Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 2,971.50 | 2,977.50 | 2,960.50 | 2,965.00 | 39,344 |
17th Jul 2025 (Thu) | 2,959.50 | 2,959.50 | 2,948.00 | 2,960.75 | 29,906 |
16th Jul 2025 (Wed) | 2,951.50 | 2,957.50 | 2,943.50 | 2,948.25 | 50,699 |
15th Jul 2025 (Tue) | 2,979.50 | 2,983.00 | 2,957.50 | 2,957.25 | 19,803 |
14th Jul 2025 (Mon) | 2,953.00 | 2,973.00 | 2,952.00 | 2,973.75 | 25,824 |
11th Jul 2025 (Fri) | 2,977.00 | 2,978.50 | 2,959.50 | 2,966.00 | 91,229 |
10th Jul 2025 (Thu) | 2,978.50 | 2,986.50 | 2,978.50 | 2,982.00 | 21,050 |
9th Jul 2025 (Wed) | 2,950.00 | 2,966.50 | 2,946.00 | 2,966.00 | 248,419 |
8th Jul 2025 (Tue) | 2,933.00 | 2,947.50 | 2,930.00 | 2,943.25 | 18,995 |
7th Jul 2025 (Mon) | 2,927.00 | 2,930.00 | 2,923.50 | 2,927.50 | 28,746 |
4th Jul 2025 (Fri) | 2,919.00 | 2,927.50 | 2,908.50 | 2,924.00 | 37,633 |
3rd Jul 2025 (Thu) | 2,939.00 | 2,940.00 | 2,926.00 | 2,931.00 | 41,361 |
2nd Jul 2025 (Wed) | 2,914.00 | 2,933.50 | 2,907.00 | 2,931.00 | 43,163 |
1st Jul 2025 (Tue) | 2,907.00 | 2,907.00 | 2,889.50 | 2,904.75 | 492,873 |
30th Jun 2025 (Mon) | 2,918.50 | 2,919.00 | 2,899.00 | 2,903.50 | 111,559 |
27th Jun 2025 (Fri) | 2,886.00 | 2,906.50 | 2,885.50 | 2,905.00 | 30,817 |
26th Jun 2025 (Thu) | 2,872.50 | 2,876.00 | 2,866.50 | 2,866.50 | 55,577 |
25th Jun 2025 (Wed) | 2,891.50 | 2,894.50 | 2,868.50 | 2,868.50 | 57,433 |
24th Jun 2025 (Tue) | 2,902.50 | 2,902.50 | 2,881.50 | 2,887.50 | 93,826 |
23rd Jun 2025 (Mon) | 2,854.00 | 2,874.00 | 2,854.00 | 2,862.00 | 89,280 |
20th Jun 2025 (Fri) | 2,872.50 | 2,885.00 | 2,868.00 | 2,868.25 | 70,462 |
19th Jun 2025 (Thu) | 2,882.50 | 2,882.50 | 2,861.00 | 2,861.00 | 19,048 |
18th Jun 2025 (Wed) | 2,907.50 | 2,907.50 | 2,886.50 | 2,889.50 | 231,619 |
17th Jun 2025 (Tue) | 2,894.00 | 2,898.00 | 2,881.00 | 2,893.25 | 76,697 |
16th Jun 2025 (Mon) | 2,903.00 | 2,918.50 | 2,903.00 | 2,913.50 | 102,963 |
13th Jun 2025 (Fri) | 2,900.00 | 2,908.50 | 2,892.00 | 2,898.00 | 182,017 |
12th Jun 2025 (Thu) | 2,921.00 | 2,933.00 | 2,910.50 | 2,927.00 | 30,526 |
11th Jun 2025 (Wed) | 2,930.00 | 2,933.00 | 2,921.50 | 2,923.00 | 67,972 |
10th Jun 2025 (Tue) | 2,909.00 | 2,929.00 | 2,909.00 | 2,921.00 | 48,146 |
9th Jun 2025 (Mon) | 2,914.50 | 2,923.50 | 2,905.50 | 2,912.50 | 42,521 |
6th Jun 2025 (Fri) | 2,906.50 | 2,920.00 | 2,906.50 | 2,917.00 | 11,782 |
5th Jun 2025 (Thu) | 2,905.00 | 2,923.00 | 2,899.50 | 2,907.50 | 37,782 |
4th Jun 2025 (Wed) | 2,890.00 | 2,905.00 | 2,890.00 | 2,899.00 | 480,094 |
3rd Jun 2025 (Tue) | 2,884.00 | 2,888.00 | 2,877.00 | 2,884.50 | 74,980 |
2nd Jun 2025 (Mon) | 2,885.00 | 2,893.50 | 2,868.00 | 2,887.00 | 30,992 |
30th May 2025 (Fri) | 2,883.50 | 2,897.50 | 2,883.50 | 2,887.75 | 140,938 |
29th May 2025 (Thu) | 2,883.50 | 2,898.50 | 2,880.00 | 2,883.50 | 14,561 |
28th May 2025 (Wed) | 2,902.50 | 2,902.50 | 2,878.00 | 2,876.50 | 93,756 |
27th May 2025 (Tue) | 2,888.00 | 2,900.50 | 2,888.00 | 2,897.00 | 58,685 |
26th May 2025 (Mon) | 2,894.09627 | 2,894.09627 | 2,894.09627 | 2,894.09627 | 653 |
23rd May 2025 (Fri) | 2,893.50 | 2,899.50 | 2,828.00 | 2,855.50 | 17,837 |
22nd May 2025 (Thu) | 2,910.00 | 2,910.00 | 2,876.00 | 2,886.00 | 17,985 |
21st May 2025 (Wed) | 2,906.00 | 2,921.00 | 2,906.00 | 2,916.00 | 210,302 |