3,509.13
+23.629(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,515.05 | 3,485.5 | 3,485.5 | 3,515.05 | 3,449.23 | 23 |
| January 12, 2026 | 3,418.88 | 3,489.3 | 3,489.3 | 3,500.2 | 3,418.88 | 242 |
| January 09, 2026 | 3,365.36 | 3,367.75 | 3,367.75 | 3,372.2 | 3,359.03 | 66 |
| January 08, 2026 | 3,320 | 3,314.87 | 3,314.87 | 3,331.97 | 3,302.11 | 103 |
| January 07, 2026 | 3,272 | 3,273.31 | 3,273.31 | 3,281.58 | 3,260.73 | 41 |
| January 06, 2026 | 3,250 | 3,237.49 | 3,237.49 | 3,250 | 3,219.08 | 1,199 |
| January 05, 2026 | 3,232.48 | 3,265.12 | 3,265.12 | 3,281.51 | 3,232.48 | 695 |
| January 02, 2026 | 3,400 | 3,296.04 | 3,296.04 | 3,400 | 3,296.04 | 114 |
| December 31, 2025 | 3,410.65 | 3,395.29 | 3,395.29 | 3,410.65 | 3,395.29 | 15 |
| December 30, 2025 | 3,398.83 | 3,403.69 | 3,403.69 | 3,403.69 | 3,398.61 | 9 |
| December 29, 2025 | 3,449.22 | 3,413.46 | 3,413.46 | 3,449.22 | 3,410.42 | 39 |
| December 24, 2025 | 3,461.08 | 3,463.51 | 3,463.51 | 3,463.51 | 3,461.08 | 135 |
| December 23, 2025 | 3,400 | 3,472.72 | 3,472.72 | 3,481.23 | 3,400 | 139 |
| December 22, 2025 | 3,391 | 3,413.98 | 3,413.98 | 3,413.98 | 3,391 | 32 |
| December 19, 2025 | 3,446.61 | 3,401.02 | 3,405.17 | 3,457.65 | 3,380.73 | 39 |
| December 18, 2025 | 3,361.01 | 3,374.66 | 3,374.66 | 3,388.93 | 3,350.43 | 447 |
| December 17, 2025 | 3,497.99 | 3,418.63 | 3,418.63 | 3,497.99 | 3,418.63 | 18 |
| December 16, 2025 | 3,458.7 | 3,438.43 | 3,438.43 | 3,458.7 | 3,420 | 25 |
| December 15, 2025 | 3,454 | 3,457.1 | 3,457.1 | 3,507.49 | 3,441.51 | 456 |
| December 12, 2025 | 3,484.46 | 3,444.57 | 3,452.06 | 3,490.87 | 3,442.04 | 20 |
| December 11, 2025 | 3,441.41 | 3,465 | 3,465 | 3,481.22 | 3,395.59 | 1,138 |
| December 10, 2025 | 3,486.25 | 3,409.76 | 3,409.76 | 3,500.91 | 3,390 | 164 |
| December 09, 2025 | 3,773 | 3,500.02 | 3,509.35 | 3,924.5 | 3,464.43 | 135 |
| December 08, 2025 | 3,892.69 | 3,811.1 | 3,811.1 | 3,892.69 | 3,768.84 | 61 |
| December 05, 2025 | 3,800 | 3,800 | 3,800 | 3,800.97 | 3,793.3 | 10 |
| December 04, 2025 | 3,823 | 3,825.26 | 3,823.01 | 3,872.8 | 3,823 | 4 |
| December 03, 2025 | 3,846 | 3,822.93 | 3,822.93 | 3,866.85 | 3,816.15 | 122 |
| December 02, 2025 | 3,955 | 3,850.77 | 3,850.77 | 3,964.75 | 3,808.43 | 124 |
| December 01, 2025 | 3,954.3 | 3,989.43 | 3,989.43 | 3,992.8 | 3,934.78 | 65 |
| November 28, 2025 | 3,974.74 | 3,958.43 | 3,958.43 | 4,008.48 | 3,951.59 | 65 |
| November 26, 2025 | 3,945 | 3,956.5 | 3,971.23 | 3,971.25 | 3,936.26 | 57 |
| November 25, 2025 | 3,851.52 | 3,944.47 | 3,944.47 | 3,953.97 | 3,851.52 | 35 |
| November 24, 2025 | 3,888.14 | 3,857.7 | 3,857.7 | 3,888.14 | 3,848.96 | 56 |
| November 21, 2025 | 3,843.02 | 3,903.48 | 3,903.48 | 3,922.47 | 3,843.02 | 44 |
| November 20, 2025 | 3,805.02 | 3,842.99 | 3,842.99 | 3,842.99 | 3,803.23 | 51 |
| November 19, 2025 | 3,783.39 | 3,818.68 | 3,818.68 | 3,827.51 | 3,772.98 | 74 |
| November 18, 2025 | 3,847.48 | 3,823.53 | 3,823.53 | 3,850.54 | 3,821.87 | 70 |
| November 17, 2025 | 3,863.8 | 3,856.83 | 3,856.83 | 3,884.84 | 3,855.63 | 30 |
| November 14, 2025 | 3,824.25 | 3,839.43 | 3,839.43 | 3,861.48 | 3,805.32 | 44 |
| November 13, 2025 | 3,799 | 3,860.42 | 3,860.42 | 3,884.85 | 3,799 | 91 |
| November 12, 2025 | 3,756.24 | 3,777.54 | 3,777.54 | 3,804.39 | 3,731.92 | 96 |
| November 11, 2025 | 3,705 | 3,761.51 | 3,761.51 | 3,775.94 | 3,705 | 37 |
| November 10, 2025 | 3,717 | 3,714 | 3,714 | 3,723.91 | 3,656.5 | 15 |
| November 07, 2025 | 3,681 | 3,705.56 | 3,705.56 | 3,705.56 | 3,653.45 | 14 |
| November 06, 2025 | 3,605.56 | 3,672.24 | 3,672.24 | 3,706.43 | 3,605.56 | 18 |
| November 05, 2025 | 3,658.01 | 3,656.55 | 3,656.55 | 3,732.87 | 3,656.55 | 37 |
| November 04, 2025 | 3,557.32 | 3,651.03 | 3,651.03 | 3,662.94 | 3,557.32 | 98 |
| November 03, 2025 | 3,679 | 3,519.67 | 3,519.67 | 3,679 | 3,515.5 | 149 |
| October 31, 2025 | 3,695 | 3,680.17 | 3,680.17 | 3,700.61 | 3,657.94 | 14 |
| October 30, 2025 | 3,696.74 | 3,718.52 | 3,718.52 | 3,728.79 | 3,661.89 | 439 |
| October 29, 2025 | 3,790 | 3,727.05 | 3,727.05 | 3,803 | 3,727.05 | 3,131 |
| October 28, 2025 | 3,815.19 | 3,825 | 3,825 | 3,869.91 | 3,785.05 | 33 |
| October 27, 2025 | 3,805.68 | 3,828.13 | 3,828.13 | 3,828.13 | 3,783.55 | 26 |
| October 24, 2025 | 3,844.78 | 3,816.99 | 3,816.99 | 3,880.54 | 3,816.99 | 329 |
| October 23, 2025 | 3,951.67 | 3,855 | 3,855 | 3,963.16 | 3,731.9 | 151 |
| October 22, 2025 | 3,978.26 | 4,016.16 | 4,037.57 | 4,042.2 | 3,978.26 | 2 |
| October 21, 2025 | 3,985.06 | 3,989.38 | 3,989.38 | 3,989.38 | 3,964.91 | 25 |
| October 20, 2025 | 4,006.97 | 3,985.06 | 3,977.1 | 4,039.5 | 3,941.91 | 227 |
| October 17, 2025 | 4,001.6 | 4,020.23 | 3,997.52 | 4,032.81 | 3,970.39 | 139 |
| October 16, 2025 | 4,038.09 | 4,019.16 | 4,019.16 | 4,038.09 | 4,019.16 | 5 |