976.21
+7.99(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 973.49 | 976.45 | 976.45 | 976.5 | 969.27 | 581 |
| August 15, 2025 | 977.84 | 968.22 | 968.22 | 982.39 | 967.86 | 94 |
| August 14, 2025 | 977.94 | 987.85 | 987.85 | 987.87 | 970 | 265 |
| August 13, 2025 | 990.88 | 980.73 | 980.73 | 991.88 | 970.37 | 105,268 |
| August 12, 2025 | 987.7 | 989.02 | 989.02 | 995 | 980.04 | 295 |
| August 11, 2025 | 978.06 | 986.9 | 986.9 | 987.59 | 970 | 578 |
| August 08, 2025 | 978.5 | 981.88 | 981.88 | 987.66 | 975 | 137 |
| August 07, 2025 | 968.8 | 974.04 | 974.04 | 981.51 | 968.26 | 1,677 |
| August 06, 2025 | 944.22 | 965.82 | 965.82 | 967.2 | 935 | 848 |
| August 05, 2025 | 956.51 | 945.9 | 945.9 | 959.99 | 936.1 | 548 |
| August 04, 2025 | 951.01 | 956.39 | 956.39 | 968 | 949.04 | 631 |
| August 01, 2025 | 940.16 | 951.65 | 951.65 | 954.73 | 930.36 | 1,024 |
| July 31, 2025 | 925.95 | 940.33 | 939.03 | 945.09 | 923.58 | 1,436 |
| July 30, 2025 | 937.25 | 929.92 | 928.63 | 940.02 | 928.2 | 852 |
| July 29, 2025 | 934.38 | 941.25 | 939.95 | 941.28 | 927.87 | 708 |
| July 28, 2025 | 940.17 | 932.84 | 931.55 | 940.17 | 931.18 | 688 |
| July 25, 2025 | 936.46 | 935.28 | 935.7 | 941.21 | 934.51 | 521 |
| July 24, 2025 | 940 | 935.74 | 935.74 | 942.7 | 935.29 | 2,291 |
| July 23, 2025 | 943 | 944.45 | 944.45 | 948.45 | 936.7 | 1,599 |
| July 22, 2025 | 948 | 955.99 | 955.99 | 957.45 | 945.28 | 612 |
| July 21, 2025 | 951.15 | 947.98 | 947.98 | 957.98 | 947.5 | 710 |
| July 18, 2025 | 955.91 | 952.43 | 952.43 | 960.32 | 950.9 | 528 |
| July 17, 2025 | 953.47 | 950.62 | 950.62 | 954.55 | 947.85 | 763 |
| July 16, 2025 | 967.01 | 955.9 | 955.9 | 967.75 | 953.64 | 811 |
| July 15, 2025 | 977.2 | 974.88 | 974.88 | 980.5 | 968.06 | 1,192 |
| July 14, 2025 | 973.83 | 974.65 | 974.65 | 978.52 | 967 | 383 |
| July 11, 2025 | 971.6 | 968.15 | 968.15 | 976.5 | 965.86 | 422 |
| July 10, 2025 | 986.32 | 971.88 | 971.88 | 988 | 970.58 | 628 |
| July 09, 2025 | 988 | 980.2 | 980.2 | 988.69 | 975 | 646 |
| July 08, 2025 | 990.73 | 988.5 | 988.5 | 995.42 | 987 | 364 |
| July 07, 2025 | 983.62 | 990.93 | 990.93 | 992.92 | 976.74 | 797 |
| July 03, 2025 | 982.7 | 985.21 | 985.21 | 987.12 | 977.33 | 940 |
| July 02, 2025 | 986 | 983.53 | 983.53 | 986 | 977.39 | 9,566 |
| July 01, 2025 | 990 | 983.32 | 983.32 | 996.1 | 976.2 | 850 |
| June 30, 2025 | 987.25 | 988.4 | 988.4 | 991.99 | 981.13 | 470 |
| June 27, 2025 | 984 | 988.35 | 988.35 | 992.52 | 980.99 | 875 |
| June 26, 2025 | 989.84 | 980.67 | 980.67 | 990.2 | 977 | 845 |
| June 25, 2025 | 1,001.94 | 990.35 | 990.35 | 1,004.98 | 988.54 | 467 |
| June 24, 2025 | 1,005.08 | 993.68 | 993.68 | 1,005.55 | 992.86 | 3,185 |
| June 23, 2025 | 974 | 997.76 | 997.76 | 997.77 | 973.3 | 378 |
| June 20, 2025 | 974.23 | 976.22 | 976.22 | 987.86 | 974.23 | 25,081 |
| June 18, 2025 | 978 | 979.23 | 979.23 | 981.44 | 974.87 | 229 |
| June 17, 2025 | 985.45 | 981 | 981 | 986 | 976.46 | 18,541 |
| June 16, 2025 | 990 | 990 | 990 | 1,001.4 | 988.53 | 761 |
| June 13, 2025 | 992.31 | 991.85 | 991.85 | 1,003.28 | 989.85 | 808 |
| June 12, 2025 | 998 | 1,001.5 | 998.63 | 1,001.71 | 995.16 | 243 |
| June 11, 2025 | 1,006.56 | 1,000.29 | 1,000.29 | 1,006.56 | 998.24 | 489 |
| June 10, 2025 | 1,009 | 1,000.14 | 1,000.14 | 1,011.79 | 997.99 | 551 |
| June 09, 2025 | 1,013.69 | 1,008.71 | 1,008.71 | 1,015.11 | 996.69 | 746 |
| June 06, 2025 | 1,017.8 | 1,012.56 | 1,012.56 | 1,020.62 | 1,008.61 | 511 |
| June 05, 2025 | 1,028.16 | 1,016.88 | 1,016.88 | 1,051.03 | 1,014.2 | 2,253 |
| June 04, 2025 | 1,054.6 | 1,055.94 | 1,055.94 | 1,057.8 | 1,049.78 | 1,469 |
| June 03, 2025 | 1,056.43 | 1,050.2 | 1,050.2 | 1,066.66 | 1,043.65 | 521 |
| June 02, 2025 | 1,037.02 | 1,049.44 | 1,049.44 | 1,060.46 | 1,034.27 | 451 |
| May 30, 2025 | 1,005.82 | 1,046.8 | 1,046.8 | 1,048.58 | 997 | 1,128 |
| May 29, 2025 | 1,016.5 | 1,011.68 | 1,011.68 | 1,030 | 1,004.17 | 2,448 |
| May 28, 2025 | 1,017 | 1,019.7 | 1,019.7 | 1,024.65 | 1,016.85 | 230 |
| May 27, 2025 | 1,009 | 1,015.49 | 1,015.49 | 1,019 | 1,007 | 563 |
| May 23, 2025 | 1,018.14 | 1,011.5 | 1,011.5 | 1,018.14 | 1,007.64 | 99 |
| May 22, 2025 | 1,025.9 | 1,022 | 1,022 | 1,028.52 | 1,014.39 | 294 |