Date | Open | High | Low | Close | Volume |
8th Jul 2025 (Tue) | 257.50 | 262.50 | 257.50 | 261.00 | 559,982 |
7th Jul 2025 (Mon) | 260.50 | 265.00 | 259.00 | 259.00 | 718,263 |
4th Jul 2025 (Fri) | 262.00 | 267.50 | 262.00 | 265.00 | 481,513 |
3rd Jul 2025 (Thu) | 261.00 | 272.00 | 261.00 | 268.00 | 382,056 |
2nd Jul 2025 (Wed) | 272.00 | 275.00 | 265.50 | 266.50 | 508,286 |
1st Jul 2025 (Tue) | 264.00 | 270.50 | 264.00 | 270.00 | 860,195 |
30th Jun 2025 (Mon) | 280.50 | 280.50 | 269.00 | 269.00 | 810,768 |
27th Jun 2025 (Fri) | 268.50 | 278.50 | 268.00 | 277.00 | 1,300,898 |
26th Jun 2025 (Thu) | 269.50 | 269.50 | 264.00 | 267.50 | 555,787 |
25th Jun 2025 (Wed) | 265.00 | 267.50 | 263.50 | 264.00 | 800,742 |
24th Jun 2025 (Tue) | 266.50 | 269.50 | 264.00 | 265.50 | 755,482 |
23rd Jun 2025 (Mon) | 258.50 | 267.50 | 258.50 | 263.00 | 567,760 |
20th Jun 2025 (Fri) | 264.00 | 268.00 | 264.00 | 264.50 | 4,415,533 |
19th Jun 2025 (Thu) | 272.50 | 272.50 | 265.50 | 265.50 | 500,470 |
18th Jun 2025 (Wed) | 267.00 | 272.50 | 267.00 | 270.50 | 247,175 |
17th Jun 2025 (Tue) | 278.50 | 278.50 | 271.50 | 272.50 | 256,945 |
16th Jun 2025 (Mon) | 274.50 | 275.00 | 268.50 | 272.00 | 284,235 |
13th Jun 2025 (Fri) | 270.00 | 271.00 | 267.50 | 268.50 | 673,088 |
12th Jun 2025 (Thu) | 274.50 | 274.50 | 268.00 | 274.00 | 287,151 |
11th Jun 2025 (Wed) | 274.50 | 278.50 | 273.00 | 274.00 | 496,664 |
10th Jun 2025 (Tue) | 265.00 | 276.00 | 265.00 | 275.00 | 286,536 |
9th Jun 2025 (Mon) | 270.00 | 272.50 | 267.00 | 272.00 | 421,183 |
6th Jun 2025 (Fri) | 275.00 | 275.00 | 268.50 | 271.00 | 235,377 |
5th Jun 2025 (Thu) | 273.00 | 273.00 | 267.00 | 270.00 | 285,337 |
4th Jun 2025 (Wed) | 274.50 | 277.50 | 274.00 | 276.50 | 527,349 |
3rd Jun 2025 (Tue) | 277.00 | 280.50 | 274.00 | 274.50 | 694,346 |
2nd Jun 2025 (Mon) | 278.50 | 284.00 | 278.50 | 280.50 | 244,111 |
30th May 2025 (Fri) | 282.00 | 285.00 | 279.50 | 279.50 | 737,800 |
29th May 2025 (Thu) | 278.50 | 287.50 | 278.50 | 284.00 | 200,617 |
28th May 2025 (Wed) | 284.00 | 290.00 | 283.50 | 286.00 | 506,017 |
27th May 2025 (Tue) | 283.50 | 285.50 | 280.50 | 281.00 | 493,720 |
26th May 2025 (Mon) | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
23rd May 2025 (Fri) | 280.50 | 284.50 | 276.00 | 283.00 | 239,723 |
22nd May 2025 (Thu) | 279.50 | 284.00 | 279.50 | 280.50 | 341,585 |
21st May 2025 (Wed) | 287.00 | 291.50 | 283.50 | 284.00 | 849,710 |
20th May 2025 (Tue) | 289.00 | 294.00 | 288.50 | 291.50 | 262,880 |
19th May 2025 (Mon) | 289.50 | 290.00 | 283.00 | 290.00 | 600,233 |
16th May 2025 (Fri) | 283.00 | 293.50 | 283.00 | 290.50 | 471,470 |
15th May 2025 (Thu) | 291.00 | 294.50 | 285.00 | 288.00 | 570,470 |
14th May 2025 (Wed) | 294.00 | 295.00 | 285.50 | 293.00 | 636,636 |
13th May 2025 (Tue) | 275.50 | 288.00 | 275.50 | 287.50 | 518,963 |
12th May 2025 (Mon) | 280.00 | 292.00 | 280.00 | 281.50 | 500,771 |
9th May 2025 (Fri) | 282.00 | 291.50 | 282.00 | 287.00 | 276,009 |