1,329.81
-9.815(-0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,315.23 | 1,329.81 | 1,329.81 | 1,329.81 | 1,315.23 | 12 |
| August 15, 2025 | 1,339.62 | 1,339.62 | 1,339.62 | 1,339.62 | 1,339.62 | 1 |
| August 14, 2025 | 1,288.27 | 1,308.46 | 1,308.46 | 1,312.67 | 1,288.27 | 235 |
| August 13, 2025 | 1,298.5 | 1,303.35 | 1,303.35 | 1,303.38 | 1,284.7 | 22 |
| August 12, 2025 | 1,264.34 | 1,260.95 | 1,260.95 | 1,264.34 | 1,260.95 | 22 |
| August 11, 2025 | 1,256.57 | 1,261.93 | 1,261.93 | 1,261.93 | 1,256.4 | 22 |
| August 08, 2025 | 1,237.96 | 1,237.96 | 1,237.96 | 1,237.96 | 1,237.96 | 6 |
| August 07, 2025 | 1,225.83 | 1,223.41 | 1,223.41 | 1,225.83 | 1,223.41 | 8 |
| August 06, 2025 | 1,257.77 | 1,231.3 | 1,231.3 | 1,257.77 | 1,231.3 | 1 |
| August 05, 2025 | 1,233.25 | 1,233.78 | 1,233.78 | 1,233.78 | 1,233.25 | 6 |
| August 04, 2025 | 1,199.55 | 1,191.5 | 1,191.5 | 1,215.22 | 1,191.01 | 465 |
| August 01, 2025 | 1,249.45 | 1,185.61 | 1,185.61 | 1,249.45 | 1,135.53 | 131 |
| July 31, 2025 | 1,251.58 | 1,258.34 | 1,258.34 | 1,258.34 | 1,243.85 | 55 |
| July 30, 2025 | 1,292.42 | 1,270.28 | 1,270.28 | 1,292.42 | 1,262.54 | 69 |
| July 29, 2025 | 1,265.38 | 1,260.83 | 1,260.83 | 1,265.38 | 1,260.83 | 59 |
| July 28, 2025 | 1,247 | 1,247.16 | 1,247.16 | 1,275.39 | 1,247 | 5 |
| July 25, 2025 | 1,268.56 | 1,268.56 | 1,268.56 | 1,268.56 | 1,268.56 | 36 |
| July 24, 2025 | 1,275.66 | 1,278.38 | 1,278.38 | 1,278.38 | 1,256.45 | 360 |
| July 23, 2025 | 1,240 | 1,261.12 | 1,261.12 | 1,261.12 | 1,240 | 10 |
| July 22, 2025 | 1,197.76 | 1,206.32 | 1,206.32 | 1,206.32 | 1,197.76 | 64 |
| July 21, 2025 | 1,190.14 | 1,190.14 | 1,190.14 | 1,190.14 | 1,190.14 | 7 |
| July 18, 2025 | 1,210.29 | 1,200.04 | 1,200.04 | 1,210.29 | 1,200.04 | 9 |
| July 17, 2025 | 1,193.68 | 1,188.49 | 1,188.49 | 1,193.68 | 1,188.49 | 17 |
| July 16, 2025 | 1,169.92 | 1,166.31 | 1,166.31 | 1,169.92 | 1,166.31 | 0 |
| July 15, 2025 | 1,192.14 | 1,204.71 | 1,204.71 | 1,204.71 | 1,192.14 | 1,004 |
| July 14, 2025 | 1,183.53 | 1,204.71 | 1,204.71 | 1,204.71 | 1,183.53 | 2 |
| July 11, 2025 | 1,237.1 | 1,230.85 | 1,230.85 | 1,237.58 | 1,214.78 | 10 |
| July 10, 2025 | 1,243.96 | 1,256.88 | 1,256.88 | 1,256.88 | 1,243.96 | 243 |
| July 09, 2025 | 1,211.32 | 1,221.32 | 1,221.32 | 1,229.61 | 1,207.39 | 59 |
| July 08, 2025 | 1,196.14 | 1,210.07 | 1,210.07 | 1,210.07 | 1,196.14 | 55 |
| July 07, 2025 | 1,185.24 | 1,189.57 | 1,189.57 | 1,200.6 | 1,177.06 | 186 |
| July 03, 2025 | 1,211.31 | 1,212.12 | 1,212.12 | 1,212.12 | 1,209.91 | 186 |
| July 02, 2025 | 1,205.29 | 1,205.29 | 1,205.29 | 1,205.29 | 1,205.29 | 239 |
| July 01, 2025 | 1,195.22 | 1,206.41 | 1,206.41 | 1,232.28 | 1,195.22 | 55 |
| June 30, 2025 | 1,178.55 | 1,164.47 | 1,164.47 | 1,184.07 | 1,164.47 | 151 |
| June 27, 2025 | 1,199.8 | 1,199.8 | 1,199.8 | 1,199.8 | 1,199.8 | 54 |
| June 26, 2025 | 1,216.68 | 1,173.42 | 1,173.42 | 1,216.68 | 1,173.42 | 32 |
| June 25, 2025 | 1,173.03 | 1,179.84 | 1,179.84 | 1,179.84 | 1,173.03 | 33 |
| June 24, 2025 | 1,195.83 | 1,177.5 | 1,177.5 | 1,195.83 | 1,177.5 | 3 |
| June 23, 2025 | 1,143.03 | 1,143.03 | 1,143.03 | 1,143.03 | 1,143.03 | 2 |
| June 20, 2025 | 1,100.43 | 1,147.51 | 1,147.51 | 1,171.51 | 1,100.43 | 97 |
| June 18, 2025 | 1,158.9 | 1,149.74 | 1,153.35 | 1,158.9 | 1,149.74 | 5 |
| June 16, 2025 | 1,167.85 | 1,186.82 | 1,186.82 | 1,186.82 | 1,167.85 | 54 |
| June 13, 2025 | 1,170.47 | 1,171.16 | 1,171.16 | 1,172.23 | 1,170.35 | 33 |
| June 12, 2025 | 1,185.66 | 1,195 | 1,195 | 1,195 | 1,185.66 | 6 |
| June 11, 2025 | 1,210.45 | 1,210.45 | 1,210.45 | 1,210.45 | 1,210.45 | 1,086 |
| June 09, 2025 | 1,182.28 | 1,182.29 | 1,182.29 | 1,182.29 | 1,182.28 | 0 |
| June 06, 2025 | 1,189.1 | 1,189.1 | 1,189.1 | 1,189.1 | 1,189.1 | 56 |
| June 05, 2025 | 1,163.72 | 1,164.71 | 1,164.71 | 1,164.71 | 1,163.72 | 14 |
| June 04, 2025 | 1,166.41 | 1,170.65 | 1,170.65 | 1,170.65 | 1,166.41 | 16 |
| June 03, 2025 | 1,131.85 | 1,138.37 | 1,138.37 | 1,138.37 | 1,131.85 | 54 |
| June 02, 2025 | 1,136.74 | 1,124.3 | 1,124.3 | 1,139.81 | 1,111.86 | 29 |
| May 30, 2025 | 1,153.59 | 1,156.91 | 1,156.91 | 1,161.16 | 1,153.59 | 71 |
| May 29, 2025 | 1,170.36 | 1,166.09 | 1,166.09 | 1,170.36 | 1,166.09 | 11 |
| May 28, 2025 | 1,159.61 | 1,154.78 | 1,154.78 | 1,159.61 | 1,153.56 | 3 |
| May 27, 2025 | 1,127.05 | 1,147.23 | 1,147.23 | 1,147.23 | 1,127.05 | 117 |
| May 23, 2025 | 1,114.23 | 1,109.36 | 1,109.36 | 1,114.23 | 1,109.36 | 3 |
| May 22, 2025 | 1,121.62 | 1,123.27 | 1,123.27 | 1,128.47 | 1,112.51 | 194 |
| May 21, 2025 | 1,168.48 | 1,166.42 | 1,166.42 | 1,168.48 | 1,165.95 | 51 |
| May 20, 2025 | 1,155.69 | 1,162.11 | 1,162.11 | 1,169.76 | 1,155.69 | 10 |