Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 247.73 | 248.55 | 245.32 | 246.41 | 106,767 |
17th Jul 2025 (Thu) | 244.54 | 247.29 | 242.62 | 247.27 | 242,586 |
16th Jul 2025 (Wed) | 243.52 | 248.24 | 242.56 | 246.46 | 302,034 |
15th Jul 2025 (Tue) | 246.66 | 246.66 | 240.93 | 242.20 | 279,644 |
14th Jul 2025 (Mon) | 244.845 | 247.52 | 243.69 | 247.37 | 115,469 |
11th Jul 2025 (Fri) | 248.175 | 248.665 | 244.56 | 244.98 | 149,450 |
10th Jul 2025 (Thu) | 250.11 | 250.11 | 246.78 | 249.38 | 324,556 |
9th Jul 2025 (Wed) | 252.45 | 252.82 | 249.79 | 250.41 | 112,456 |
8th Jul 2025 (Tue) | 252.53 | 253.52 | 249.70 | 251.64 | 341,910 |
7th Jul 2025 (Mon) | 258.795 | 260.00 | 251.82 | 253.54 | 336,765 |
4th Jul 2025 (Fri) | 257.98 | 261.60 | 256.96 | 261.66 | 85,541 |
3rd Jul 2025 (Thu) | 257.98 | 261.60 | 256.96 | 261.66 | 85,541 |
2nd Jul 2025 (Wed) | 263.35 | 263.50 | 256.11 | 257.80 | 197,747 |
1st Jul 2025 (Tue) | 266.30 | 266.86 | 260.45 | 264.30 | 123,667 |
30th Jun 2025 (Mon) | 263.59 | 267.87 | 263.56 | 266.86 | 176,636 |
27th Jun 2025 (Fri) | 262.18 | 264.37 | 262.11 | 263.99 | 168,011 |
26th Jun 2025 (Thu) | 259.60 | 261.86 | 258.60 | 261.62 | 147,832 |
25th Jun 2025 (Wed) | 264.09 | 264.165 | 259.17 | 259.67 | 128,377 |
24th Jun 2025 (Tue) | 265.16 | 267.18 | 264.525 | 266.01 | 132,301 |
23rd Jun 2025 (Mon) | 263.94 | 266.975 | 263.33 | 266.38 | 140,283 |
20th Jun 2025 (Fri) | 260.505 | 264.20 | 259.10 | 262.01 | 305,953 |
19th Jun 2025 (Thu) | 264.92 | 266.16 | 257.67 | 260.33 | 233,192 |
18th Jun 2025 (Wed) | 264.92 | 266.16 | 257.67 | 260.33 | 233,192 |
17th Jun 2025 (Tue) | 264.61 | 266.75 | 263.00 | 265.77 | 109,285 |
16th Jun 2025 (Mon) | 268.68 | 269.57 | 265.78 | 266.43 | 144,463 |
13th Jun 2025 (Fri) | 268.48 | 269.56 | 266.885 | 267.85 | 216,209 |
12th Jun 2025 (Thu) | 263.345 | 268.40 | 263.135 | 268.42 | 215,548 |
11th Jun 2025 (Wed) | 264.39 | 265.39 | 262.20 | 263.22 | 166,001 |
10th Jun 2025 (Tue) | 270.23 | 270.23 | 264.56 | 265.49 | 209,180 |
9th Jun 2025 (Mon) | 278.34 | 278.34 | 266.20 | 271.31 | 281,137 |
6th Jun 2025 (Fri) | 280.80 | 283.69 | 278.71 | 279.32 | 127,995 |
5th Jun 2025 (Thu) | 282.355 | 282.755 | 279.73 | 280.20 | 91,768 |
4th Jun 2025 (Wed) | 287.05 | 288.08 | 281.71 | 282.17 | 145,820 |
3rd Jun 2025 (Tue) | 288.11 | 289.80 | 281.31 | 287.25 | 94,779 |
2nd Jun 2025 (Mon) | 283.00 | 288.82 | 281.885 | 288.74 | 94,479 |
30th May 2025 (Fri) | 277.395 | 285.09 | 277.395 | 284.93 | 147,013 |
29th May 2025 (Thu) | 276.49 | 277.35 | 275.53 | 277.30 | 70,444 |
28th May 2025 (Wed) | 279.70 | 279.91 | 275.73 | 276.43 | 171,888 |
27th May 2025 (Tue) | 275.90 | 279.18 | 273.42 | 278.66 | 162,755 |
26th May 2025 (Mon) | 277.30 | 277.30 | 277.30 | 277.30 | 0 |
24th May 2025 (Sat) | 277.32 | 278.78 | 277.18 | 277.30 | 78,668 |
23rd May 2025 (Fri) | 277.32 | 278.78 | 277.18 | 278.00 | 78,668 |
22nd May 2025 (Thu) | 280.16 | 280.16 | 276.14 | 278.08 | 190,970 |
21st May 2025 (Wed) | 283.48 | 283.48 | 278.50 | 281.11 | 196,832 |
20th May 2025 (Tue) | 287.755 | 288.64 | 285.36 | 286.19 | 125,837 |