Date | Open | High | Low | Close | Volume |
29th Aug 2025 (Fri) | 180.50 | 184.20 | 180.50 | 182.00 | 2,343,194 |
28th Aug 2025 (Thu) | 180.00 | 184.00 | 179.60 | 180.60 | 4,501,808 |
27th Aug 2025 (Wed) | 180.00 | 184.00 | 179.70 | 183.00 | 9,342,811 |
26th Aug 2025 (Tue) | 176.20 | 180.00 | 175.00 | 179.90 | 9,791,796 |
25th Aug 2025 (Mon) | 177.90 | 177.90 | 177.90 | 177.90 | 0 |
22nd Aug 2025 (Fri) | 175.30 | 178.00 | 175.30 | 177.90 | 443,678 |
21st Aug 2025 (Thu) | 175.20 | 176.80 | 174.00 | 175.90 | 262,950 |
20th Aug 2025 (Wed) | 177.00 | 177.00 | 174.20 | 175.50 | 187,149 |
19th Aug 2025 (Tue) | 177.30 | 177.30 | 174.10 | 176.00 | 993,995 |
18th Aug 2025 (Mon) | 176.00 | 180.00 | 176.00 | 177.30 | 1,118,440 |
15th Aug 2025 (Fri) | 176.50 | 177.50 | 174.90 | 176.00 | 1,033,173 |
14th Aug 2025 (Thu) | 174.50 | 176.50 | 174.30 | 176.50 | 604,784 |
13th Aug 2025 (Wed) | 175.00 | 175.90 | 173.60 | 175.20 | 806,073 |
12th Aug 2025 (Tue) | 176.30 | 176.30 | 174.20 | 175.00 | 580,107 |
11th Aug 2025 (Mon) | 176.60 | 177.40 | 175.60 | 176.40 | 2,283,213 |
8th Aug 2025 (Fri) | 174.00 | 176.50 | 172.00 | 176.50 | 1,818,456 |
7th Aug 2025 (Thu) | 173.00 | 174.90 | 172.00 | 174.00 | 722,330 |
6th Aug 2025 (Wed) | 176.00 | 176.00 | 171.30 | 173.20 | 1,188,321 |
5th Aug 2025 (Tue) | 173.20 | 175.00 | 172.00 | 173.40 | 1,066,913 |
4th Aug 2025 (Mon) | 171.70 | 172.50 | 170.10 | 171.80 | 1,168,320 |
1st Aug 2025 (Fri) | 171.00 | 173.20 | 168.90 | 171.20 | 2,085,436 |
31st Jul 2025 (Thu) | 176.00 | 176.00 | 171.70 | 173.00 | 1,997,793 |
30th Jul 2025 (Wed) | 173.40 | 176.20 | 171.00 | 175.00 | 387,462 |
29th Jul 2025 (Tue) | 175.00 | 175.90 | 174.50 | 174.70 | 661,816 |
28th Jul 2025 (Mon) | 173.60 | 175.20 | 173.60 | 175.00 | 627,032 |
25th Jul 2025 (Fri) | 172.00 | 174.70 | 172.00 | 174.70 | 409,328 |
24th Jul 2025 (Thu) | 175.00 | 175.80 | 172.70 | 173.20 | 1,463,402 |
23rd Jul 2025 (Wed) | 173.00 | 175.40 | 173.00 | 175.00 | 818,754 |
22nd Jul 2025 (Tue) | 173.10 | 175.50 | 173.10 | 174.40 | 9,899,945 |
21st Jul 2025 (Mon) | 173.50 | 174.60 | 173.30 | 174.00 | 351,046 |
18th Jul 2025 (Fri) | 173.00 | 173.70 | 173.00 | 173.70 | 661,033 |
17th Jul 2025 (Thu) | 174.50 | 175.00 | 173.00 | 173.00 | 10,980,496 |
16th Jul 2025 (Wed) | 174.50 | 176.00 | 174.00 | 174.00 | 1,967,881 |
15th Jul 2025 (Tue) | 177.00 | 177.00 | 173.20 | 175.50 | 2,112,188 |
14th Jul 2025 (Mon) | 175.00 | 176.90 | 174.70 | 175.50 | 6,599,037 |
11th Jul 2025 (Fri) | 173.00 | 174.10 | 172.20 | 173.00 | 5,600,903 |
10th Jul 2025 (Thu) | 175.10 | 175.20 | 173.10 | 173.30 | 577,728 |
9th Jul 2025 (Wed) | 173.00 | 175.60 | 173.00 | 174.30 | 393,307 |
8th Jul 2025 (Tue) | 173.70 | 175.00 | 172.20 | 175.00 | 1,046,995 |
7th Jul 2025 (Mon) | 177.00 | 178.20 | 174.40 | 174.40 | 681,400 |
4th Jul 2025 (Fri) | 179.70 | 179.70 | 177.20 | 177.70 | 353,771 |
3rd Jul 2025 (Thu) | 170.30 | 178.60 | 170.30 | 178.60 | 2,614,512 |
2nd Jul 2025 (Wed) | 173.10 | 174.70 | 173.00 | 174.00 | 1,544,427 |
1st Jul 2025 (Tue) | 171.10 | 174.20 | 171.10 | 173.00 | 2,351,746 |
30th Jun 2025 (Mon) | 171.00 | 175.00 | 171.00 | 174.20 | 895,246 |