4,241.64
+26.39(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2025 | 3,712 | 3,694.33 | 3,694.33 | 3,760 | 3,649.48 | 26 |
| June 30, 2025 | 3,572.88 | 3,615.79 | 3,615.79 | 3,667.17 | 3,572.88 | 8 |
| June 27, 2025 | 3,507.61 | 3,597.48 | 3,597.48 | 3,608.47 | 3,497.66 | 73 |
| June 26, 2025 | 3,482 | 3,501.38 | 3,501.38 | 3,509.82 | 3,458.26 | 360 |
| June 25, 2025 | 3,512.79 | 3,503.44 | 3,503.44 | 3,595.49 | 3,503.44 | 26 |
| June 24, 2025 | 3,712 | 3,632.29 | 3,632.29 | 3,712 | 3,609.87 | 230 |
| June 23, 2025 | 3,621.73 | 3,665.03 | 3,665.03 | 3,725.01 | 3,621.73 | 2 |
| June 20, 2025 | 3,578.48 | 3,620.76 | 3,620.76 | 3,622.83 | 3,578.48 | 72 |
| June 18, 2025 | 3,604.65 | 3,608.88 | 3,608.88 | 3,623.79 | 3,602.01 | 30 |
| June 17, 2025 | 3,628.04 | 3,608.05 | 3,608.05 | 3,628.04 | 3,588.83 | 19 |
| June 16, 2025 | 3,607.51 | 3,597.24 | 3,597.24 | 3,652.58 | 3,561.53 | 15 |
| June 13, 2025 | 3,665.05 | 3,643.9 | 3,671.21 | 3,689.71 | 3,632.19 | 13 |
| June 12, 2025 | 3,615 | 3,647 | 3,647 | 3,668.15 | 3,615 | 13 |
| June 11, 2025 | 3,701.95 | 3,698.82 | 3,698.82 | 3,712 | 3,675.74 | 32 |
| June 10, 2025 | 3,688 | 3,693.39 | 3,693.39 | 3,716.79 | 3,681.24 | 50 |
