Date | Open | High | Low | Close | Volume |
20th Jun 2025 (Fri) | 157.00 | 157.00 | 148.00 | 148.00 | 911,367 |
19th Jun 2025 (Thu) | 153.00 | 154.50 | 152.50 | 152.75 | 59,299 |
18th Jun 2025 (Wed) | 157.00 | 157.00 | 155.00 | 156.00 | 47,254 |
17th Jun 2025 (Tue) | 155.00 | 157.00 | 154.00 | 155.00 | 79,295 |
16th Jun 2025 (Mon) | 156.50 | 157.50 | 155.50 | 156.00 | 129,903 |
13th Jun 2025 (Fri) | 162.00 | 162.00 | 157.00 | 158.00 | 185,054 |
12th Jun 2025 (Thu) | 162.00 | 162.00 | 160.50 | 162.25 | 113,072 |
11th Jun 2025 (Wed) | 161.00 | 164.50 | 160.00 | 163.00 | 107,077 |
10th Jun 2025 (Tue) | 157.00 | 161.00 | 157.00 | 161.00 | 136,451 |
9th Jun 2025 (Mon) | 151.00 | 154.00 | 151.00 | 152.50 | 139,531 |
6th Jun 2025 (Fri) | 150.50 | 152.00 | 149.00 | 152.00 | 367,551 |
5th Jun 2025 (Thu) | 150.50 | 151.00 | 146.00 | 151.00 | 86,717 |
4th Jun 2025 (Wed) | 151.50 | 152.00 | 150.50 | 152.00 | 215,749 |
3rd Jun 2025 (Tue) | 150.00 | 151.00 | 150.00 | 150.00 | 264,500 |
2nd Jun 2025 (Mon) | 147.50 | 150.00 | 147.50 | 150.00 | 153,498 |
30th May 2025 (Fri) | 149.00 | 150.00 | 149.00 | 150.00 | 263,139 |
29th May 2025 (Thu) | 150.00 | 150.00 | 147.50 | 148.50 | 114,653 |
28th May 2025 (Wed) | 141.00 | 150.50 | 141.00 | 150.50 | 159,328 |
27th May 2025 (Tue) | 140.00 | 144.00 | 140.00 | 144.00 | 217,525 |
26th May 2025 (Mon) | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
23rd May 2025 (Fri) | 140.00 | 140.50 | 138.00 | 140.50 | 269,892 |
22nd May 2025 (Thu) | 139.00 | 140.00 | 139.00 | 140.00 | 174,280 |
21st May 2025 (Wed) | 140.00 | 140.00 | 139.00 | 140.00 | 90,367 |
20th May 2025 (Tue) | 139.50 | 139.50 | 138.00 | 139.00 | 123,345 |
19th May 2025 (Mon) | 137.50 | 138.00 | 137.50 | 138.00 | 301,221 |
16th May 2025 (Fri) | 137.50 | 139.50 | 137.50 | 139.25 | 239,228 |
15th May 2025 (Thu) | 138.50 | 139.00 | 137.50 | 138.25 | 71,068 |
14th May 2025 (Wed) | 137.50 | 137.50 | 137.00 | 138.00 | 184,148 |
13th May 2025 (Tue) | 140.00 | 140.00 | 138.50 | 138.50 | 89,436 |
12th May 2025 (Mon) | 141.00 | 141.00 | 140.00 | 141.00 | 193,393 |
9th May 2025 (Fri) | 139.50 | 141.00 | 139.00 | 139.00 | 302,507 |
8th May 2025 (Thu) | 137.00 | 140.00 | 137.00 | 140.00 | 235,592 |
7th May 2025 (Wed) | 134.00 | 134.00 | 134.00 | 134.75 | 179,456 |
6th May 2025 (Tue) | 136.50 | 136.50 | 136.00 | 136.00 | 74,364 |
5th May 2025 (Mon) | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
2nd May 2025 (Fri) | 135.00 | 135.00 | 133.00 | 133.00 | 102,471 |
1st May 2025 (Thu) | 133.00 | 133.00 | 133.00 | 133.75 | 157,509 |
30th Apr 2025 (Wed) | 131.50 | 134.00 | 131.50 | 133.25 | 332,692 |
29th Apr 2025 (Tue) | 129.50 | 131.00 | 128.00 | 130.50 | 298,410 |
28th Apr 2025 (Mon) | 127.50 | 128.00 | 125.00 | 126.50 | 1,206,975 |
25th Apr 2025 (Fri) | 127.00 | 129.50 | 127.00 | 128.25 | 103,143 |
24th Apr 2025 (Thu) | 127.00 | 127.00 | 124.50 | 127.00 | 457,262 |
23rd Apr 2025 (Wed) | 127.50 | 127.50 | 125.50 | 127.50 | 134,395 |
22nd Apr 2025 (Tue) | 130.00 | 130.00 | 126.50 | 127.50 | 228,254 |