Date | Open | High | Low | Close | Volume |
8th May 2025 (Thu) | 167.00 | 168.00 | 166.00 | 166.50 | 2,708,730 |
7th May 2025 (Wed) | 165.50 | 168.00 | 168.00 | 168.00 | 4,069,752 |
6th May 2025 (Tue) | 165.50 | 165.50 | 165.50 | 165.50 | 406,079 |
5th May 2025 (Mon) | 163.163 | 163.163 | 163.163 | 163.163 | 0 |
2nd May 2025 (Fri) | 163.00 | 165.50 | 163.00 | 165.50 | 280,717 |
1st May 2025 (Thu) | 162.00 | 163.00 | 162.00 | 163.00 | 170,608 |
30th Apr 2025 (Wed) | 161.50 | 161.75 | 161.00 | 161.50 | 1,595,023 |
29th Apr 2025 (Tue) | 161.50 | 161.00 | 161.00 | 161.00 | 201,764 |
28th Apr 2025 (Mon) | 162.00 | 162.00 | 161.50 | 161.50 | 88,336 |
25th Apr 2025 (Fri) | 157.00 | 162.00 | 162.00 | 162.00 | 1,383,483 |
24th Apr 2025 (Thu) | 157.00 | 157.00 | 157.00 | 157.00 | 144,078 |
23rd Apr 2025 (Wed) | 156.50 | 157.00 | 156.50 | 157.00 | 173,104 |
22nd Apr 2025 (Tue) | 154.00 | 154.00 | 154.00 | 154.00 | 442,132 |
21st Apr 2025 (Mon) | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
18th Apr 2025 (Fri) | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
17th Apr 2025 (Thu) | 154.00 | 154.00 | 154.00 | 154.00 | 409,982 |
16th Apr 2025 (Wed) | 153.50 | 154.00 | 153.50 | 154.00 | 1,137,382 |
15th Apr 2025 (Tue) | 153.50 | 153.50 | 153.50 | 153.50 | 702,057 |
14th Apr 2025 (Mon) | 153.50 | 153.50 | 152.50 | 153.50 | 119,551 |
11th Apr 2025 (Fri) | 154.00 | 154.50 | 153.50 | 153.50 | 135,226 |
10th Apr 2025 (Thu) | 153.00 | 153.00 | 153.00 | 153.00 | 655,945 |
9th Apr 2025 (Wed) | 151.00 | 151.50 | 151.00 | 151.50 | 162,653 |
8th Apr 2025 (Tue) | 152.50 | 152.00 | 152.00 | 152.00 | 350,867 |
7th Apr 2025 (Mon) | 146.00 | 149.50 | 144.50 | 149.50 | 1,675,800 |
4th Apr 2025 (Fri) | 157.00 | 157.00 | 148.50 | 148.50 | 501,831 |
3rd Apr 2025 (Thu) | 158.00 | 158.00 | 157.00 | 157.00 | 349,304 |
2nd Apr 2025 (Wed) | 159.50 | 159.50 | 159.00 | 159.00 | 633,969 |
1st Apr 2025 (Tue) | 161.00 | 161.00 | 160.00 | 160.00 | 329,220 |
31st Mar 2025 (Mon) | 165.50 | 165.50 | 161.00 | 161.00 | 530,484 |
28th Mar 2025 (Fri) | 166.00 | 166.00 | 165.50 | 165.50 | 404,608 |
27th Mar 2025 (Thu) | 166.00 | 166.00 | 166.00 | 166.00 | 300,565 |
26th Mar 2025 (Wed) | 166.00 | 166.00 | 165.00 | 166.00 | 690,009 |
25th Mar 2025 (Tue) | 166.00 | 166.00 | 166.00 | 166.00 | 1,207,005 |
24th Mar 2025 (Mon) | 165.50 | 166.00 | 165.50 | 166.00 | 450,715 |
21st Mar 2025 (Fri) | 165.50 | 164.00 | 160.00 | 164.00 | 692,667 |
20th Mar 2025 (Thu) | 165.50 | 164.00 | 164.00 | 164.00 | 1,054,442 |
19th Mar 2025 (Wed) | 166.00 | 164.00 | 164.00 | 164.00 | 3,384,267 |
18th Mar 2025 (Tue) | 165.50 | 167.00 | 165.00 | 165.00 | 12,380,027 |
17th Mar 2025 (Mon) | 156.00 | 160.50 | 158.00 | 158.00 | 804,580 |
14th Mar 2025 (Fri) | 155.00 | 162.00 | 155.00 | 162.00 | 632,821 |
13th Mar 2025 (Thu) | 152.50 | 155.00 | 154.00 | 154.00 | 262,454 |
12th Mar 2025 (Wed) | 153.00 | 153.00 | 152.50 | 152.50 | 263,023 |
11th Mar 2025 (Tue) | 151.00 | 153.00 | 151.00 | 153.00 | 321,096 |
10th Mar 2025 (Mon) | 154.00 | 151.00 | 149.00 | 151.00 | 993,614 |