Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 328.72 | 329.53 | 322.90 | 329.34 | 36,653 |
17th Jul 2025 (Thu) | 324.63 | 329.97 | 322.09 | 328.46 | 57,555 |
16th Jul 2025 (Wed) | 319.05 | 328.095 | 318.40 | 326.34 | 50,236 |
15th Jul 2025 (Tue) | 314.84 | 317.99 | 309.71 | 317.66 | 41,462 |
14th Jul 2025 (Mon) | 323.00 | 323.00 | 309.38 | 318.27 | 32,174 |
11th Jul 2025 (Fri) | 328.855 | 335.87 | 325.695 | 328.21 | 50,663 |
10th Jul 2025 (Thu) | 331.47 | 334.97 | 327.90 | 330.16 | 34,166 |
9th Jul 2025 (Wed) | 323.97 | 335.00 | 323.35 | 334.06 | 35,034 |
8th Jul 2025 (Tue) | 324.00 | 327.64 | 319.40 | 326.65 | 54,993 |
7th Jul 2025 (Mon) | 320.12 | 329.31 | 320.00 | 325.40 | 41,036 |
4th Jul 2025 (Fri) | 322.54 | 328.215 | 322.54 | 327.28 | 32,887 |
3rd Jul 2025 (Thu) | 322.54 | 328.215 | 322.54 | 327.28 | 32,887 |
2nd Jul 2025 (Wed) | 333.415 | 333.415 | 316.85 | 326.29 | 69,380 |
1st Jul 2025 (Tue) | 340.99 | 341.00 | 333.00 | 335.45 | 40,318 |
30th Jun 2025 (Mon) | 349.44 | 349.54 | 329.46 | 336.74 | 78,644 |
27th Jun 2025 (Fri) | 342.59 | 350.74 | 342.41 | 347.61 | 42,566 |
26th Jun 2025 (Thu) | 357.51 | 357.51 | 343.09 | 343.42 | 51,767 |
25th Jun 2025 (Wed) | 363.01 | 364.50 | 346.48 | 356.09 | 82,812 |
24th Jun 2025 (Tue) | 362.18 | 369.33 | 361.545 | 364.11 | 45,145 |
23rd Jun 2025 (Mon) | 350.30 | 361.84 | 349.70 | 360.19 | 37,653 |
20th Jun 2025 (Fri) | 348.08 | 350.45 | 345.23 | 350.00 | 53,991 |
19th Jun 2025 (Thu) | 345.00 | 352.34 | 345.00 | 350.32 | 49,082 |
18th Jun 2025 (Wed) | 345.00 | 352.34 | 345.00 | 350.32 | 49,082 |
17th Jun 2025 (Tue) | 349.59 | 350.86 | 346.30 | 346.14 | 27,691 |
16th Jun 2025 (Mon) | 360.00 | 361.05 | 347.04 | 349.83 | 48,998 |
13th Jun 2025 (Fri) | 352.555 | 361.60 | 349.87 | 354.06 | 101,137 |
12th Jun 2025 (Thu) | 379.78 | 380.26 | 356.25 | 358.45 | 111,065 |
11th Jun 2025 (Wed) | 382.19 | 386.79 | 378.32 | 381.00 | 83,401 |
10th Jun 2025 (Tue) | 376.00 | 385.90 | 374.68 | 381.46 | 53,110 |
9th Jun 2025 (Mon) | 373.50 | 380.00 | 372.00 | 376.13 | 44,451 |
6th Jun 2025 (Fri) | 373.20 | 376.87 | 372.12 | 374.82 | 32,122 |
5th Jun 2025 (Thu) | 363.60 | 374.41 | 363.59 | 371.65 | 37,612 |
4th Jun 2025 (Wed) | 349.30 | 367.73 | 349.30 | 365.60 | 53,054 |
3rd Jun 2025 (Tue) | 344.58 | 351.575 | 343.92 | 346.40 | 50,900 |
2nd Jun 2025 (Mon) | 338.765 | 349.755 | 335.32 | 349.10 | 69,205 |
30th May 2025 (Fri) | 337.78 | 344.65 | 335.00 | 341.70 | 43,391 |
29th May 2025 (Thu) | 338.00 | 345.21 | 336.99 | 340.56 | 70,332 |
28th May 2025 (Wed) | 338.77 | 340.86 | 338.30 | 340.15 | 38,545 |
27th May 2025 (Tue) | 335.52 | 338.97 | 335.44 | 336.86 | 56,858 |
26th May 2025 (Mon) | 322.47 | 322.47 | 322.47 | 322.47 | 0 |
24th May 2025 (Sat) | 318.41 | 322.83 | 318.33 | 322.47 | 31,070 |
23rd May 2025 (Fri) | 318.41 | 322.83 | 318.33 | 322.39 | 31,070 |
22nd May 2025 (Thu) | 320.64 | 321.29 | 319.26 | 320.68 | 49,626 |
21st May 2025 (Wed) | 322.39 | 326.36 | 320.26 | 320.92 | 49,543 |
20th May 2025 (Tue) | 329.47 | 332.49 | 327.40 | 328.03 | 51,011 |
19th May 2025 (Mon) | 322.40 | 333.48 | 322.40 | 331.13 | 96,280 |