Date | Open | High | Low | Close | Volume |
11th Jul 2025 (Fri) | 348.15 | 348.20 | 344.40 | 345.65 | 62,164 |
10th Jul 2025 (Thu) | 357.65 | 357.65 | 349.65 | 349.65 | 287,231 |
9th Jul 2025 (Wed) | 352.80 | 358.25 | 349.10 | 355.95 | 166,455 |
8th Jul 2025 (Tue) | 349.30 | 349.80 | 345.70 | 349.80 | 382,345 |
7th Jul 2025 (Mon) | 342.60 | 347.15 | 339.00 | 347.15 | 151,298 |
4th Jul 2025 (Fri) | 341.95 | 342.65 | 338.50 | 341.55 | 26,082 |
3rd Jul 2025 (Thu) | 342.40 | 344.55 | 338.90 | 344.55 | 187,561 |
2nd Jul 2025 (Wed) | 344.65 | 344.80 | 340.95 | 340.95 | 111,745 |
1st Jul 2025 (Tue) | 345.95 | 346.20 | 342.40 | 344.40 | 300,720 |
30th Jun 2025 (Mon) | 344.75 | 344.75 | 341.20 | 344.35 | 224,654 |
27th Jun 2025 (Fri) | 342.85 | 342.85 | 339.20 | 342.35 | 46,552 |
26th Jun 2025 (Thu) | 341.75 | 342.80 | 338.20 | 340.15 | 71,192 |
25th Jun 2025 (Wed) | 342.05 | 342.05 | 338.50 | 340.30 | 170,741 |
24th Jun 2025 (Tue) | 343.25 | 344.60 | 339.80 | 341.35 | 224,433 |
23rd Jun 2025 (Mon) | 337.30 | 339.45 | 333.70 | 337.20 | 96,846 |
20th Jun 2025 (Fri) | 335.50 | 338.55 | 331.90 | 338.55 | 286,319 |
19th Jun 2025 (Thu) | 335.90 | 336.25 | 332.40 | 333.40 | 61,653 |
18th Jun 2025 (Wed) | 340.55 | 340.70 | 337.00 | 338.65 | 168,532 |
17th Jun 2025 (Tue) | 339.20 | 341.60 | 335.70 | 339.80 | 71,915 |
16th Jun 2025 (Mon) | 341.65 | 343.00 | 338.10 | 343.00 | 79,366 |
13th Jun 2025 (Fri) | 339.40 | 341.90 | 335.70 | 341.90 | 41,682 |
12th Jun 2025 (Thu) | 341.85 | 343.70 | 338.30 | 343.70 | 157,111 |
11th Jun 2025 (Wed) | 345.90 | 348.15 | 342.20 | 347.95 | 376,108 |
10th Jun 2025 (Tue) | 351.65 | 351.65 | 347.80 | 347.80 | 144,323 |
9th Jun 2025 (Mon) | 354.80 | 354.85 | 350.10 | 350.10 | 29,007 |
6th Jun 2025 (Fri) | 352.45 | 355.60 | 348.80 | 355.60 | 248,012 |
5th Jun 2025 (Thu) | 351.55 | 354.05 | 348.00 | 353.90 | 69,518 |
4th Jun 2025 (Wed) | 352.80 | 352.80 | 349.10 | 351.70 | 118,547 |
3rd Jun 2025 (Tue) | 351.65 | 352.80 | 348.10 | 350.85 | 239,151 |
2nd Jun 2025 (Mon) | 347.40 | 349.30 | 343.80 | 349.30 | 153,251 |
30th May 2025 (Fri) | 350.10 | 350.10 | 346.50 | 348.20 | 296,158 |
29th May 2025 (Thu) | 351.15 | 351.15 | 347.60 | 349.15 | 70,037 |
28th May 2025 (Wed) | 352.05 | 352.55 | 348.40 | 348.40 | 506,577 |
27th May 2025 (Tue) | 352.10 | 352.10 | 348.50 | 351.55 | 188,883 |
26th May 2025 (Mon) | 350.96965 | 350.96965 | 350.96965 | 350.96965 | 27,786 |
23rd May 2025 (Fri) | 350.60 | 350.60 | 343.40 | 346.90 | 127,749 |
22nd May 2025 (Thu) | 351.40 | 351.40 | 347.80 | 349.90 | 300,460 |
21st May 2025 (Wed) | 347.70 | 351.30 | 344.10 | 351.30 | 1,705,083 |
20th May 2025 (Tue) | 350.50 | 350.50 | 345.95 | 347.75 | 103,934 |
19th May 2025 (Mon) | 351.25 | 351.90 | 347.60 | 350.25 | 552,284 |
16th May 2025 (Fri) | 348.55 | 352.90 | 344.90 | 349.30 | 131,413 |
15th May 2025 (Thu) | 343.05 | 347.30 | 338.60 | 347.30 | 937,942 |
14th May 2025 (Wed) | 351.75 | 353.20 | 348.20 | 350.80 | 445,235 |
13th May 2025 (Tue) | 350.00 | 352.25 | 346.40 | 350.25 | 291,014 |