4,206.00
+10.309(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,089 | 4,215.01 | 4,215.01 | 4,215.01 | 4,089 | 17 |
| September 25, 2025 | 4,229.02 | 4,141.22 | 4,141.22 | 4,229.02 | 4,132.97 | 35 |
| September 24, 2025 | 4,137.72 | 4,212 | 4,212 | 4,224.11 | 4,091.83 | 594 |
| September 23, 2025 | 4,035 | 4,040.39 | 3,989.01 | 4,170.83 | 3,964.85 | 73 |
| September 22, 2025 | 4,143 | 4,169.71 | 4,169.71 | 4,186.22 | 4,133.38 | 100 |
| September 19, 2025 | 4,149 | 4,123.24 | 4,123.24 | 4,219.99 | 4,117 | 427 |
| September 18, 2025 | 4,190 | 4,172 | 4,172 | 4,237.42 | 4,172 | 51 |
| September 17, 2025 | 4,221.6 | 4,207.56 | 4,207.56 | 4,221.6 | 4,192.11 | 9 |
| September 16, 2025 | 4,258.24 | 4,227.5 | 4,227.5 | 4,258.24 | 4,195 | 63 |
| September 15, 2025 | 4,329.32 | 4,208 | 4,208 | 4,329.32 | 4,208 | 26 |
| September 12, 2025 | 4,356 | 4,364.79 | 4,364.79 | 4,364.79 | 4,343.45 | 46 |
| September 11, 2025 | 4,352.69 | 4,365.2 | 4,365.2 | 4,365.2 | 4,316.09 | 11 |
| September 10, 2025 | 4,285.01 | 4,275 | 4,275 | 4,287.27 | 4,275 | 12 |
| September 09, 2025 | 4,250.15 | 4,260.47 | 4,260.47 | 4,260.47 | 4,214.17 | 43 |
| September 08, 2025 | 4,228.11 | 4,256.62 | 4,256.62 | 4,256.62 | 4,228.11 | 104 |
| September 05, 2025 | 4,232 | 4,224.98 | 4,218.82 | 4,250 | 4,202.07 | 9 |
| September 04, 2025 | 4,242.07 | 4,215.25 | 4,210.02 | 4,242.07 | 4,193.09 | 11 |
| September 03, 2025 | 4,174.94 | 4,178.65 | 4,178.65 | 4,185.44 | 4,170.84 | 141 |
| September 02, 2025 | 4,198 | 4,197.05 | 4,197.05 | 4,198.23 | 4,162.43 | 46 |
| August 29, 2025 | 4,203.49 | 4,212.81 | 4,212.81 | 4,225 | 4,179.57 | 70 |
| August 28, 2025 | 4,230 | 4,205.33 | 4,205.33 | 4,230 | 4,155.78 | 19 |
| August 27, 2025 | 4,213.03 | 4,193.93 | 4,193.93 | 4,232.06 | 4,164.59 | 70 |
| August 26, 2025 | 4,139.36 | 4,168 | 4,168 | 4,175 | 4,111 | 30 |
| August 22, 2025 | 4,151.15 | 4,123.67 | 4,123.67 | 4,151.15 | 4,084.59 | 29 |
| August 21, 2025 | 4,125.61 | 4,104.18 | 4,104.18 | 4,158 | 4,076.22 | 6 |
| August 20, 2025 | 4,177.76 | 4,151.15 | 4,151.15 | 4,177.76 | 4,141.03 | 8 |
| August 19, 2025 | 4,090 | 4,100.1 | 4,100.1 | 4,105.6 | 4,017.04 | 35 |
| August 18, 2025 | 4,055.01 | 4,036.2 | 4,036.2 | 4,055.01 | 4,005.53 | 44 |
| August 15, 2025 | 4,030 | 4,000.91 | 4,000.91 | 4,043.6 | 3,974.72 | 29 |
| August 14, 2025 | 4,054.2 | 4,025.1 | 4,025.1 | 4,054.2 | 4,014.55 | 5 |
| August 13, 2025 | 3,979.9 | 4,024.16 | 4,024.16 | 4,054.21 | 3,979.9 | 15 |
| August 12, 2025 | 4,036.79 | 4,026.1 | 4,026.1 | 4,047.54 | 3,988.79 | 397 |
| August 11, 2025 | 4,008.35 | 4,021.55 | 4,021.55 | 4,059.67 | 4,008.35 | 9 |
| August 08, 2025 | 4,076.33 | 4,074.73 | 4,074.73 | 4,084.61 | 4,033 | 99 |
| August 07, 2025 | 4,100 | 4,037.76 | 4,037.76 | 4,100 | 4,029.29 | 103 |
| August 06, 2025 | 4,021.3 | 4,061.24 | 4,061.24 | 4,069.14 | 4,014.95 | 11 |
| August 05, 2025 | 3,968.93 | 3,995.17 | 3,995.17 | 4,006 | 3,959.1 | 87 |
| August 04, 2025 | 3,875 | 3,887 | 3,922.3 | 3,926.58 | 3,859 | 4 |
| August 01, 2025 | 3,751.18 | 3,788.8 | 3,788.8 | 3,855.56 | 3,751.18 | 4 |
| July 31, 2025 | 3,828.99 | 3,838 | 3,838 | 3,870 | 3,812.09 | 12 |
| July 30, 2025 | 3,873.85 | 3,870.73 | 3,870.73 | 3,916.91 | 3,843.53 | 18 |
| July 29, 2025 | 3,799.95 | 3,867 | 3,867 | 3,875.01 | 3,799.95 | 53 |
| July 28, 2025 | 3,900 | 3,800 | 3,800 | 3,900 | 3,787.14 | 6 |
| July 25, 2025 | 3,861.06 | 3,849.36 | 3,849.36 | 3,879.14 | 3,811.31 | 66 |
| July 24, 2025 | 3,792.98 | 3,818.9 | 3,818.9 | 3,898.76 | 3,749.68 | 50 |
| July 23, 2025 | 3,764 | 3,725.96 | 3,725.96 | 3,779.05 | 3,696.87 | 56 |
| July 22, 2025 | 3,775 | 3,728.54 | 3,728.54 | 3,778.95 | 3,722.89 | 64 |
| July 21, 2025 | 3,712.71 | 3,721 | 3,721 | 3,759.95 | 3,700.57 | 5 |
| July 18, 2025 | 3,665.22 | 3,666.27 | 3,666.27 | 3,684.6 | 3,665.22 | 1,263 |
| July 17, 2025 | 3,690.5 | 3,698.47 | 3,698.47 | 3,702.36 | 3,682.89 | 23 |
| July 16, 2025 | 3,687.75 | 3,663.01 | 3,663.01 | 3,718.62 | 3,633.21 | 23 |
| July 15, 2025 | 3,799.7 | 3,743.23 | 3,743.23 | 3,799.7 | 3,719.15 | 30 |
| July 14, 2025 | 3,716 | 3,720 | 3,720 | 3,770 | 3,653.97 | 28 |
| July 11, 2025 | 3,710 | 3,710.63 | 3,710.63 | 3,736.42 | 3,688.57 | 12 |
| July 10, 2025 | 3,728.46 | 3,757.74 | 3,757.74 | 3,770 | 3,728.46 | 16 |
| July 09, 2025 | 3,731.64 | 3,733.25 | 3,733.25 | 3,746.63 | 3,693.34 | 16 |
| July 08, 2025 | 3,798.49 | 3,767.5 | 3,767.5 | 3,798.49 | 3,729.58 | 10 |
| July 07, 2025 | 3,750.18 | 3,763.53 | 3,763.53 | 3,791.94 | 3,746.85 | 18 |
| July 03, 2025 | 3,671.68 | 3,708.51 | 3,708.51 | 3,754.45 | 3,671.68 | 54 |
| July 02, 2025 | 3,701.45 | 3,676 | 3,676 | 3,745.83 | 3,658.27 | 40 |
