Standalone Balance Sheet

(Rupees in millions, except for share data

and if otherwise stated)

As of 31st March 2020 As of 31st March 2019

I. Assets
Non-current assets
a. Property, plant and equipment 24,984.69 56,315.54
Tangible fixed assets
b. Right of use assets 142,461.38
c. Capital work-in-progress 1,292.70 220.15
d. Intangible assets 335.91 304.88
e. Intangible assets under development 109.69 16.14
f. Financial assets
(i) Investments 1.85 1.25
(ii) Loans 12,741.54 5,839.08
(iii) Other financial assets 58.30 1,988.21
f.Deferred tax assets (net) 2,949.44
g. Income tax assets (net) 4,291.79 1,240.35
h. Other non-current assets 7,142.69 3,158.76
Total non-current assets 196,369.98 69,084.36

Current assets
a. Inventories 2,861.28 2,114.41
b. Financial assets
(i) Investments 94,991.67 65,165.70
Inventories
(ii) Trade receivables 2,596.11 3,624.67
(iii) Cash and cash equivalents 6,760.42 7,127.83
(iv) Bank balances other than cash and cash
equivalents, above 101,533.64 78,935.80
(v) Loans 4,551.23 4,669.61
(vi) Other financial assets 6,231.06 7,925.20
c. Other current assets 4,589.17 11,469.76
Total current assets 224,114.58 181,032.98
Total Assets 420,484.56 250,117.34
II. Equity and Liabilities
Equity
a. Equity share capital 3,847.96 3,844.07
b. Reserves and surplus
c. Other equity 54,776.43 65,603.82
Total equity 58,624.39 69,447.89
Liabilities
Non-current liabilities
a. Financial liabilities
(i) Borrowings 3,465.87 21,936.69
(ii)Lease Liabilities 155,791.01
(iii) Other financial liabilities 30,388.86 33,878.94
b. Provisions 5,533.23 2,736.46
c. Deferred tax liabilities (net) 644.16
d.Other non-current liabilities 369.77 345.18
e. Deferred incentives 2,206.31 41,143.59
Total non-current liabilities 197,755.05 100,685.02
Current liabilities
a. Financial liabilities
(i) Trade payables
total outstanding dues of micro enterprises and small
enterprises 59.25 47.79
total outstanding dues of creditors other than micro
enterprises and small enterprises 15,595.41 14,504.63
(ii)Lease Liabilities 64,544.27
(iii) Other financial liabilities 45,897.39 21,230.48
b. Provisions 13,950.90 1,635.43
c. Current tax liabilities (net) 30.76 33.51
d. Other current liabilities 23,551.09 31,793.44
e. Deferred incentives 476.05 10,739.15
Total current liabilities 164,105.12 79,984.43
Total Equity and Liabilities 420,484.56 250,117.34
As of 31st March 2018 As of 31st March 2017 As of 31st March 2016 As of 31st March 2015

45,347.56 37,474.72 47,274.34 48,664.02

96.37

294.2 233.03 237.34 4.53

440.53 463.69 199.74 96.37
30.7 18.83 82.31

1.27 0.28 0.25 0.46

6,831.34 5,440.26 4,217.22 11,181.34
8,195.22 10,356.39 14,977.84 16,055.60

386.39 97.6 189.28

3,451.22 3,548.74 2,933.49
64,978.43 57,633.54 70,111.81 76,002.32

1,832.27 1,631.50 762.82

63,439.12 37,134.10 9,861.31 5,167.52

1,305.54
2,263.15 1,587.02 1,571.14 1,045.50
6,706.28 1,531.09 8,053.68 19,993.80

59,099.73 44,794.26 29,133.02

1,914.95 39.76 90.46 1,555.61
4,580.25 4,101.10 3,089.92
6,479.22 3,645.23 3,512.74 2,612.16
146,314.97 94,464.06 56,075.09 31,680.13
211,293.40 152,097.60 126,186.90 107,682.45
 3,844.07 3,614.68 3,603.57 343.72
3,863.23
66,930.39 34,177.49 23,628.27
70,774.46 37,792.17 27,231.84 4,206.95

22,413.70 23,957.08 30,070.72 35,884.02

29,959.08 22,685.34 17,864.66 20,169.51

1,968.93 1,223.94 862.28 522.91
3,695.25 1,618.06 1,467.79 4,091.35
673.93 75 107.39
20,578.19 16,899.90 11,778.16 13,317.44
79,289.08 66,459.32 62,151.00 73,985.23

7,745.94 7,412.28

18.27 17.75

9,983.29 4,737.00
14,322.67 8,300.09
15,472.83
1,032.46 667.06 567.38
127.51 446.77 89.66
29,156.70 19,725.84 16,380.58 1,528.51
5,438.80 4,937.83 4,054.07 4,199.02
61,229.86 47,846.11 36,804.06 29,490.27
211,293.40 152,097.60 126,186.90 107,682.45
Standalone Statement of Profit and Loss
(Rupees in millions, except for share data and if
otherwise stated)

Till 31st March 2020

Income
Revenue from operations 357,560.01
Other income 15,362.42
Total income 372,922.43

Expenses
Aircraft fuel expenses 124,537.94
Aircraft and engine rentals (net) 4,966.57
Supplementary rentals and aircraft repair and maintenance 58,672.37
Airport fees and charges 29,116.84
Purchase of stock-in-trade 1,809.08
Changes in inventories of stock-in-trade -30.53
Employee benefits expense 43,953.61
Finance costs 18,758.71
Depreciation and amortisation expense 39,736.13
Foreign exchange loss (net) 15,461.89
Other expenses 38,690.71
Total expenses 375,673.32

Profit/ (loss) before tax -2,750.89

Tax expense
Current tax 8.21
Current period
Less: MAT credit entitlement
Deferred tax (credit) / charge -277.51
Total tax expense -269.30

Profit for the year -2,481.59

Other comprehensive income

Items that will not be reclassified to profit or loss
Remeasurements of defined benefit plans 14.7
Income tax relating to above mentioned item -3.7
 Other comprehensive income for the year, net of tax 11.00

Total comprehensive income for the year -2,470.59

Earnings per equity share of face value of Rs. 10 each (previous year Rs 10
each)
Basic (Rs.) -6.45
Diluted (Rs.) -6.45
Till 31st March 2019 Till 31st March 2018 Till 31st March 2017 Till 31st March 2016

284,967.72 230,208.87 185,805.00 161,399.09

13,249.36 9,468.56 7,890.70 5,151.21
298,217.08 239,677.43 193,695.70 166,550.30

119,427.93 77,601.36 63,415.13 47,793.24

49,994.49 36,101.99 31,253.73 25,067.63

1,397.95 1,238.76 1,238.32 1,147.82

-6.55 12.65 -2.94 -11.32
31,377.91 24,550.22 20,481.90 17,879.84
5,089.63 3,398.15 3,307.80 3,041.16
7,595.80 4,368.77 4,572.53 5,054.68
4,674.87 516.17
80,155.52 60,622.59 47,985.83 38,342.18
299,707.55 208,410.66 172,252.30 138,315.23

-1,490.47 31,266.77 21,443.40 28,235.07

6,689.82 4,911.51 7,303.93

-3,051.82 2,153.21 -59.99 1,069.53

-3,051.82 8,843.03 4,851.52 8,373.46

1,561.35 22,423.74 16,591.88 19,861.61

2.06 3.84 -33.22 -19.39

-0.72 -1.33 11.5 6.71
 1.34 2.51 -21.72 -12.68

1,562.69 22,426.25 16,570.16 19,848.93

4.06 60.03 45.94 58.06

4.06 59.90 45.85 56.39
Till 31st March 2015

139,253.36
3,945.83
143,199.19

57,484.86
19,522.38

817.1
-31.72
11,886.91
1,155.32
3,022.14

30,876.97
124,733.96

18,465.23

-3,889.77
2,014.85
-3,548.59

13,041.72
42.48
37.94
 Date Open High Low Close Adj Close Volume
11/1/2015 855.799988 1166.699951 849 1109 1051.321411 61688423
12/1/2015 1112.949951 1245 982 1234.900024 1170.67334 43754631
1/1/2016 1244 1394.849976 857.849976 874.700012 829.207153 91881221
2/1/2016 905 920 698.349976 812.25 770.005188 32870225
3/1/2016 803.900024 927.849976 792 873.200012 827.785217 19982846
4/1/2016 873 1080 862 1075.949951 1019.990234 18387717
5/1/2016 1023.099976 1095 956 1064.300049 1008.946289 10406426
6/1/2016 1051.699951 1089.849976 961 1015.349976 962.542053 8038001
7/1/2016 1013 1054 856.599976 987.799988 936.424927 8133103
8/1/2016 993.549988 997.700012 790.099976 882.599976 836.696289 13591343
9/1/2016 893.400024 950 844 915.700012 868.074829 8615523
10/1/2016 927 977.799988 916.450012 930.700012 897.893066 3241583
11/1/2016 945 965.950012 806.549988 859.799988 829.492249 5970101
12/1/2016 855 860 811 821.450012 792.494141 2572547
1/1/2017 816.700012 944 812 903 871.169434 3240026
2/1/2017 850 877 815 856.900024 826.694519 5832373
3/1/2017 860.150024 1094 852.099976 1051.400024 1014.338379 17614098
4/1/2017 1060 1168.699951 1022.599976 1105.849976 1066.869019 9473568
5/1/2017 1105.849976 1152 1004 1106.900024 1067.88208 10845084
6/1/2017 1119.800049 1274.75 1100 1166.550049 1125.429443 12372938
7/1/2017 1160 1317.199951 1157.949951 1290.75 1245.251343 11786374
8/1/2017 1320 1346.699951 1161.550049 1228.300049 1185.002808 13737156
9/1/2017 1230 1274 1022 1096.800049 1086.280029 16447531
10/1/2017 1096.800049 1252 1076.400024 1247.849976 1235.881226 10587817
11/1/2017 1294 1298.699951 1115.5 1121.550049 1110.792725 10708610
12/1/2017 1122.099976 1228.900024 1114.25 1205.5 1193.9375 12130070
1/1/2018 1205.949951 1279 1175.300049 1214.949951 1203.296753 12407070
2/1/2018 1220 1357.150024 1145 1335.699951 1322.888672 13960426
3/1/2018 1339 1350 1190.099976 1290.449951 1278.07251 18765414
4/1/2018 1282 1520 1282 1402.800049 1389.345093 21329531
5/1/2018 1402.800049 1412.800049 1077.550049 1219.25 1207.555542 47496501
6/1/2018 1209.25 1250 1070.099976 1088.5 1078.05957 22122852
7/1/2018 1093 1138.849976 890.549988 929.700012 920.782776 25085463
8/1/2018 935 1106 919 928.849976 919.940918 28903590
9/1/2018 934.799988 956.099976 816.5 826.099976 823.519897 28325745
10/1/2018 812 901.599976 691 888.900024 886.123779 38433385
11/1/2018 890 1079 889.150024 1038.25 1035.007324 26563609
12/1/2018 1056 1188 956.349976 1165.050049 1161.411377 21385988
1/1/2019 1174.949951 1198.900024 1046.650024 1187.800049 1184.090332 32671299
2/1/2019 1185 1217 1078.300049 1125.349976 1121.835205 17008137
3/1/2019 1113.949951 1462 1093.150024 1428.150024 1423.689575 34134573
4/1/2019 1426.25 1650 1361.349976 1517 1512.262085 46197841
5/1/2019 1517 1716 1413.699951 1676.300049 1671.064575 60858004
6/1/2019 1696.099976 1711 1531.050049 1557.949951 1553.084106 21595566
7/1/2019 1560.5 1661 1264.849976 1557.199951 1552.336426 83277995
8/1/2019 1551 1696.099976 1411.650024 1690.449951 1685.170288 27331393
9/1/2019 1690.449951 1898.849976 1597.949951 1889.650024 1889.650024 21385925
10/1/2019 1878 1888.849976 1377.949951 1456.849976 1456.849976 38077181
11/1/2019 1472.300049 1541.75 1357.25 1444.199951 1444.199951 36743702
12/1/2019 1458 1461.900024 1277.099976 1333.550049 1333.550049 25403319
1/1/2020 1333.550049 1541 1301.400024 1378.25 1378.25 36793623
2/1/2020 1369 1493.400024 1220.5 1300.050049 1300.050049 26227906
3/1/2020 1313 1347.949951 771.299988 1066.150024 1066.150024 55215686
4/1/2020 1051 1090.849976 865 995.25 995.25 45103942
5/1/2020 938 1060 850 965.5 965.5 71043062
6/1/2020 972 1210 935 988.849976 988.849976 74971269
7/1/2020 996.900024 1075.349976 875.25 979.849976 979.849976 40471981
8/1/2020 975.049988 1253 928 1199.150024 1199.150024 83612313
9/1/2020 1205.300049 1355 1180.849976 1249.099976 1249.099976 55614131
10/1/2020 1251 1396 1251 1309.5 1309.5 29312310
11/1/2020 1315 1441 1285 1423.150024 1423.150024 9132432
11/6/2020 1427 1441 1402.050049 1423.150024 1423.150024 1698896
 Standalone Balance Sheet
(Rupees in Lakhs, except for share data and if otherwise
stated) As at 31st March 2020

ASSETS
(1) Non-current assets
(a) Property, plant and equipment 363,503
(b) Capital work-in-progress 91,686
(c) Right-of-use asset 10,185
(d) Intangible assets 8,359
(e) Intangible assets under development 1,692
(f) Financial assets
(i) Investments 32,022
(ii) Loans 473
(iii) Other financial assets 460
(g) Non-current tax assets (net) 1,724
(h) Other non-current assets 4,856
Total non-current assets 514,960

(2) Current assets

(a) Inventories 87,950
(b) Financial assets
Investments
(i) Trade receivables 70,466
(ii) Cash and cash equivalents 2,017
(iii) Bank balances other than cash and cash equivalents 642
(iv) Loans 5,032
(v) Other financial assets 2,161
(c) Other current assets 11,274
(d) Assets held-for-sale -
Total current assets 179,542
Total assets 694,502

II Equity And Liabilities

(1) Equity
(a) Equity share capital 4,045
(b) Other equity 288,695
Total equity 292,740
(2) Non-current liabilities
(a) Financial liabilities
(i) Borrowings 140,199
(ii) Lease liabilities 6,375
(iii) Other financial liabilities 10,072
(b) Provisions 3,819
(c) Deferred tax liability (net) 26,111
(d) Deferred revenue
Total non-current liabilities 186,576

(3) Current liabilities

(a) Financial liabilities
(i) Borrowings 16,559
(ii) Lease liabilities 4,226
(iii) Trade payables
Total outstanding dues of micro enterprises and small enterprises 1,756
Total outstanding dues of creditors other than micro enterprises and small
enterprises 115,381
(iv) Other financial liabilities 57,291
(b) Provisions 12,165
(c) Current tax liabilities (net) 1,457
(d) Other current liabilities 6,351
(e) Deferred revenue
Total current liabilities 215,186
Total equity and liabilities 694,502
As at 31st March 2019 As at 31st March 2018 As at 31st March 2017 As at 31st March 2016

278,574 240,981 234,062 191,703.92

71,889 16,186 4,877 21,345.07
-
6,057 6,544 6,825 5,765.65
3,055

31,301 27,999 19,439 18,438.56

408 304 195 273.92
181 171 289 591.9
5,733 3,915 3,952 3,734.13
12,520 7,141 2,324 2,690.42
409,718 303,241 271,963 244543.57

96,515 75,496 92,343.70 61,925.35

4,006 6,427 4,005.52

72,646 71,215 59,205 57,794.30
5,426 6,964 1,425 1,141.62
548 337 322 1,274.03
5,800 4,902 5,002 3,403.84
3,525 1,193 1,155 1,509.97
11,964 10,695 16,477 13,656.48
44
196,468 174,808 182,357 144,711
606,186 478,049 454,320 389,255

4,045 4,045 4,045 4,045

271,059 250,637 226,570 190,860.54
275,104 254,682 230,615 194905.55
 100,272 27,230 70,351 58,735.13
-
461 323 1,666 537.76
3,683 3,380 3,418 2,455.86
20,771 17,815 13,459 14,808.84
968 1,050 1,132.09
125,187 49,716 89,944 77,670

21,431 14,364 5,799 2,190.95

84,854 74,958 63,061.40

547

102,846
58,099 57,001 37,772 39,209.31
9,985 5,014 5,460 4,699.30
4,377 2,867 2,057 307.54
8,610 9,469 7,633 7,128.82
82 82 82
205,895 173,651 133,761 116,679
606,186 478,049 454,320 389,255
As at 31st March 2015

143,791.80
16,406.59

5,633.70

8,088.56
269.57
990.14
2,369.84
3,436.63
180986.83

64,210.70

31,243.32
66,693.24
4,445.76
1,771.84
1,377.16
2,205.71
7,318.45

179,266
360,253

4,045
156,070.22
160115.23
35,165.95

142.2
2,672.70
11,788.80
1,214.22
50,984

25,684.03

63,401.22

47,460.62
5,399.95
333.45
6,792.51
82
149,154
360,253
 Standalone Balance Sheet
(Rupees in Lakhs, except for share data and if otherwise stated)

INCOME
Revenue from operations (gross)
Less : excise duty
Revenue from operations (net)
Other income
Total revenue

EXPENSES
a)  Cost of materials consumed
b)  Purchases of stock-in-trade
c)  Changes in inventories of finished goods, work-in-progress and stock-in-trade
d)  Employee benefits expense
e)  Finance costs
f)  Depreciation and amortization expense
Excise duty on sales of goods
g)  Other expenses
Total expenses

Profit before exceptional items and tax

Exceptional items
Profit before tax
Tax expenses:
1)  Current tax
2)  Deferred tax
MAT credit entitlement
Profit for the year
Other Comprehensive Income
Items that will not be reclassified subsequently to statement of profit and loss
Remeasurements gains/ (losses) on defined benefit plans
Income tax relating to above
Items that will be reclassified subsequently to statement of profit and loss
Net movement of cash flow hedges
Income tax relating to above item
Total other comprehensive income for the year
Total Comprehensive Income for the year (Comprising profit and other comprehensive income for the year)
Earnings per equity share
[Nominal value of share ` 10 (Previous year ` 10)] (1) Basic
(2) Diluted
As at 31st March 2020 As at 31st March 2019 As at 31st March 2018 As at 31st March 2017

613,291.83 615,651.54 637,651.80 633,025

59,149.81 66,236.76 67,479.27
554,142.02 549,414.78
2,887.49 4,716.27 4,145.73 5,681
557,029.51 554,131.05 641,797.53 638,706

325,899.01 295,378.28 330,888.21 365,033

11,976.14 13,816.46 14,255.00 5,988
5,627.39 -232.27 -7,615.11 9,332
34,985.01 36,716.71 38,385.00 41,311
13,046.10 8,915.51 7,946.89 8,645
8,784.87 10,041.95 14,200.84 16,168
67,479.00 16,891
111,811.53 124,747.48 128,259.84 131,732
512,130.05 489,384.12 593,799.94 595,100.00

44899.46 64746.93 47997.59 43606.00

613.2 1,139.99 1,332.55 2,640
44,286.26 63,606.94 46,665.04 40,966

13,248.69 15,057.86 11,444.94 10,408

1,140.18 3,296.81 5,789.80 2,686
- - -6,842.28
29,897.39 45,252.27 36,272.58 27,872

-483.99 1,043
167.5 -361

-377.1 1,098
130.51 -380
-563.08 1,400
35,709.50 29,272
79.76 111.87 89.67 68.9
79.76 111.87 89.67 68.9
As at 31st March 2016 As at 31st March 2015

683,130 658,111

5,530 4,134
688,660 662,245

427,364 381,597
6,092 2,120
-19,425 1,458
49,195 50,054
6,452 12,296
17,430 25,540
-
156,151 152,352
643,259.00 625,417.00

45401.00 36828.00
4,424 2,975
40,977 33,853

9,009 7,401
3,077 -624

28,891 27,076

-798 -695
279 243

-3,792 3,854
1,323 -1,347
-2,988 2,055
25,903 29,131
71.42 66.94
71.42 66.94
 Date Open High Low Close Adj Close
4/1/2015 805.25 951.549988 721.799988 761.650024 707.132141
5/1/2015 761.650024 819.75 705.099976 776.450012 720.872742
6/1/2015 778 801.950012 595.200012 662.200012 614.800598
7/1/2015 657.299988 917.950012 651 915.25 849.73761
8/1/2015 907.950012 1185 904.849976 1097.5 1018.942444
9/1/2015 1080 1299 1034 1281.949951 1203.33728
10/1/2015 1290 1319.900024 1074.300049 1081.550049 1015.22644
11/1/2015 1084 1129.400024 958.099976 1030 966.837585
12/1/2015 1031 1087.900024 968.150024 1051.400024 986.925354
1/1/2016 1051 1093 875.099976 940.549988 882.872925
2/1/2016 949.900024 993 852 947.799988 889.678345
3/1/2016 954 1144.400024 950.450012 1086.650024 1020.013733
4/1/2016 1079.400024 1186.849976 1043.099976 1098.599976 1041.837891
5/1/2016 1080 1120 892.400024 924 876.258972
6/1/2016 928 928.799988 730 838.849976 795.508545
7/1/2016 838.950012 914.400024 835.049988 863.75 819.12207
8/1/2016 870 930.799988 834.650024 893.200012 847.050415
9/1/2016 896.75 1332.900024 885.25 1326.400024 1257.86792
10/1/2016 1346 1420 1185.199951 1214.349976 1151.6073
11/1/2016 1212 1370 1111 1280.650024 1214.481689
12/1/2016 1292.5 1303 1060.099976 1163.099976 1103.005371
1/1/2017 1163.099976 1245.550049 1130.800049 1168.599976 1108.221069
2/1/2017 1170 1223.699951 1071.050049 1180.550049 1119.553711
3/1/2017 1185 1343.349976 1136.050049 1324.849976 1256.398193
4/1/2017 1327 1588 1323.199951 1525.900024 1447.060425
5/1/2017 1525.900024 1897.449951 1510.5 1683.400024 1596.422485
6/1/2017 1690 1947.900024 1683.050049 1795 1702.25647
7/1/2017 1795 1927.5 1720 1877.150024 1780.162109
8/1/2017 1876.449951 1937.300049 1612.300049 1705.699951 1627.56543
9/1/2017 1706 1830 1643 1714.599976 1636.057861
10/1/2017 1714.599976 1768.949951 1632 1671.900024 1595.313965
11/1/2017 1684 1859.199951 1671.550049 1784.099976 1702.374268
12/1/2017 1796 2013.949951 1695.599976 1950.849976 1861.485718
1/1/2018 1950.849976 2019 1798.550049 1820.849976 1737.440918
2/1/2018 1826 1902 1461 1602.449951 1529.045166
3/1/2018 1609.949951 1637 1413.050049 1506.300049 1437.299805
4/1/2018 1519.75 1665.900024 1515 1590.400024 1517.547363
5/1/2018 1590.400024 1650 1284.5 1361.849976 1299.466553
6/1/2018 1367.800049 1414.099976 1230.300049 1258.150024 1200.516968
7/1/2018 1260 1409.849976 1227.150024 1385.75 1322.271851
8/1/2018 1385 1455 1370.099976 1386.400024 1346.370605
 9/1/2018 1385 1424.150024 1121.550049 1141.050049 1108.104614
10/1/2018 1140 1159.050049 985.849976 1146.949951 1113.834229
11/1/2018 1150 1283.849976 1142.099976 1264.150024 1227.650391
12/1/2018 1264.099976 1372.849976 1213.800049 1306.400024 1268.680542
1/1/2019 1305.300049 1324.650024 1059.050049 1086.050049 1054.692627
2/1/2019 1082 1137.849976 1038 1090.25 1058.771362
3/1/2019 1103 1179 1070.050049 1119.900024 1087.565308
4/1/2019 1132.699951 1153.400024 1047.050049 1054 1023.567993
5/1/2019 1054 1065 935.5 979.799988 951.510376
6/1/2019 981 1022.799988 871.049988 923.599976 896.932983
7/1/2019 925.400024 951.099976 808 817.700012 794.090637
8/1/2019 820 920 776.200012 907.299988 893.107727
9/1/2019 907.299988 995 834.799988 957.099976 942.128723
10/1/2019 961.900024 1017.75 915 1008.799988 993.020081
11/1/2019 1020 1037 927.049988 941.849976 927.11731
12/1/2019 944.849976 1020 910 988.849976 973.38208
1/1/2020 991.950012 1052.949951 978.200012 1004.150024 988.44281
2/1/2020 999.950012 1094.400024 939.099976 1041.75 1025.45459
3/1/2020 1054.699951 1061 600 792.950012 780.546448
4/1/2020 791.599976 849.900024 695 804.049988 804.049988
5/1/2020 790 819 711.75 809.950012 809.950012
6/1/2020 815 970 814.950012 914.400024 914.400024
7/1/2020 912 976.599976 835 868.950012 868.950012
8/1/2020 868 959.950012 861 878.200012 878.200012
9/1/2020 890 1027 868.549988 999.200012 999.200012
10/1/2020 1006.299988 1249 958.700012 1093.099976 1093.099976
11/1/2020 1085 1170 1064 1109.550049 1109.550049
11/6/2020 1110.5 1135 1086.699951 1109.550049 1109.550049
 Volume
8258495
6171640
8718119
23833119
23677495
19604908
13801179
12620440
10395238
7925597
9223175
7869119
8253315
9818869
11729559
11194481
12120642
32684287
21168457
21020663
20236924
16540044
17264702
19791015
16869171
26116467
21015108
11830264
19771283
11053504
6340741
12227098
11604563
8367473
14016488
9216575
14709571
14603340
11295635
17927786
12190789
 9506816
13609986
12744279
13151241
10374818
10610868
8942911
8170279
14217000
13420360
4216422
3994567
3653899
2771203
2482221
2479967
2500417
3637744
1630812
3137638
3463973
3324741
3898871
5644382
5302720
6167441
1177857
229518
 Date Open High Low Close Adj Close Volume
4/1/2015 8605.629883 8998.19043 8282.009766 8321.55957 8321.55957 818900
5/1/2015 8374.330078 8615.639648 8106.819824 8550.509766 8550.509766 838800
6/1/2015 8532.679688 8574.240234 8030.370117 8464.089844 8464.089844 1313200
7/1/2015 8477.700195 8771.299805 8436.530273 8653.30957 8653.30957 908200
8/1/2015 8650.080078 8783.509766 7770.930176 8105.939941 8105.939941 1255000
9/1/2015 8073.910156 8177.669922 7657.839844 8077.410156 8077.410156 1024400
10/1/2015 8121.319824 8452.570313 8067.899902 8193.870117 8193.870117 950100
11/1/2015 8194.450195 8254.240234 7853.240234 8082.02002 8082.02002 816400
12/1/2015 8098.660156 8125.279785 7696.129883 8097.569824 8097.569824 848300
1/1/2016 8113.120117 8113.25 7333.77002 7651.700195 7651.700195 31061600
2/1/2016 7689.259766 7694.609863 6914.169922 7075.439941 7075.439941 1022500
3/1/2016 7110.27002 7864.77002 7106.259766 7835.450195 7835.450195 940400
4/1/2016 7830.100098 8114.830078 19.969999 7973.879883 7973.879883 724800
5/1/2016 7967.859863 8322.900391 7807.069824 8276.730469 8276.730469 836900
6/1/2016 8285.540039 8442.580078 8038.169922 8429.959961 8429.959961 866100
7/1/2016 8448.889648 8893.009766 8448.839844 8856.009766 8856.009766 949100
8/1/2016 8876.179688 9057.509766 8714.009766 9021.450195 9021.450195 881400
9/1/2016 9024.099609 9211.049805 8776.349609 8863.709961 8863.709961 919700
10/1/2016 8905.389648 9088.830078 8782.830078 8925.389648 8925.389648 702700
11/1/2016 8941.879883 8970.30957 8124.089844 8479.679688 8479.679688 968300
12/1/2016 8509.540039 8528.980469 8084.629883 8386.69043 8386.69043 625000
1/1/2017 8414.30957 8953.450195 8349.900391 8831.709961 8831.709961 761900
2/1/2017 8841.669922 9289.709961 8812.179688 9190.730469 9190.730469 1088800
3/1/2017 9215.169922 9522.320313 9145.879883 9494.360352 9494.360352 3103000
4/1/2017 9527.639648 9725.75 9413.870117 9669.959961 9669.959961 744000
5/1/2017 9700.799805 9955.889648 9625.099609 9928.650391 9928.650391 1178800
6/1/2017 9925 10038.75977 9773.94043 9852.860352 9852.860352 914100
7/1/2017 9917.860352 10473.03027 9878.740234 10432.75977 10432.75977 761700
8/1/2017 10462.23047 10494.12012 10028.20996 10315.16016 10315.16016 745900
9/1/2017 10327.05957 10608.4502 10059.90039 10172.63965 10172.63965 781600
10/1/2017 10249.11035 10821 10231.42969 10776.45996 10776.45996 644100
11/1/2017 10821.41992 10959.17969 10532.95996 10705.42969 10705.42969 1302100
12/1/2017 10736.63965 11054.37012 10502.17969 11029.78027 11029.78027 673400
1/1/2018 10988.37012 11595.00977 10906.2002 11419.07031 11419.07031 945400
2/1/2018 11445.07031 11495.88965 10619.08008 10864.9502 10864.9502 852300
3/1/2018 10858.05957 10901.24023 10317.26953 10502.61035 10502.61035 894300
4/1/2018 10525.74023 11172.37012 10517.55957 11152.96973 11152.96973 642700
5/1/2018 11200.46973 11242.87012 10727.04004 11040.76953 11040.76953 30650500
6/1/2018 11060.61035 11206.96973 10833.65039 10987.70996 10987.70996 812800
7/1/2018 11023.83984 11636.49023 10882.32031 11625.84961 11625.84961 772200
8/1/2018 11642.00977 12070.08984 11517.70996 12016.96973 12016.96973 673200
 9/1/2018 12090.37012 12095.54004 11060.21973 11140.99023 11140.99023 725900
10/1/2018 11156.16992 11253.55957 10233.12988 10661.71973 10661.71973 999700
11/1/2018 10719.65039 11171.44043 10627.83008 11119.16992 11119.16992 842000
12/1/2018 11178.94043 11282.04004 10574.04004 11161.01953 11161.01953 255460500
1/1/2019 11179.94043 11247.26953 10821.23047 11054.82031 11054.82031 278614600
2/1/2019 11080.67969 11315.00977 10736.71973 10988.69043 10988.69043 127596800
3/1/2019 11030.70996 11822.55957 11021.36035 11809.19043 11809.19043 1138400
4/1/2019 11863.62988 12029.44043 11730.05957 11868.07031 11868.07031 807000
5/1/2019 11871.78027 12156.32031 11207.79981 12044.07031 12044.07031 1005100
6/1/2019 12072.84961 12224.08008 11711.50977 11909.66992 11909.66992 694000
7/1/2019 11951.26953 12104.75977 11082.08984 11210.78027 11210.78027 799200
8/1/2019 11184.13965 11292.95996 10722.86035 11139.78027 11139.78027 1078900
9/1/2019 11093.7002 11843.65039 10800.63965 11580.94043 11580.94043 1115100
10/1/2019 11632.62012 12064.9502 11173.34961 11999.13965 11999.13965 1532100
11/1/2019 12010.7002 12250.83984 11887.38965 12142.79981 12142.79981 1282300
12/1/2019 12210.49023 12353.16992 11875.00977 12236.19043 12236.19043 1049700
1/1/2020 12263.86035 12536.11035 11999.84961 12082.99023 12082.99023 765100
2/1/2020 11769.37988 12356.82031 11268.30957 11292.67969 11292.67969 504000
3/1/2020 11472.50977 11541.36035 7588.580078 8668.980469 8668.980469 2400
4/1/2020 8692.070313 9973.049805 8156.589844 9951.25 9951.25 1800
5/1/2020 9688.94043 9727.919922 8929.269531 9697.900391 9697.900391 2000
6/1/2020 9835.169922 10677.13965 9676.900391 10410.75977 10410.75977 2300
7/1/2020 10441.09961 11367.33984 10408.76953 11158.95996 11158.95996 2300
8/1/2020 11160.53027 11912.45996 10984.87012 11480.91992 11480.91992 2100
9/1/2020 11517.66016 11743.25 10905.32031 11391.75 11391.75 2200
10/1/2020 11490.62988 12075.58008 11490.62988 11720.75977 11720.75977 2100
11/1/2020 11794.92969 12338.29004 11646.07031 12323.16992 12323.16992 500
11/6/2020 12222.74023 12338.29004 12210.12988 12323.16992 12323.16992 0
 Date Price Open High Low Volume Chg%
Nov-20 5,859.10 5,821.75 5,901.75 5,705.80 0.00 0.69%
Oct-20 5,819.05 5,900.80 6,021.30 5,726.00 0.00 -0.07%
Sep-20 5,822.95 5,585.90 6,081.90 5,475.25 0.00 4.19%
Aug-20 5,588.60 5,025.05 5,926.90 5,013.15 0.00 11.54%
Jul-20 5,010.60 4,624.80 5,081.95 4,595.95 0.00 8.57%
Jun-20 4,614.95 4,113.50 4,823.55 4,112.10 0.00 15.29%
May-20 4,002.80 3,990.20 4,037.35 3,785.15 0.00 -1.84%
Apr-20 4,078.00 3,617.95 4,161.75 3,474.85 0.00 16.93%
Mar-20 3,487.55 5,781.50 5,810.30 3,202.90 0.00 -38.55%
Feb-20 5,675.05 6,216.95 6,283.85 5,650.35 0.00 -8.85%
Jan-20 6,226.05 5,853.10 6,401.10 5,808.80 0.00 6.71%
Dec-19 5,834.75 5,820.65 5,839.90 5,554.45 0.00 0.34%
Nov-19 5,814.85 5,774.05 5,852.85 5,656.65 0.00 1.21%
Oct-19 5,745.10 5,620.75 5,779.85 5,325.55 0.00 2.71%
Sep-19 5,593.75 5,408.50 5,870.25 5,310.90 0.00 2.71%
Aug-19 5,445.95 5,501.35 5,543.20 5,114.60 0.00 -1.37%
Jul-19 5,521.55 6,228.30 6,309.05 5,416.45 0.00 -10.94%
Jun-19 6,200.15 6,550.65 6,623.35 5,994.00 0.00 -5.32%
May-19 6,548.35 6,459.40 6,687.35 6,013.95 0.00 1.25%
Apr-19 6,467.55 6,717.55 6,822.50 6,442.10 0.00 -3.07%
Mar-19 6,672.55 5,962.45 6,710.90 5,961.45 0.00 12.44%
Feb-19 5,934.35 6,158.00 6,211.85 5,660.15 0.00 -3.24%
Jan-19 6,132.95 6,458.25 6,496.20 6,013.65 0.00 -4.90%
Dec-18 6,449.15 6,252.95 6,503.45 5,836.45 0.00 3.75%
Nov-18 6,216.20 6,092.20 6,340.50 6,088.95 0.00 2.53%
Oct-18 6,062.60 6,126.85 6,340.90 5,669.85 0.00 -1.44%
Sep-18 6,150.95 7,709.30 7,745.15 6,109.00 0.00 -19.79%
Aug-18 7,668.95 7,483.75 7,689.40 7,410.40 0.00 2.72%
Jul-18 7,465.75 7,214.65 7,484.55 6,923.40 0.00 4.01%
Jun-18 7,177.75 7,834.10 7,854.35 6,999.10 0.00 -8.33%
May-18 7,829.65 8,418.90 8,436.30 7,602.45 0.00 -6.68%
Apr-18 8,389.85 7,828.10 8,393.20 7,827.40 0.00 7.67%
Mar-18 7,791.95 8,377.65 8,418.05 7,610.00 0.00 -6.76%
Feb-18 8,356.50 8,853.75 8,893.50 7,777.20 0.00 -5.22%
Jan-18 8,816.90 9,127.00 9,656.55 8,753.10 0.00 -3.04%
Dec-17 9,093.25 8,765.90 9,115.30 8,280.10 0.00 4.37%
Nov-17 8,712.45 8,616.50 8,789.30 8,246.80 0.00 1.90%
Oct-17 8,549.65 7,668.40 8,562.90 7,608.80 0.00 12.73%
Sep-17 7,584.50 7,778.65 8,092.95 7,359.25 0.00 -2.12%
Aug-17 7,748.45 7,831.05 7,840.35 6,938.50 0.00 -0.67%
Jul-17 7,800.75 7,348.00 7,893.75 7,334.70 0.00 6.70%
Jun-17 7,311.05 7,189.35 7,507.80 7,137.90 0.00 1.78%
May-17 7,182.95 7,470.65 7,678.75 6,904.40 0.00 -3.50%
Apr-17 7,443.45 7,009.75 7,530.80 7,007.85 0.00 6.57%
Mar-17 6,984.85 6,740.15 7,004.65 6,583.75 0.00 4.12%
Feb-17 6,708.20 6,317.70 6,719.80 6,299.10 0.00 6.44%
Jan-17 6,302.20 5,808.10 6,428.70 5,778.80 0.00 9.02%
Dec-16 5,780.85 5,876.20 5,933.90 5,474.80 0.00 -1.03%
Nov-16 5,841.15 6,511.15 6,544.80 5,408.95 0.00 -10.13%
Oct-16 6,499.60 6,191.15 6,539.35 6,180.10 0.00 5.90%
Sep-16 6,137.30 6,179.65 6,430.30 5,957.80 0.00 -0.56%
Aug-16 6,171.80 6,122.30 6,198.45 5,909.70 0.00 1.41%
Jul-16 6,086.05 5,829.60 6,125.95 5,816.20 0.00 4.69%
Jun-16 5,813.50 5,232.00 5,829.10 5,197.90 0.00 11.43%
May-16 5,217.40 5,188.05 5,319.75 5,056.20 0.00 0.30%
Apr-16 5,201.55 4,891.10 5,277.10 4,882.85 0.00 6.48%
Mar-16 4,884.85 4,384.40 4,907.10 4,384.35 3.70M 11.97%
Feb-16 4,362.55 5,067.30 5,089.95 4,205.75 3.49M -13.28%
Jan-16 5,030.45 5,669.75 5,758.15 4,707.25 4.14M -11.02%
Dec-15 5,653.30 5,573.05 5,656.35 5,231.30 4.35M 1.93%
Nov-15 5,546.45 5,368.35 5,561.85 5,073.90 3.62M 3.43%
Oct-15 5,362.45 5,280.40 5,639.35 5,231.80 4.22M 2.47%
Sep-15 5,233.35 5,117.60 5,246.30 4,789.25 3.14M 1.28%
Aug-15 5,167.25 5,749.20 5,972.15 4,690.30 4.33M -9.71%
Jul-15 5,722.90 5,339.90 5,742.15 5,315.30 3.13M 7.49%
Jun-15 5,323.95 5,578.10 5,585.40 5,046.45 0.00 -4.33%
May-15 5,564.75 5,514.05 5,643.80 5,260.45 0.00 1.88%
Apr-15 5,461.90 5,626.35 6,112.10 5,299.90 0.00 -2.87%