Date | Open | High | Low | Close | Volume |
25th Jun 2025 (Wed) | 2,403.00 | 2,406.50 | 2,402.50 | 2,403.50 | 8,723 |
24th Jun 2025 (Tue) | 2,398.50 | 2,404.00 | 2,398.50 | 2,404.00 | 9,767 |
23rd Jun 2025 (Mon) | 2,399.50 | 2,400.00 | 2,394.50 | 2,403.25 | 7,028 |
20th Jun 2025 (Fri) | 2,399.50 | 2,399.50 | 2,392.50 | 2,392.50 | 4,361 |
19th Jun 2025 (Thu) | 2,390.50 | 2,397.00 | 2,390.50 | 2,396.75 | 12,304 |
18th Jun 2025 (Wed) | 2,398.00 | 2,400.00 | 2,391.00 | 2,399.00 | 20,995 |
17th Jun 2025 (Tue) | 2,389.00 | 2,394.00 | 2,388.00 | 2,388.00 | 7,512 |
16th Jun 2025 (Mon) | 2,384.50 | 2,393.00 | 2,384.50 | 2,393.00 | 4,271 |
13th Jun 2025 (Fri) | 2,399.50 | 2,402.00 | 2,391.50 | 2,397.50 | 12,536 |
12th Jun 2025 (Thu) | 2,390.50 | 2,401.50 | 2,390.50 | 2,399.25 | 11,753 |
11th Jun 2025 (Wed) | 2,389.50 | 2,393.50 | 2,385.00 | 2,385.00 | 3,585 |
10th Jun 2025 (Tue) | 2,376.50 | 2,394.00 | 2,376.50 | 2,389.25 | 9,683 |
9th Jun 2025 (Mon) | 2,393.00 | 2,393.00 | 2,379.50 | 2,391.50 | 8,388 |
6th Jun 2025 (Fri) | 2,394.50 | 2,395.50 | 2,384.00 | 2,386.50 | 11,048 |
5th Jun 2025 (Thu) | 2,391.00 | 2,399.50 | 2,391.00 | 2,389.50 | 20,954 |
4th Jun 2025 (Wed) | 2,383.50 | 2,398.50 | 2,381.50 | 2,398.50 | 5,920 |
3rd Jun 2025 (Tue) | 2,395.50 | 2,395.50 | 2,384.00 | 2,386.25 | 23,654 |
2nd Jun 2025 (Mon) | 2,385.50 | 2,387.00 | 2,382.50 | 2,384.25 | 110,390 |
30th May 2025 (Fri) | 2,388.50 | 2,389.50 | 2,384.50 | 2,389.00 | 7,925 |
29th May 2025 (Thu) | 2,375.00 | 2,389.00 | 2,373.50 | 2,385.25 | 9,105 |
28th May 2025 (Wed) | 2,377.00 | 2,382.50 | 2,374.50 | 2,379.75 | 4,291 |
27th May 2025 (Tue) | 2,381.00 | 2,384.00 | 2,377.00 | 2,382.25 | 148,389 |
26th May 2025 (Mon) | 2,372.50 | 2,372.50 | 2,372.50 | 2,372.50 | 0 |
23rd May 2025 (Fri) | 2,369.00 | 2,377.50 | 2,367.50 | 2,371.50 | 62,013 |
22nd May 2025 (Thu) | 2,366.00 | 2,366.00 | 2,356.50 | 2,364.75 | 7,590 |
21st May 2025 (Wed) | 2,371.00 | 2,371.00 | 2,364.00 | 2,367.25 | 25,098 |
20th May 2025 (Tue) | 2,394.00 | 2,394.50 | 2,383.50 | 2,388.50 | 89,992 |
19th May 2025 (Mon) | 2,386.00 | 2,390.50 | 2,381.50 | 2,391.75 | 22,775 |
16th May 2025 (Fri) | 2,397.00 | 2,413.00 | 2,394.50 | 2,395.00 | 15,034 |
15th May 2025 (Thu) | 2,384.50 | 2,392.00 | 2,375.00 | 2,389.75 | 18,495 |
14th May 2025 (Wed) | 2,394.00 | 2,394.00 | 2,382.50 | 2,382.50 | 5,203 |
13th May 2025 (Tue) | 2,388.00 | 2,391.00 | 2,386.00 | 2,385.25 | 13,737 |
12th May 2025 (Mon) | 2,397.00 | 2,397.00 | 2,386.50 | 2,396.50 | 11,300 |
9th May 2025 (Fri) | 2,395.50 | 2,400.00 | 2,395.50 | 2,400.75 | 7,930 |
8th May 2025 (Thu) | 2,411.50 | 2,411.50 | 2,409.00 | 2,404.00 | 10,392 |
7th May 2025 (Wed) | 2,407.50 | 2,409.50 | 2,390.50 | 2,411.50 | 22,316 |
6th May 2025 (Tue) | 2,400.50 | 2,405.50 | 2,397.00 | 2,397.00 | 6,632 |
5th May 2025 (Mon) | 2,404.50 | 2,404.50 | 2,404.50 | 2,404.50 | 0 |
2nd May 2025 (Fri) | 2,419.50 | 2,421.50 | 2,404.50 | 2,404.50 | 4,100 |
1st May 2025 (Thu) | 2,421.00 | 2,433.50 | 2,421.00 | 2,419.75 | 4,146 |
30th Apr 2025 (Wed) | 2,420.00 | 2,421.50 | 2,416.50 | 2,423.00 | 18,248 |
29th Apr 2025 (Tue) | 2,412.00 | 2,418.50 | 2,411.00 | 2,416.50 | 20,314 |
28th Apr 2025 (Mon) | 2,409.50 | 2,414.00 | 2,407.50 | 2,413.50 | 8,660 |