Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 290.13 | 292.50 | 288.31 | 291.27 | 741,770 |
17th Jul 2025 (Thu) | 283.85 | 290.29 | 283.85 | 289.90 | 725,586 |
16th Jul 2025 (Wed) | 288.48 | 290.73 | 283.14 | 285.82 | 587,475 |
15th Jul 2025 (Tue) | 288.06 | 291.89 | 285.53 | 286.55 | 759,600 |
14th Jul 2025 (Mon) | 287.03 | 289.29 | 285.46 | 288.70 | 438,880 |
11th Jul 2025 (Fri) | 285.39 | 287.37 | 283.66 | 286.86 | 443,008 |
10th Jul 2025 (Thu) | 283.08 | 288.285 | 283.00 | 288.19 | 622,958 |
9th Jul 2025 (Wed) | 286.70 | 286.70 | 282.50 | 283.16 | 671,800 |
8th Jul 2025 (Tue) | 289.495 | 289.66 | 280.345 | 282.78 | 1,275,094 |
7th Jul 2025 (Mon) | 295.50 | 296.00 | 290.08 | 291.97 | 551,482 |
4th Jul 2025 (Fri) | 292.15 | 296.39 | 291.50 | 296.00 | 437,640 |
3rd Jul 2025 (Thu) | 292.15 | 296.39 | 291.50 | 296.00 | 437,640 |
2nd Jul 2025 (Wed) | 292.23 | 292.77 | 289.74 | 292.00 | 551,115 |
1st Jul 2025 (Tue) | 290.075 | 291.12 | 286.59 | 290.41 | 778,685 |
30th Jun 2025 (Mon) | 290.18 | 292.49 | 288.95 | 289.91 | 836,588 |
27th Jun 2025 (Fri) | 285.58 | 288.60 | 285.07 | 287.11 | 862,496 |
26th Jun 2025 (Thu) | 284.47 | 289.38 | 284.47 | 288.75 | 540,054 |
25th Jun 2025 (Wed) | 281.385 | 284.25 | 280.96 | 284.06 | 536,229 |
24th Jun 2025 (Tue) | 280.24 | 282.70 | 279.51 | 281.26 | 791,833 |
23rd Jun 2025 (Mon) | 275.25 | 278.54 | 272.18 | 278.27 | 409,832 |
20th Jun 2025 (Fri) | 275.14 | 277.30 | 273.85 | 275.00 | 437,922 |
19th Jun 2025 (Thu) | 269.87 | 277.71 | 269.86 | 273.96 | 737,806 |
18th Jun 2025 (Wed) | 269.87 | 277.71 | 269.86 | 273.96 | 737,806 |
17th Jun 2025 (Tue) | 268.15 | 270.58 | 267.86 | 269.52 | 333,674 |
16th Jun 2025 (Mon) | 266.85 | 271.73 | 266.85 | 270.36 | 416,090 |
13th Jun 2025 (Fri) | 265.08 | 267.02 | 262.76 | 264.95 | 518,836 |
12th Jun 2025 (Thu) | 266.695 | 268.28 | 265.30 | 268.24 | 364,316 |
11th Jun 2025 (Wed) | 268.60 | 269.60 | 265.83 | 268.15 | 398,897 |
10th Jun 2025 (Tue) | 266.135 | 268.90 | 265.88 | 268.60 | 502,201 |
9th Jun 2025 (Mon) | 265.80 | 267.90 | 263.45 | 266.74 | 571,297 |
6th Jun 2025 (Fri) | 264.26 | 266.64 | 264.26 | 265.73 | 599,076 |
5th Jun 2025 (Thu) | 264.485 | 264.50 | 260.43 | 261.95 | 447,607 |
4th Jun 2025 (Wed) | 265.75 | 267.04 | 264.225 | 264.22 | 418,680 |
3rd Jun 2025 (Tue) | 263.60 | 266.57 | 262.88 | 266.27 | 541,877 |
2nd Jun 2025 (Mon) | 262.95 | 265.02 | 261.92 | 264.66 | 447,848 |
30th May 2025 (Fri) | 263.55 | 265.33 | 262.76 | 264.00 | 654,413 |
29th May 2025 (Thu) | 264.975 | 265.36 | 262.63 | 264.37 | 380,224 |
28th May 2025 (Wed) | 266.505 | 266.56 | 263.01 | 263.74 | 447,860 |
27th May 2025 (Tue) | 262.70 | 265.29 | 262.22 | 264.97 | 570,248 |
26th May 2025 (Mon) | 260.71 | 260.71 | 260.71 | 260.71 | 0 |
24th May 2025 (Sat) | 256.63 | 261.90 | 256.405 | 260.71 | 494,207 |
23rd May 2025 (Fri) | 256.63 | 261.90 | 256.405 | 261.38 | 494,207 |
22nd May 2025 (Thu) | 259.48 | 262.25 | 259.48 | 261.77 | 553,148 |
21st May 2025 (Wed) | 264.62 | 265.535 | 260.92 | 261.96 | 599,847 |
20th May 2025 (Tue) | 262.66 | 266.63 | 262.66 | 266.19 | 858,029 |
19th May 2025 (Mon) | 265.30 | 268.25 | 262.02 | 264.83 | 828,335 |