Date | Open | High | Low | Close | Volume |
4th Jul 2025 (Fri) | 239.17 | 239.21 | 237.90 | 238.975 | 1,503 |
3rd Jul 2025 (Thu) | 237.65 | 239.32 | 237.11 | 239.32 | 5,216 |
2nd Jul 2025 (Wed) | 238.15 | 238.32 | 235.27 | 236.49 | 15,518 |
1st Jul 2025 (Tue) | 237.18 | 237.59 | 235.70 | 236.46 | 7,569 |
30th Jun 2025 (Mon) | 235.47 | 235.47 | 234.35 | 235.38 | 2,816 |
27th Jun 2025 (Fri) | 235.86 | 235.86 | 234.68 | 235.62 | 2,688 |
26th Jun 2025 (Thu) | 233.11 | 234.80 | 233.10 | 234.38 | 1,452 |
25th Jun 2025 (Wed) | 233.86 | 233.86 | 231.92 | 231.92 | 1,269 |
24th Jun 2025 (Tue) | 233.84 | 234.15 | 232.59 | 233.89 | 4,036 |
23rd Jun 2025 (Mon) | 230.65 | 232.80 | 230.45 | 232.80 | 2,865 |
20th Jun 2025 (Fri) | 232.10 | 232.73 | 231.48 | 231.93 | 2,355 |
19th Jun 2025 (Thu) | 231.57 | 231.96 | 230.87 | 231.18 | 1,085 |
18th Jun 2025 (Wed) | 234.09 | 234.26 | 233.02 | 233.17 | 6,858 |
17th Jun 2025 (Tue) | 234.53 | 235.33 | 233.92 | 233.92 | 5,732 |
16th Jun 2025 (Mon) | 234.42 | 236.22 | 234.18 | 235.41 | 6,892 |
13th Jun 2025 (Fri) | 232.51 | 234.48 | 232.51 | 234.48 | 8,112 |
12th Jun 2025 (Thu) | 232.90 | 233.86 | 231.65 | 233.61 | 3,789 |
11th Jun 2025 (Wed) | 230.99 | 233.15 | 230.88 | 232.70 | 6,109 |
10th Jun 2025 (Tue) | 230.83 | 231.81 | 230.58 | 230.80 | 1,196 |
9th Jun 2025 (Mon) | 231.94 | 232.24 | 230.38 | 231.21 | 2,021 |
6th Jun 2025 (Fri) | 231.67 | 231.97 | 231.03 | 231.32 | 9,063 |
5th Jun 2025 (Thu) | 230.72 | 232.18 | 230.72 | 231.59 | 1,882 |
4th Jun 2025 (Wed) | 231.05 | 231.94 | 230.63 | 230.63 | 5,850 |
3rd Jun 2025 (Tue) | 230.36 | 230.87 | 229.74 | 230.87 | 4,410 |
2nd Jun 2025 (Mon) | 229.30 | 230.47 | 229.30 | 229.76 | 4,776 |
30th May 2025 (Fri) | 227.24 | 228.84 | 227.24 | 228.65 | 4,773 |
29th May 2025 (Thu) | 230.23 | 230.69 | 227.71 | 228.09 | 6,066 |
28th May 2025 (Wed) | 227.25 | 228.69 | 227.25 | 228.09 | 19,823 |
27th May 2025 (Tue) | 228.69 | 229.61 | 228.18 | 228.85 | 3,657 |
26th May 2025 (Mon) | 228.52863 | 228.52863 | 228.52863 | 228.52863 | 0 |
23rd May 2025 (Fri) | 225.58 | 225.95 | 223.01 | 225.79 | 4,905 |
22nd May 2025 (Thu) | 224.28 | 224.61 | 222.97 | 224.18 | 10,576 |
21st May 2025 (Wed) | 225.32 | 225.57 | 224.34 | 224.975 | 7,189 |
20th May 2025 (Tue) | 224.35 | 225.39 | 224.34 | 224.94 | 8,138 |
19th May 2025 (Mon) | 222.00 | 224.45 | 221.94 | 224.45 | 9,116 |
16th May 2025 (Fri) | 224.16 | 224.16 | 222.75 | 222.89 | 21,345 |
15th May 2025 (Thu) | 221.18 | 222.28 | 220.80 | 222.13 | 7,193 |
14th May 2025 (Wed) | 221.42 | 221.61 | 220.19 | 220.94 | 12,171 |
13th May 2025 (Tue) | 219.07 | 221.25 | 218.58 | 221.25 | 6,749 |
12th May 2025 (Mon) | 220.77 | 221.32 | 219.06 | 219.27 | 3,450 |
9th May 2025 (Fri) | 218.48 | 219.57 | 217.72 | 218.17 | 6,121 |
8th May 2025 (Thu) | 218.55 | 219.06 | 217.73 | 218.34 | 7,380 |
7th May 2025 (Wed) | 218.42 | 219.18 | 217.94 | 219.18 | 47,711 |