Date | Open | High | Low | Close | Volume |
26th Aug 2025 (Tue) | 176.00 | 178.80 | 174.40 | 177.00 | 1,888,932 |
25th Aug 2025 (Mon) | 174.80 | 174.80 | 174.80 | 174.80 | 0 |
22nd Aug 2025 (Fri) | 170.80 | 177.20 | 170.40 | 174.80 | 2,307,107 |
21st Aug 2025 (Thu) | 164.20 | 173.20 | 164.20 | 170.40 | 1,582,335 |
20th Aug 2025 (Wed) | 164.20 | 167.00 | 164.20 | 166.40 | 1,024,684 |
19th Aug 2025 (Tue) | 165.00 | 167.60 | 165.00 | 165.80 | 1,030,301 |
18th Aug 2025 (Mon) | 165.60 | 169.60 | 165.00 | 166.20 | 861,609 |
15th Aug 2025 (Fri) | 167.60 | 171.60 | 167.00 | 170.20 | 1,388,069 |
14th Aug 2025 (Thu) | 169.00 | 169.00 | 166.40 | 166.60 | 1,226,100 |
13th Aug 2025 (Wed) | 171.40 | 171.40 | 167.40 | 168.00 | 1,216,518 |
12th Aug 2025 (Tue) | 168.80 | 173.00 | 168.40 | 170.40 | 1,045,023 |
11th Aug 2025 (Mon) | 164.00 | 172.20 | 162.80 | 168.00 | 1,465,181 |
8th Aug 2025 (Fri) | 161.80 | 167.40 | 161.80 | 165.00 | 557,961 |
7th Aug 2025 (Thu) | 170.80 | 170.80 | 164.20 | 164.80 | 906,677 |
6th Aug 2025 (Wed) | 164.60 | 169.60 | 164.60 | 167.40 | 1,346,576 |
5th Aug 2025 (Tue) | 160.00 | 170.60 | 160.00 | 166.00 | 2,968,367 |
4th Aug 2025 (Mon) | 164.60 | 164.60 | 156.60 | 157.20 | 2,586,774 |
1st Aug 2025 (Fri) | 166.80 | 168.60 | 163.40 | 163.40 | 2,016,398 |
31st Jul 2025 (Thu) | 172.00 | 172.20 | 167.00 | 168.00 | 1,373,774 |
30th Jul 2025 (Wed) | 171.40 | 175.20 | 166.00 | 172.80 | 1,720,443 |
29th Jul 2025 (Tue) | 174.00 | 182.40 | 173.60 | 174.20 | 3,546,395 |
28th Jul 2025 (Mon) | 170.40 | 173.40 | 169.80 | 172.20 | 1,072,250 |
25th Jul 2025 (Fri) | 170.60 | 170.60 | 166.60 | 169.20 | 1,312,035 |
24th Jul 2025 (Thu) | 168.60 | 169.40 | 166.40 | 169.20 | 1,603,525 |
23rd Jul 2025 (Wed) | 166.60 | 167.60 | 164.60 | 167.60 | 1,387,591 |
22nd Jul 2025 (Tue) | 157.20 | 165.40 | 157.20 | 164.20 | 635,763 |
21st Jul 2025 (Mon) | 166.60 | 166.60 | 163.20 | 164.60 | 735,321 |
18th Jul 2025 (Fri) | 165.60 | 166.60 | 163.80 | 165.20 | 976,720 |
17th Jul 2025 (Thu) | 160.20 | 163.80 | 159.80 | 163.60 | 834,081 |
16th Jul 2025 (Wed) | 161.40 | 165.60 | 161.40 | 163.40 | 524,120 |
15th Jul 2025 (Tue) | 170.00 | 170.00 | 162.80 | 164.00 | 823,278 |
14th Jul 2025 (Mon) | 169.60 | 170.80 | 164.20 | 166.00 | 1,595,102 |
11th Jul 2025 (Fri) | 165.00 | 170.80 | 165.00 | 170.80 | 1,062,839 |
10th Jul 2025 (Thu) | 167.60 | 167.60 | 164.20 | 166.00 | 1,457,423 |
9th Jul 2025 (Wed) | 165.00 | 170.80 | 165.00 | 166.40 | 2,241,089 |
8th Jul 2025 (Tue) | 159.00 | 164.40 | 158.80 | 164.40 | 1,939,766 |
7th Jul 2025 (Mon) | 160.80 | 160.80 | 158.40 | 158.80 | 909,762 |
4th Jul 2025 (Fri) | 161.00 | 162.20 | 159.20 | 160.80 | 771,251 |
3rd Jul 2025 (Thu) | 161.40 | 162.80 | 157.80 | 161.80 | 1,306,058 |
2nd Jul 2025 (Wed) | 157.00 | 159.00 | 157.00 | 157.60 | 976,165 |
1st Jul 2025 (Tue) | 162.80 | 162.80 | 154.60 | 157.00 | 993,252 |
30th Jun 2025 (Mon) | 160.00 | 164.40 | 156.40 | 159.60 | 2,953,365 |
27th Jun 2025 (Fri) | 161.80 | 162.00 | 152.40 | 152.40 | 1,799,888 |