Date | Open | High | Low | Close | Volume |
16th Jul 2025 (Wed) | 419.40 | 419.40 | 419.40 | 416.35 | 199 |
15th Jul 2025 (Tue) | 414.40 | 420.00 | 414.40 | 417.90 | 2,155 |
14th Jul 2025 (Mon) | 413.00 | 417.55 | 413.00 | 417.625 | 1,060 |
11th Jul 2025 (Fri) | 414.15 | 415.25 | 414.15 | 415.25 | 3,740 |
10th Jul 2025 (Thu) | 412.15 | 413.60 | 412.15 | 412.875 | 3,002 |
9th Jul 2025 (Wed) | 418.00 | 418.00 | 413.75 | 414.05 | 48,686 |
8th Jul 2025 (Tue) | 418.20 | 418.20 | 418.20 | 415.10 | 330 |
7th Jul 2025 (Mon) | 419.20 | 422.20 | 416.25 | 416.25 | 11,671 |
4th Jul 2025 (Fri) | 415.00 | 417.35 | 415.00 | 417.25 | 966 |
3rd Jul 2025 (Thu) | 415.75 | 417.65 | 415.75 | 417.95 | 214 |
2nd Jul 2025 (Wed) | 417.10 | 417.10 | 417.10 | 416.80 | 258 |
1st Jul 2025 (Tue) | 411.575 | 414.975 | 411.575 | 414.975 | 1,255 |
30th Jun 2025 (Mon) | 409.30 | 411.00 | 409.30 | 411.575 | 642 |
27th Jun 2025 (Fri) | 408.60 | 410.40 | 408.60 | 410.375 | 477 |
26th Jun 2025 (Thu) | 406.50 | 408.80 | 406.50 | 407.575 | 6,375 |
25th Jun 2025 (Wed) | 415.05 | 415.05 | 415.05 | 408.425 | 3,101 |
24th Jun 2025 (Tue) | 414.10 | 414.10 | 412.55 | 412.275 | 1,571 |
23rd Jun 2025 (Mon) | 412.35 | 413.45 | 412.35 | 412.55 | 6,745 |
20th Jun 2025 (Fri) | 413.00 | 413.00 | 411.20 | 411.85 | 1,820 |
19th Jun 2025 (Thu) | 416.00 | 416.00 | 411.55 | 411.425 | 304 |
18th Jun 2025 (Wed) | 412.15 | 415.45 | 411.75 | 414.475 | 6,614 |
17th Jun 2025 (Tue) | 410.65 | 411.10 | 410.65 | 411.90 | 6,778 |
16th Jun 2025 (Mon) | 410.55 | 411.10 | 409.95 | 411.35 | 1,767 |
13th Jun 2025 (Fri) | 407.05 | 408.25 | 407.05 | 409.075 | 556 |
12th Jun 2025 (Thu) | 407.85 | 407.85 | 407.85 | 409.225 | 95 |
11th Jun 2025 (Wed) | 410.85 | 410.85 | 410.85 | 411.775 | 1,230 |
10th Jun 2025 (Tue) | 406.80 | 410.525 | 406.80 | 410.525 | 744 |
9th Jun 2025 (Mon) | 407.75 | 410.65 | 407.75 | 406.80 | 9,885 |
6th Jun 2025 (Fri) | 408.55 | 410.00 | 408.55 | 408.50 | 2,746 |
5th Jun 2025 (Thu) | 406.75 | 406.75 | 406.60 | 405.725 | 359 |
4th Jun 2025 (Wed) | 408.15 | 408.15 | 408.15 | 406.45 | 2,109 |
3rd Jun 2025 (Tue) | 405.75 | 405.75 | 405.75 | 406.30 | 2,828 |
2nd Jun 2025 (Mon) | 404.05 | 404.15 | 402.25 | 403.75 | 10,498 |
30th May 2025 (Fri) | 406.30 | 407.65 | 405.10 | 406.40 | 438 |
29th May 2025 (Thu) | 405.55 | 405.55 | 405.55 | 405.65 | 728 |
28th May 2025 (Wed) | 405.25 | 405.60 | 405.25 | 403.575 | 1,939 |
27th May 2025 (Tue) | 404.90 | 404.90 | 404.90 | 405.25 | 469 |
26th May 2025 (Mon) | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
23rd May 2025 (Fri) | 399.65 | 399.65 | 399.00 | 399.525 | 2,820 |
22nd May 2025 (Thu) | 401.55 | 401.55 | 401.55 | 402.025 | 140 |
21st May 2025 (Wed) | 409.40 | 409.40 | 409.40 | 406.825 | 197 |
20th May 2025 (Tue) | 409.50 | 409.55 | 409.50 | 408.975 | 4,809 |
19th May 2025 (Mon) | 403.80 | 404.50 | 402.25 | 404.50 | 447 |