Date | Open | High | Low | Close | Volume |
5th Jun 2025 (Thu) | 2,472.50 | 2,502.50 | 2,470.00 | 2,479.00 | 4,621,028 |
4th Jun 2025 (Wed) | 2,504.50 | 2,511.50 | 2,473.50 | 2,480.00 | 8,968,190 |
3rd Jun 2025 (Tue) | 2,470.50 | 2,510.00 | 2,464.50 | 2,510.00 | 8,999,960 |
2nd Jun 2025 (Mon) | 2,453.00 | 2,487.00 | 2,444.00 | 2,468.50 | 8,761,492 |
30th May 2025 (Fri) | 2,451.00 | 2,472.50 | 2,443.00 | 2,449.50 | 20,093,711 |
29th May 2025 (Thu) | 2,453.50 | 2,465.50 | 2,438.00 | 2,441.50 | 6,151,276 |
28th May 2025 (Wed) | 2,450.00 | 2,464.00 | 2,440.00 | 2,445.00 | 6,511,091 |
27th May 2025 (Tue) | 2,427.00 | 2,461.50 | 2,427.00 | 2,446.50 | 7,044,081 |
26th May 2025 (Mon) | 2,457.44309 | 2,457.44309 | 2,457.44309 | 2,457.44309 | 97,546 |
23rd May 2025 (Fri) | 2,444.50 | 2,453.50 | 2,404.50 | 2,420.00 | 12,756,532 |
22nd May 2025 (Thu) | 2,453.00 | 2,465.00 | 2,427.50 | 2,440.00 | 8,625,079 |
21st May 2025 (Wed) | 2,480.00 | 2,494.50 | 2,474.50 | 2,477.50 | 13,426,337 |
20th May 2025 (Tue) | 2,485.50 | 2,494.00 | 2,466.50 | 2,486.50 | 6,158,118 |
19th May 2025 (Mon) | 2,474.50 | 2,488.00 | 2,454.00 | 2,473.00 | 13,248,732 |
16th May 2025 (Fri) | 2,496.00 | 2,512.00 | 2,478.50 | 2,490.50 | 8,748,952 |
15th May 2025 (Thu) | 2,460.50 | 2,478.00 | 2,439.50 | 2,473.00 | 10,084,277 |
14th May 2025 (Wed) | 2,535.00 | 2,539.00 | 2,505.00 | 2,514.50 | 5,809,502 |
13th May 2025 (Tue) | 2,491.00 | 2,527.50 | 2,481.00 | 2,522.50 | 7,857,982 |
12th May 2025 (Mon) | 2,489.00 | 2,526.50 | 2,489.00 | 2,492.00 | 9,191,238 |
9th May 2025 (Fri) | 2,452.50 | 2,478.00 | 2,446.50 | 2,458.00 | 5,494,393 |
8th May 2025 (Thu) | 2,439.50 | 2,451.00 | 2,420.00 | 2,436.00 | 9,866,668 |
7th May 2025 (Wed) | 2,427.50 | 2,453.00 | 2,421.50 | 2,429.00 | 19,314,345 |
6th May 2025 (Tue) | 2,462.00 | 2,468.50 | 2,426.50 | 2,434.00 | 13,070,372 |
5th May 2025 (Mon) | 2,453.54519 | 2,453.54519 | 2,453.54519 | 2,453.54519 | 413,702 |
2nd May 2025 (Fri) | 2,493.00 | 2,543.50 | 2,461.50 | 2,486.50 | 12,475,218 |
1st May 2025 (Thu) | 2,405.00 | 2,445.50 | 2,373.50 | 2,436.50 | 4,202,679 |
30th Apr 2025 (Wed) | 2,424.50 | 2,444.50 | 2,407.00 | 2,440.50 | 12,602,849 |
29th Apr 2025 (Tue) | 2,447.50 | 2,461.50 | 2,416.00 | 2,443.00 | 4,197,418 |
28th Apr 2025 (Mon) | 2,469.00 | 2,478.00 | 2,450.50 | 2,458.00 | 14,391,429 |
25th Apr 2025 (Fri) | 2,443.00 | 2,467.50 | 2,428.50 | 2,464.00 | 4,302,162 |
24th Apr 2025 (Thu) | 2,431.50 | 2,454.50 | 2,415.50 | 2,434.00 | 8,110,856 |
23rd Apr 2025 (Wed) | 2,464.50 | 2,510.00 | 2,423.00 | 2,431.50 | 21,687,053 |
22nd Apr 2025 (Tue) | 2,429.00 | 2,443.50 | 2,421.00 | 2,432.00 | 17,668,242 |
21st Apr 2025 (Mon) | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 0 |
18th Apr 2025 (Fri) | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 0 |
17th Apr 2025 (Thu) | 2,426.00 | 2,450.50 | 2,406.50 | 2,439.00 | 6,800,017 |
16th Apr 2025 (Wed) | 2,349.00 | 2,440.00 | 2,349.00 | 2,434.50 | 8,155,106 |
15th Apr 2025 (Tue) | 2,360.00 | 2,384.50 | 2,352.00 | 2,371.50 | 13,609,930 |
14th Apr 2025 (Mon) | 2,355.50 | 2,387.00 | 2,348.50 | 2,354.50 | 9,861,691 |
11th Apr 2025 (Fri) | 2,310.50 | 2,335.00 | 2,290.00 | 2,308.00 | 19,346,054 |
10th Apr 2025 (Thu) | 2,478.00 | 2,498.00 | 2,326.00 | 2,326.00 | 14,897,406 |
9th Apr 2025 (Wed) | 2,303.00 | 2,346.50 | 2,270.00 | 2,291.50 | 27,493,529 |
8th Apr 2025 (Tue) | 2,441.00 | 2,457.50 | 2,388.00 | 2,394.00 | 16,044,478 |
7th Apr 2025 (Mon) | 2,294.50 | 2,473.50 | 2,271.00 | 2,370.50 | 20,821,585 |