Date | Open | High | Low | Close | Volume |
14th Mar 2025 (Fri) | 2,147.00 | 2,147.00 | 2,127.00 | 2,131.75 | 550 |
13th Mar 2025 (Thu) | 2,108.00 | 2,131.75 | 2,108.00 | 2,131.75 | 1,322 |
12th Mar 2025 (Wed) | 2,112.50 | 2,124.00 | 2,112.50 | 2,108.00 | 85 |
11th Mar 2025 (Tue) | 2,091.50 | 2,091.50 | 2,077.00 | 2,100.75 | 2,005 |
10th Mar 2025 (Mon) | 2,103.00 | 2,103.00 | 2,093.00 | 2,106.00 | 525 |
7th Mar 2025 (Fri) | 2,114.50 | 2,114.50 | 2,114.50 | 2,114.50 | 612 |
6th Mar 2025 (Thu) | 2,098.00 | 2,107.25 | 2,098.00 | 2,107.25 | 524 |
5th Mar 2025 (Wed) | 2,145.50 | 2,145.50 | 2,122.50 | 2,098.00 | 321 |
4th Mar 2025 (Tue) | 2,112.50 | 2,112.50 | 2,090.50 | 2,126.50 | 397 |
3rd Mar 2025 (Mon) | 2,125.50 | 2,141.00 | 2,125.50 | 2,144.25 | 1,004 |
28th Feb 2025 (Fri) | 2,094.00 | 2,094.00 | 2,055.50 | 2,099.00 | 491 |
27th Feb 2025 (Thu) | 2,127.00 | 2,127.00 | 2,096.50 | 2,087.50 | 1,994 |
26th Feb 2025 (Wed) | 2,114.00 | 2,120.00 | 2,114.00 | 2,120.00 | 304 |
25th Feb 2025 (Tue) | 2,135.00 | 2,144.50 | 2,100.00 | 2,114.00 | 5,566 |
24th Feb 2025 (Mon) | 2,168.50 | 2,168.50 | 2,145.50 | 2,152.25 | 685 |
21st Feb 2025 (Fri) | 2,195.00 | 2,195.00 | 2,195.00 | 2,199.75 | 3,222 |
20th Feb 2025 (Thu) | 2,244.00 | 2,244.00 | 2,244.00 | 2,242.50 | 79 |
19th Feb 2025 (Wed) | 2,224.00 | 2,247.00 | 2,224.00 | 2,209.50 | 1,107 |
18th Feb 2025 (Tue) | 2,227.00 | 2,227.00 | 2,227.00 | 2,250.00 | 205 |
17th Feb 2025 (Mon) | 2,245.00 | 2,245.00 | 2,245.00 | 2,226.00 | 2,412 |
14th Feb 2025 (Fri) | 2,275.75 | 2,275.75 | 2,243.50 | 2,243.50 | 330 |
13th Feb 2025 (Thu) | 2,273.50 | 2,288.50 | 2,273.50 | 2,275.75 | 736 |
12th Feb 2025 (Wed) | 2,267.50 | 2,268.50 | 2,267.50 | 2,247.00 | 12,888 |
11th Feb 2025 (Tue) | 2,293.00 | 2,293.00 | 2,277.25 | 2,277.25 | 1,819 |
10th Feb 2025 (Mon) | 2,265.50 | 2,293.50 | 2,265.50 | 2,293.00 | 1,271 |
7th Feb 2025 (Fri) | 2,279.00 | 2,279.00 | 2,261.00 | 2,269.25 | 2,500 |
6th Feb 2025 (Thu) | 2,304.00 | 2,304.00 | 2,271.50 | 2,265.50 | 214 |
5th Feb 2025 (Wed) | 2,300.00 | 2,300.00 | 2,300.00 | 2,283.75 | 100 |
4th Feb 2025 (Tue) | 2,362.00 | 2,362.00 | 2,319.50 | 2,292.25 | 1,847 |
3rd Feb 2025 (Mon) | 2,361.00 | 2,361.00 | 2,361.00 | 2,336.00 | 3,460 |
31st Jan 2025 (Fri) | 2,280.50 | 2,348.50 | 2,280.50 | 2,348.50 | 14,839 |
30th Jan 2025 (Thu) | 2,252.50 | 2,278.00 | 2,252.50 | 2,280.25 | 374 |
29th Jan 2025 (Wed) | 2,204.00 | 2,204.00 | 2,204.00 | 2,240.00 | 665 |
28th Jan 2025 (Tue) | 2,227.00 | 2,228.50 | 2,227.00 | 2,206.50 | 338 |
27th Jan 2025 (Mon) | 2,235.50 | 2,240.00 | 2,231.50 | 2,196.75 | 6,405 |
24th Jan 2025 (Fri) | 2,321.50 | 2,321.50 | 2,284.25 | 2,284.25 | 134 |
23rd Jan 2025 (Thu) | 2,317.00 | 2,318.50 | 2,306.50 | 2,321.50 | 455 |
22nd Jan 2025 (Wed) | 2,237.50 | 2,293.00 | 2,237.50 | 2,313.75 | 593 |
21st Jan 2025 (Tue) | 2,202.00 | 2,206.00 | 2,202.00 | 2,242.00 | 211 |
20th Jan 2025 (Mon) | 2,218.00 | 2,219.00 | 2,218.00 | 2,196.75 | 1,906 |
17th Jan 2025 (Fri) | 2,238.00 | 2,238.00 | 2,238.00 | 2,240.00 | 330 |
16th Jan 2025 (Thu) | 2,248.00 | 2,248.00 | 2,225.00 | 2,218.75 | 330 |
15th Jan 2025 (Wed) | 2,231.50 | 2,244.50 | 2,231.50 | 2,240.50 | 2,853 |
14th Jan 2025 (Tue) | 2,246.00 | 2,246.00 | 2,246.00 | 2,205.50 | 72 |