Date | Open | High | Low | Close | Volume |
2nd Jul 2025 (Wed) | 161.60 | 180.80 | 161.40 | 180.75 | 412,798 |
1st Jul 2025 (Tue) | 156.50 | 165.70 | 145.20 | 159.00 | 772,204 |
30th Jun 2025 (Mon) | 200.00 | 200.00 | 188.60 | 193.15 | 150,851 |
27th Jun 2025 (Fri) | 204.60 | 204.60 | 197.00 | 203.00 | 78,672 |
26th Jun 2025 (Thu) | 205.00 | 208.70 | 203.00 | 202.75 | 185,269 |
25th Jun 2025 (Wed) | 232.30 | 239.30 | 194.00 | 203.70 | 400,255 |
24th Jun 2025 (Tue) | 267.00 | 271.00 | 231.60 | 239.80 | 198,348 |
23rd Jun 2025 (Mon) | 212.00 | 267.10 | 210.00 | 261.15 | 825,340 |
20th Jun 2025 (Fri) | 214.00 | 222.00 | 199.80 | 201.05 | 196,335 |
19th Jun 2025 (Thu) | 198.90 | 203.10 | 198.00 | 196.85 | 38,194 |
18th Jun 2025 (Wed) | 201.00 | 209.90 | 194.20 | 212.00 | 105,650 |
17th Jun 2025 (Tue) | 216.10 | 217.30 | 205.00 | 202.20 | 127,644 |
16th Jun 2025 (Mon) | 220.00 | 227.00 | 216.20 | 220.60 | 216,367 |
13th Jun 2025 (Fri) | 189.00 | 203.00 | 184.00 | 200.05 | 166,101 |
12th Jun 2025 (Thu) | 216.20 | 218.10 | 198.40 | 215.00 | 127,198 |
11th Jun 2025 (Wed) | 222.10 | 235.80 | 222.10 | 225.70 | 341,819 |
10th Jun 2025 (Tue) | 192.10 | 207.30 | 191.30 | 202.95 | 291,538 |
9th Jun 2025 (Mon) | 165.20 | 165.20 | 143.00 | 161.10 | 366,027 |
6th Jun 2025 (Fri) | 173.60 | 179.30 | 158.00 | 171.85 | 981,127 |
5th Jun 2025 (Thu) | 262.40 | 266.10 | 228.20 | 248.50 | 221,645 |
4th Jun 2025 (Wed) | 307.00 | 315.00 | 262.90 | 278.20 | 222,437 |
3rd Jun 2025 (Tue) | 300.00 | 325.80 | 300.00 | 324.25 | 100,198 |
2nd Jun 2025 (Mon) | 299.40 | 311.00 | 280.00 | 288.15 | 126,904 |
30th May 2025 (Fri) | 345.50 | 355.40 | 336.00 | 359.25 | 93,694 |
29th May 2025 (Thu) | 378.10 | 378.10 | 360.90 | 366.60 | 43,667 |
28th May 2025 (Wed) | 364.70 | 372.90 | 356.90 | 363.80 | 75,539 |
27th May 2025 (Tue) | 319.00 | 347.10 | 319.00 | 343.60 | 110,816 |
26th May 2025 (Mon) | 293.50 | 293.50 | 293.50 | 293.50 | 0 |
23rd May 2025 (Fri) | 310.00 | 318.00 | 287.00 | 297.25 | 52,768 |
22nd May 2025 (Thu) | 293.00 | 310.40 | 278.50 | 313.95 | 83,933 |
21st May 2025 (Wed) | 318.00 | 323.80 | 310.00 | 321.80 | 29,162 |
20th May 2025 (Tue) | 312.70 | 340.10 | 310.00 | 322.90 | 41,171 |
19th May 2025 (Mon) | 303.00 | 310.20 | 288.00 | 298.90 | 106,103 |
16th May 2025 (Fri) | 313.00 | 332.50 | 313.00 | 331.00 | 157,056 |
15th May 2025 (Thu) | 319.00 | 320.30 | 298.30 | 307.15 | 121,226 |
14th May 2025 (Wed) | 312.30 | 324.50 | 303.50 | 320.80 | 190,793 |
13th May 2025 (Tue) | 249.70 | 274.30 | 249.70 | 267.75 | 117,272 |
12th May 2025 (Mon) | 271.30 | 271.80 | 244.00 | 264.65 | 297,139 |
9th May 2025 (Fri) | 192.00 | 229.30 | 191.00 | 218.30 | 307,493 |
8th May 2025 (Thu) | 179.20 | 190.70 | 178.00 | 192.75 | 68,440 |
7th May 2025 (Wed) | 178.70 | 181.70 | 169.50 | 167.60 | 20,426 |
6th May 2025 (Tue) | 175.50 | 176.00 | 165.00 | 171.65 | 52,063 |
5th May 2025 (Mon) | 190.50 | 190.50 | 190.50 | 190.50 | 0 |