98,632 |
20-Nov-2020 | 1,977.80 | 1,984.10 | 1,894.60 | 1,899.20 | 1,899.20 | 8,63,183 |
19-Nov-2020 | 1,986.40 | 2,010.00 | 1,968.00 | 1,972.65 | 1,972.65 | 8,02,733 |
18-Nov-2020 | 1,997.45 | 2,006.65 | 1,961.00 | 1,987.20 | 1,987.20 | 4,27,982 |
17-Nov-2020 | 2,084.00 | 2,084.00 | 1,985.00 | 1,992.90 | 1,992.90 | 6,43,296 |
14-Nov-2020 | - | - | - | - | - | - |
13-Nov-2020 | 1,990.00 | 2,036.65 | 1,981.00 | 1,996.10 | 1,996.10 | 18,25,121 |
12-Nov-2020 | 1,985.00 | 2,008.35 | 1,965.00 | 1,979.85 | 1,979.85 | 7,11,464 |
11-Nov-2020 | 2,092.00 | 2,095.35 | 1,979.00 | 1,996.90 | 1,996.90 | 8,11,189 |
10-Nov-2020 | 2,075.00 | 2,090.00 | 2,041.80 | 2,084.50 | 2,084.50 | 10,68,647 |
09-Nov-2020 | 2,058.70 | 2,070.00 | 2,038.90 | 2,050.30 | 2,050.30 | 8,43,691 |
06-Nov-2020 | 1,988.00 | 2,040.00 | 1,977.65 | 2,029.00 | 2,029.00 | 18,86,873 |
05-Nov-2020 | 1,949.00 | 1,960.00 | 1,931.40 | 1,955.10 | 1,955.10 | 9,54,587 |
04-Nov-2020 | 1,840.00 | 1,928.85 | 1,840.00 | 1,913.45 | 1,913.45 | 10,65,630 |
03-Nov-2020 | 1,888.00 | 1,909.50 | 1,835.00 | 1,849.45 | 1,849.45 | 11,64,099 |
02-Nov-2020 | 2,033.50 | 2,033.50 | 1,860.00 | 1,877.30 | 1,877.30 | 14,44,243 |
30-Oct-2020 | 2,035.00 | 2,064.65 | 2,022.00 | 2,054.35 | 2,054.35 | 3,54,434 |
29-Oct-2020 | 1,999.40 | 2,042.30 | 1,990.75 | 2,026.55 | 2,026.55 | 3,84,785 |
28-Oct-2020 | 2,044.00 | 2,057.90 | 2,006.90 | 2,010.70 | 2,010.70 | 15,19,047 |
27-Oct-2020 | 2,032.00 | 2,060.00 | 2,005.55 | 2,034.20 | 2,034.20 | 4,76,055 |
26-Oct-2020 | 2,101.00 | 2,106.00 | 2,018.45 | 2,028.70 | 2,028.70 | 5,60,855 |
23-Oct-2020 | 2,109.00 | 2,134.80 | 2,095.65 | 2,112.55 | 2,112.55 | 6,18,540 |
22-Oct-2020 | 2,123.00 | 2,133.05 | 2,091.50 | 2,107.10 | 2,107.10 | 3,01,966 |
21-Oct-2020 | 2,171.10 | 2,191.00 | 2,098.75 | 2,123.25 | 2,123.25 | 5,34,557 |
20-Oct-2020 | 2,183.70 | 2,193.70 | 2,152.20 | 2,155.50 | 2,155.50 | 3,64,138 |
19-Oct-2020 | 2,192.00 | 2,228.40 | 2,156.00 | 2,175.80 | 2,175.80 | 3,52,226 |
16-Oct-2020 | 2,214.80 | 2,232.00 | 2,173.05 | 2,175.50 | 2,175.50 | 4,40,109 |
15-Oct-2020 | 2,291.00 | 2,291.70 | 2,195.10 | 2,205.55 | 2,205.55 | 15,14,858 |
14-Oct-2020 | 2,284.90 | 2,304.20 | 2,269.55 | 2,287.35 | 2,287.35 | 3,06,815 |
13-Oct-2020 | 2,232.20 | 2,285.95 | 2,228.20 | 2,280.25 | 2,280.25 | 4,09,570 |
12-Oct-2020 | 2,233.50 | 2,254.85 | 2,226.85 | 2,236.60 | 2,236.60 | 2,62,242 |
09-Oct-2020 | 2,237.00 | 2,252.65 | 2,217.20 | 2,233.70 | 2,233.70 | 3,05,022 |
08-Oct-2020 | 2,261.80 | 2,268.00 | 2,222.40 | 2,238.90 | 2,238.90 | 4,19,058 |
07-Oct-2020 | 2,233.25 | 2,309.40 | 2,221.00 | 2,257.15 | 2,257.15 | 8,75,121 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |