Date | Open | High | Low | Close | Volume |
5th Jun 2025 (Thu) | 146.50 | 146.50 | 144.00 | 146.00 | 137,733 |
4th Jun 2025 (Wed) | 146.00 | 147.00 | 144.00 | 145.00 | 499,482 |
3rd Jun 2025 (Tue) | 147.50 | 147.50 | 145.00 | 145.00 | 85,055 |
2nd Jun 2025 (Mon) | 146.00 | 147.00 | 145.50 | 145.50 | 47,849 |
30th May 2025 (Fri) | 147.50 | 148.00 | 145.50 | 147.00 | 102,544 |
29th May 2025 (Thu) | 147.50 | 147.50 | 146.00 | 146.00 | 27,427 |
28th May 2025 (Wed) | 146.50 | 148.00 | 146.00 | 147.50 | 129,131 |
27th May 2025 (Tue) | 149.00 | 149.00 | 145.00 | 146.50 | 162,094 |
26th May 2025 (Mon) | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
23rd May 2025 (Fri) | 148.00 | 149.00 | 146.50 | 149.00 | 105,261 |
22nd May 2025 (Thu) | 148.50 | 148.50 | 146.00 | 148.00 | 184,993 |
21st May 2025 (Wed) | 148.00 | 149.00 | 147.00 | 149.00 | 88,374 |
20th May 2025 (Tue) | 149.00 | 149.00 | 148.50 | 148.50 | 22,154 |
19th May 2025 (Mon) | 148.00 | 148.50 | 147.50 | 148.50 | 36,076 |
16th May 2025 (Fri) | 147.00 | 150.00 | 147.00 | 150.00 | 25,157 |
15th May 2025 (Thu) | 148.50 | 149.00 | 146.50 | 147.00 | 48,657 |
14th May 2025 (Wed) | 147.50 | 150.00 | 147.50 | 149.50 | 35,159 |
13th May 2025 (Tue) | 149.00 | 149.50 | 147.50 | 149.00 | 66,994 |
12th May 2025 (Mon) | 149.00 | 152.00 | 147.00 | 150.00 | 324,164 |
9th May 2025 (Fri) | 148.00 | 149.50 | 148.00 | 149.00 | 65,088 |
8th May 2025 (Thu) | 146.00 | 149.50 | 145.00 | 149.50 | 45,324 |
7th May 2025 (Wed) | 145.00 | 147.50 | 144.50 | 147.00 | 66,669 |
6th May 2025 (Tue) | 150.50 | 150.50 | 144.50 | 144.50 | 69,801 |
5th May 2025 (Mon) | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
2nd May 2025 (Fri) | 150.00 | 151.50 | 146.00 | 147.00 | 122,177 |
1st May 2025 (Thu) | 152.00 | 152.00 | 149.00 | 151.00 | 99,551 |
30th Apr 2025 (Wed) | 150.00 | 151.00 | 146.50 | 149.00 | 230,556 |
29th Apr 2025 (Tue) | 148.50 | 150.00 | 147.00 | 150.00 | 66,427 |
28th Apr 2025 (Mon) | 147.50 | 150.00 | 145.00 | 150.00 | 98,853 |
25th Apr 2025 (Fri) | 150.00 | 150.00 | 146.50 | 147.50 | 93,860 |
24th Apr 2025 (Thu) | 147.00 | 152.00 | 146.00 | 152.00 | 62,522 |
23rd Apr 2025 (Wed) | 149.00 | 152.50 | 147.00 | 148.50 | 67,158 |
22nd Apr 2025 (Tue) | 144.00 | 150.00 | 143.50 | 147.00 | 309,763 |
21st Apr 2025 (Mon) | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
18th Apr 2025 (Fri) | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
17th Apr 2025 (Thu) | 141.00 | 144.00 | 141.00 | 143.50 | 35,060 |
16th Apr 2025 (Wed) | 141.50 | 142.00 | 141.00 | 142.00 | 27,562 |
15th Apr 2025 (Tue) | 140.50 | 141.50 | 140.50 | 140.50 | 91,166 |
14th Apr 2025 (Mon) | 140.00 | 142.50 | 140.00 | 142.50 | 72,557 |
11th Apr 2025 (Fri) | 140.00 | 140.00 | 136.00 | 140.00 | 51,936 |
10th Apr 2025 (Thu) | 140.50 | 141.00 | 134.00 | 137.50 | 93,062 |
9th Apr 2025 (Wed) | 140.00 | 140.00 | 135.00 | 137.50 | 144,579 |
8th Apr 2025 (Tue) | 140.00 | 143.50 | 137.50 | 143.50 | 148,968 |
7th Apr 2025 (Mon) | 130.50 | 139.00 | 126.50 | 139.00 | 310,738 |