Date | Open | High | Low | Close | Volume |
21st Oct 2025 (Tue) | 280.45 | 280.45 | 279.05 | 280.35 | 8,953 |
20th Oct 2025 (Mon) | 276.80 | 279.00 | 276.75 | 279.05 | 37,553 |
17th Oct 2025 (Fri) | 275.45 | 277.00 | 275.10 | 278.125 | 19,781 |
16th Oct 2025 (Thu) | 278.75 | 278.75 | 277.00 | 278.85 | 29,932 |
15th Oct 2025 (Wed) | 279.20 | 279.35 | 279.10 | 277.425 | 24,289 |
14th Oct 2025 (Tue) | 273.40 | 275.70 | 273.05 | 275.45 | 46,857 |
13th Oct 2025 (Mon) | 279.40 | 279.40 | 275.00 | 276.10 | 20,994 |
10th Oct 2025 (Fri) | 278.10 | 279.95 | 274.40 | 274.425 | 20,360 |
9th Oct 2025 (Thu) | 281.10 | 281.10 | 278.70 | 280.175 | 21,183 |
8th Oct 2025 (Wed) | 278.90 | 278.95 | 277.75 | 278.00 | 11,169 |
7th Oct 2025 (Tue) | 278.00 | 278.35 | 278.00 | 276.775 | 10,060 |
6th Oct 2025 (Mon) | 282.15 | 282.20 | 278.00 | 278.525 | 43,184 |
3rd Oct 2025 (Fri) | 279.90 | 280.35 | 278.85 | 279.35 | 22,438 |
2nd Oct 2025 (Thu) | 280.15 | 280.15 | 277.05 | 278.55 | 24,940 |
1st Oct 2025 (Wed) | 276.70 | 276.70 | 275.95 | 276.875 | 10,869 |
30th Sep 2025 (Tue) | 276.55 | 277.85 | 275.00 | 275.10 | 15,998 |
29th Sep 2025 (Mon) | 278.15 | 278.15 | 275.70 | 275.40 | 25,264 |
26th Sep 2025 (Fri) | 276.35 | 276.35 | 275.95 | 275.65 | 7,447 |
25th Sep 2025 (Thu) | 277.80 | 277.80 | 275.30 | 275.70 | 15,323 |
24th Sep 2025 (Wed) | 281.10 | 281.15 | 277.90 | 277.90 | 13,783 |
23rd Sep 2025 (Tue) | 281.95 | 281.95 | 279.45 | 280.425 | 14,729 |
22nd Sep 2025 (Mon) | 284.25 | 284.25 | 281.20 | 279.35 | 19,847 |
19th Sep 2025 (Fri) | 285.00 | 285.00 | 282.70 | 281.65 | 10,952 |
18th Sep 2025 (Thu) | 281.00 | 282.25 | 281.00 | 282.075 | 6,506 |
17th Sep 2025 (Wed) | 283.55 | 284.20 | 282.90 | 284.05 | 9,527 |
16th Sep 2025 (Tue) | 286.75 | 286.80 | 282.85 | 282.375 | 11,241 |
15th Sep 2025 (Mon) | 289.95 | 289.95 | 286.00 | 288.05 | 15,643 |
12th Sep 2025 (Fri) | 291.60 | 291.60 | 288.00 | 287.025 | 12,416 |
11th Sep 2025 (Thu) | 287.80 | 288.15 | 287.10 | 290.125 | 23,235 |
10th Sep 2025 (Wed) | 290.10 | 290.10 | 290.05 | 287.30 | 4,697 |
9th Sep 2025 (Tue) | 294.90 | 294.90 | 292.15 | 291.35 | 6,247 |
8th Sep 2025 (Mon) | 290.20 | 295.40 | 290.20 | 291.875 | 8,397 |
5th Sep 2025 (Fri) | 292.25 | 292.30 | 292.05 | 291.00 | 7,540 |
4th Sep 2025 (Thu) | 291.20 | 291.20 | 289.05 | 289.725 | 4,253 |
3rd Sep 2025 (Wed) | 294.45 | 294.45 | 291.60 | 289.45 | 4,917 |
2nd Sep 2025 (Tue) | 294.00 | 294.85 | 293.50 | 292.225 | 8,069 |
1st Sep 2025 (Mon) | 295.55 | 295.90 | 293.55 | 294.00 | 16,314 |
29th Aug 2025 (Fri) | 298.15 | 298.20 | 296.40 | 294.35 | 5,626 |
28th Aug 2025 (Thu) | 294.95 | 299.20 | 294.95 | 294.35 | 39,172 |
27th Aug 2025 (Wed) | 297.45 | 297.45 | 297.40 | 296.10 | 4,731 |
26th Aug 2025 (Tue) | 301.35 | 301.35 | 297.60 | 298.475 | 11,821 |
25th Aug 2025 (Mon) | 301.475 | 301.475 | 301.475 | 301.475 | 0 |
22nd Aug 2025 (Fri) | 297.45 | 302.35 | 297.45 | 301.475 | 10,488 |