| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16-Aug-2019 | 658.00 | 660.90 | 646.20 | 659.15 | 659.15 | 49,016 |
| 14-Aug-2019 | 639.80 | 662.25 | 636.20 | 658.95 | 658.95 | 57,577 |
| 13-Aug-2019 | 663.65 | 664.00 | 636.50 | 639.00 | 639.00 | 43,174 |
| 09-Aug-2019 | 678.30 | 680.80 | 659.80 | 663.65 | 663.65 | 99,489 |
| 08-Aug-2019 | 675.90 | 684.00 | 665.25 | 680.65 | 680.65 | 5,91,290 |
| 07-Aug-2019 | 672.10 | 678.50 | 670.85 | 674.75 | 674.75 | 4,57,878 |
| 06-Aug-2019 | 653.90 | 679.85 | 650.00 | 671.00 | 671.00 | 1,53,909 |
| 05-Aug-2019 | 631.00 | 650.50 | 625.20 | 645.40 | 645.40 | 64,214 |
| 02-Aug-2019 | 625.65 | 639.35 | 618.60 | 636.35 | 636.35 | 13,54,677 |
| 01-Aug-2019 | 632.00 | 633.45 | 619.05 | 625.60 | 625.60 | 65,615 |
| 31-Jul-2019 | 628.50 | 639.35 | 607.90 | 636.55 | 636.55 | 2,07,969 |
| 30-Jul-2019 | 645.00 | 650.50 | 633.30 | 640.30 | 640.30 | 26,86,253 |
| 29-Jul-2019 | 643.00 | 654.80 | 640.90 | 646.30 | 646.30 | 3,88,993 |
| 26-Jul-2019 | 655.00 | 655.00 | 641.20 | 643.30 | 643.30 | 32,463 |
| 25-Jul-2019 | 643.00 | 657.25 | 641.25 | 652.35 | 652.35 | 41,907 |
| 25-Jul-2019 | 14 Dividend | |||||
| 24-Jul-2019 | 671.20 | 680.00 | 651.60 | 659.85 | 645.85 | 50,634 |
| 23-Jul-2019 | 672.00 | 675.80 | 666.30 | 671.15 | 656.91 | 51,233 |
| 22-Jul-2019 | 677.00 | 678.70 | 670.00 | 672.35 | 658.08 | 30,103 |
| 19-Jul-2019 | 693.80 | 693.80 | 664.55 | 674.95 | 660.63 | 79,314 |
| 18-Jul-2019 | 687.00 | 694.20 | 680.65 | 687.10 | 672.52 | 61,816 |
| 17-Jul-2019 | 677.00 | 695.10 | 675.50 | 691.15 | 676.49 | 85,032 |
| 16-Jul-2019 | 682.40 | 682.40 | 670.70 | 675.55 | 661.22 | 75,517 |
| 15-Jul-2019 | 670.55 | 680.40 | 666.35 | 678.10 | 663.71 | 64,713 |
| 12-Jul-2019 | 666.00 | 672.60 | 663.45 | 666.55 | 652.41 | 62,521 |
| 11-Jul-2019 | 676.70 | 676.75 | 658.20 | 665.60 | 651.48 | 69,630 |
| 10-Jul-2019 | 674.40 | 684.50 | 668.30 | 674.60 | 660.29 | 78,910 |
| 09-Jul-2019 | 680.00 | 683.20 | 669.00 | 675.50 | 661.17 | 54,447 |
| 08-Jul-2019 | 682.00 | 685.00 | 665.25 | 680.45 | 666.01 | 73,356 |
| 05-Jul-2019 | 700.00 | 703.00 | 678.35 | 681.55 | 667.09 | 95,839 |
| 04-Jul-2019 | 704.65 | 706.60 | 697.15 | 701.10 | 686.22 | 56,457 |
| 03-Jul-2019 | 716.00 | 716.00 | 699.00 | 701.15 | 686.27 | 62,796 |
| 02-Jul-2019 | 704.50 | 713.00 | 700.25 | 711.40 | 696.31 | 41,420 |
| 01-Jul-2019 | 708.00 | 712.05 | 702.80 | 705.15 | 690.19 | 49,912 |
| 28-Jun-2019 | 709.00 | 715.00 | 704.40 | 706.25 | 691.27 | 1,07,082 |
| 27-Jun-2019 | 716.75 | 718.00 | 692.05 | 701.95 | 687.06 | 3,49,143 |
| 26-Jun-2019 | 725.10 | 730.85 | 716.75 | 718.20 | 702.96 | 68,849 |
| 25-Jun-2019 | 728.00 | 728.00 | 720.60 | 724.50 | 709.13 | 37,394 |
| 24-Jun-2019 | 739.85 | 739.85 | 727.00 | 728.85 | 713.39 | 50,252 |
| 21-Jun-2019 | 725.95 | 743.40 | 725.95 | 739.85 | 724.15 | 1,00,466 |
| 20-Jun-2019 | 729.00 | 731.00 | 718.45 | 725.60 | 710.20 | 66,546 |
| 19-Jun-2019 | 742.90 | 744.35 | 729.55 | 735.85 | 720.24 | 62,919 |
| 18-Jun-2019 | 737.20 | 744.50 | 736.25 | 741.10 | 725.38 | 52,551 |
| 17-Jun-2019 | 741.90 | 743.35 | 734.05 | 736.75 | 721.12 | 27,319 |
| 14-Jun-2019 | 747.00 | 747.00 | 735.65 | 740.75 | 725.03 | 25,003 |
| 13-Jun-2019 | 747.40 | 752.85 | 738.65 | 744.35 | 728.56 | 84,806 |
| 12-Jun-2019 | 763.00 | 764.85 | 743.40 | 747.40 | 731.54 | 79,332 |
| 11-Jun-2019 | 769.00 | 770.00 | 760.00 | 761.90 | 745.73 | 41,371 |
| 10-Jun-2019 | 755.00 | 769.25 | 755.00 | 767.40 | 751.12 | 65,824 |
| 07-Jun-2019 | 741.90 | 752.50 | 729.40 | 749.85 | 733.94 | 66,224 |
| 06-Jun-2019 | 749.95 | 749.95 | 733.90 | 741.05 | 725.33 | 67,986 |
| 04-Jun-2019 | 758.90 | 762.70 | 747.60 | 748.55 | 732.67 | 62,774 |
| 03-Jun-2019 | 764.95 | 764.95 | 750.10 | 757.80 | 741.72 | 71,161 |
| 31-May-2019 | 736.50 | 764.60 | 736.50 | 760.40 | 744.27 | 2,07,132 |
| 30-May-2019 | 741.10 | 745.55 | 731.00 | 735.55 | 719.94 | 61,784 |
| 29-May-2019 | 740.00 | 748.10 | 734.25 | 738.85 | 723.17 | 1,32,185 |
| 28-May-2019 | 734.00 | 746.85 | 727.90 | 739.55 | 723.86 | 1,71,747 |
| 27-May-2019 | 736.00 | 737.95 | 720.90 | 725.10 | 709.72 | 1,34,178 |
| 24-May-2019 | 745.50 | 746.15 | 732.10 | 736.00 | 720.38 | 1,05,556 |
| 23-May-2019 | 756.00 | 760.15 | 740.60 | 743.00 | 727.24 | 1,11,362 |
| 22-May-2019 | 760.00 | 767.25 | 745.30 | 750.00 | 734.09 | 2,34,790 |
| 21-May-2019 | 784.00 | 784.80 | 769.45 | 773.45 | 757.04 | 1,26,494 |
| 20-May-2019 | 801.00 | 801.00 | 763.25 | 779.00 | 762.47 | 1,85,073 |
| 17-May-2019 | 795.70 | 796.50 | 779.00 | 787.15 | 770.45 | 52,899 |
| 16-May-2019 | 790.00 | 794.95 | 781.80 | 789.30 | 772.55 | 28,574 |
| 15-May-2019 | 793.30 | 798.20 | 786.00 | 789.55 | 772.80 | 46,673 |
| 14-May-2019 | 816.00 | 816.00 | 787.00 | 791.10 | 774.32 | 90,820 |
| 13-May-2019 | 810.00 | 825.45 | 809.20 | 815.30 | 798.00 | 71,590 |
| 10-May-2019 | 815.50 | 815.50 | 800.60 | 805.75 | 788.65 | 48,322 |
| 09-May-2019 | 805.00 | 814.45 | 799.40 | 809.50 | 792.32 | 39,599 |
| 08-May-2019 | 814.55 | 814.55 | 800.10 | 802.35 | 785.33 | 35,180 |
| 07-May-2019 | 816.00 | 824.00 | 809.70 | 814.45 | 797.17 | 4,14,490 |
| 06-May-2019 | 810.00 | 825.00 | 810.00 | 819.15 | 801.77 | 44,958 |
| 03-May-2019 | 831.00 | 832.85 | 814.20 | 816.55 | 799.23 | 3,23,102 |
| 02-May-2019 | 834.70 | 846.00 | 830.00 | 834.55 | 816.84 | 74,804 |
| 30-Apr-2019 | 823.00 | 839.00 | 823.00 | 834.70 | 816.99 | 1,76,564 |
| 26-Apr-2019 | 808.25 | 826.60 | 808.25 | 823.00 | 805.54 | 68,704 |
| 25-Apr-2019 | 820.00 | 826.35 | 812.15 | 814.70 | 797.41 | 87,214 |
| 24-Apr-2019 | 805.05 | 819.90 | 805.05 | 818.60 | 801.23 | 1,22,822 |
| 23-Apr-2019 | 804.10 | 807.95 | 800.00 | 803.80 | 786.75 | 34,544 |
| 22-Apr-2019 | 803.00 | 810.00 | 800.20 | 803.60 | 786.55 | 93,516 |
| 18-Apr-2019 | 797.20 | 808.00 | 797.20 | 799.35 | 782.39 | 1,02,545 |
| 16-Apr-2019 | 800.00 | 804.00 | 795.95 | 797.10 | 780.19 | 87,099 |
| 15-Apr-2019 | 786.75 | 800.00 | 785.00 | 796.45 | 779.55 | 1,41,484 |
| 12-Apr-2019 | 779.95 | 786.50 | 775.00 | 784.70 | 768.05 | 86,052 |
| 11-Apr-2019 | 792.95 | 795.40 | 777.20 | 780.95 | 764.38 | 60,254 |
| 10-Apr-2019 | 789.40 | 798.00 | 787.00 | 789.00 | 772.26 | 71,643 |
| 09-Apr-2019 | 790.90 | 797.40 | 785.00 | 788.95 | 772.21 | 1,15,914 |
| 08-Apr-2019 | 779.00 | 791.00 | 774.85 | 787.10 | 770.40 | 88,566 |
| 05-Apr-2019 | 777.00 | 787.15 | 774.50 | 779.20 | 762.67 | 54,272 |
| 04-Apr-2019 | 780.90 | 781.65 | 767.05 | 774.15 | 757.72 | 89,622 |
| 03-Apr-2019 | 794.60 | 794.60 | 778.00 | 780.05 | 763.50 | 57,841 |
| 02-Apr-2019 | 788.00 | 793.85 | 785.35 | 791.95 | 775.15 | 80,647 |
| 01-Apr-2019 | 782.50 | 794.45 | 779.35 | 785.70 | 769.03 | 1,15,780 |
| 28-Mar-2019 | 770.00 | 782.10 | 769.10 | 771.85 | 755.47 | 1,05,670 |
| 27-Mar-2019 | 772.10 | 772.90 | 762.35 | 764.40 | 748.18 | 89,835 |
| 26-Mar-2019 | 790.05 | 790.05 | 769.50 | 772.10 | 755.72 | 1,47,663 |
| 25-Mar-2019 | 791.00 | 795.70 | 786.80 | 789.60 | 772.85 | 68,639 |
| 22-Mar-2019 | 790.00 | 798.40 | 783.55 | 789.60 | 772.85 | 4,61,529 |
| 20-Mar-2019 | 799.95 | 806.95 | 787.50 | 789.85 | 773.09 | 1,84,743 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||