1,175.34
+0.19(+0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,173.38 | 1,175.34 | 1,169.4 | 1,207 | 1,148.08 | 419 |
October 16, 2025 | 1,201.62 | 1,173.49 | 1,173.49 | 1,215 | 1,173.49 | 553 |
October 15, 2025 | 1,199.5 | 1,188.6 | 1,188.6 | 1,219 | 1,178.23 | 941 |
October 14, 2025 | 1,145 | 1,197.85 | 1,197.85 | 1,205.97 | 1,135 | 850 |
October 13, 2025 | 1,155 | 1,159.65 | 1,159.65 | 1,161.74 | 1,138 | 724 |
October 10, 2025 | 1,165.39 | 1,150 | 1,150 | 1,182.95 | 1,136.48 | 358 |
October 09, 2025 | 1,168.87 | 1,163.85 | 1,163.85 | 1,180 | 1,157.4 | 334 |
October 08, 2025 | 1,169.69 | 1,175 | 1,175 | 1,189.27 | 1,157.77 | 186 |
October 07, 2025 | 1,180 | 1,167.69 | 1,167.69 | 1,187.76 | 1,157.09 | 738 |
October 06, 2025 | 1,163.52 | 1,163.72 | 1,163.72 | 1,183.51 | 1,160.36 | 428 |
October 03, 2025 | 1,165.27 | 1,163.97 | 1,158.61 | 1,170.63 | 1,156 | 311 |
October 02, 2025 | 1,144.03 | 1,160 | 1,160 | 1,171.25 | 1,140.13 | 1,630 |
October 01, 2025 | 1,152 | 1,140.91 | 1,140.91 | 1,189.69 | 1,133.7 | 2,142 |
September 30, 2025 | 1,170.01 | 1,159.1 | 1,159.1 | 1,184.29 | 1,154 | 1,387 |
September 29, 2025 | 1,156.47 | 1,172.18 | 1,172.18 | 1,193 | 1,156.47 | 2,072 |
September 26, 2025 | 1,147.13 | 1,155.29 | 1,155.16 | 1,160 | 1,135.33 | 321 |
September 25, 2025 | 1,110 | 1,134.03 | 1,134.03 | 1,137.21 | 1,110 | 1,748 |
September 24, 2025 | 1,133.99 | 1,130.56 | 1,130.57 | 1,140.43 | 1,125 | 941 |
September 23, 2025 | 1,136.21 | 1,128.1 | 1,128.1 | 1,149.84 | 1,128.1 | 1,046 |
September 22, 2025 | 1,136.46 | 1,136.63 | 1,136.63 | 1,142.68 | 1,130 | 1,227 |
September 19, 2025 | 1,143.95 | 1,139.14 | 1,139.14 | 1,143.95 | 1,126 | 1,493 |
September 18, 2025 | 1,138.68 | 1,139.82 | 1,139.82 | 1,151.67 | 1,131.78 | 326 |
September 17, 2025 | 1,118.8 | 1,128.06 | 1,128.06 | 1,130.98 | 1,118.8 | 761 |
September 16, 2025 | 1,123.69 | 1,114.58 | 1,114.58 | 1,123.69 | 1,109.93 | 819 |
September 15, 2025 | 1,133.52 | 1,113.85 | 1,113.85 | 1,142.4 | 1,110.87 | 2,282 |
September 12, 2025 | 1,142.49 | 1,127.67 | 1,127.67 | 1,142.49 | 1,118.33 | 83 |
September 11, 2025 | 1,108.84 | 1,136.48 | 1,136.48 | 1,137.12 | 1,087.92 | 524 |
September 10, 2025 | 1,110 | 1,102.02 | 1,102.02 | 1,115.5 | 1,098.83 | 1,626 |
September 09, 2025 | 1,105.8 | 1,106.29 | 1,106.29 | 1,112.3 | 1,100 | 1,505 |
September 08, 2025 | 1,106.29 | 1,100.91 | 1,100.91 | 1,106.29 | 1,094.2 | 470 |
September 05, 2025 | 1,104.01 | 1,093.83 | 1,091.75 | 1,120 | 1,087.73 | 490 |
September 04, 2025 | 1,103.32 | 1,109 | 1,109 | 1,120 | 1,101.84 | 559 |
September 03, 2025 | 1,122.1 | 1,093.9 | 1,093.9 | 1,122.1 | 1,093.9 | 492 |
September 02, 2025 | 1,134.99 | 1,107.89 | 1,107.89 | 1,134.99 | 1,101.52 | 573 |
August 29, 2025 | 1,130 | 1,122.44 | 1,122.44 | 1,135 | 1,121.57 | 85 |
August 28, 2025 | 1,127.54 | 1,128.37 | 1,128.37 | 1,146.34 | 1,126.91 | 635 |
August 27, 2025 | 1,145.57 | 1,137.97 | 1,137.97 | 1,152.99 | 1,131.45 | 1,194 |
August 26, 2025 | 1,144.89 | 1,129.24 | 1,129.24 | 1,154 | 1,118.34 | 786 |
August 22, 2025 | 1,137.9 | 1,150.19 | 1,150.19 | 1,155.35 | 1,123 | 392 |
August 21, 2025 | 1,130.66 | 1,126.11 | 1,126.11 | 1,133 | 1,117.18 | 379 |
August 20, 2025 | 1,121 | 1,123.39 | 1,123.39 | 1,128.47 | 1,100.01 | 559 |
August 19, 2025 | 1,131.39 | 1,132.15 | 1,132.15 | 1,143.74 | 1,122.68 | 91 |
August 18, 2025 | 1,137.1 | 1,138.26 | 1,137.96 | 1,153.71 | 1,130 | 145 |
August 15, 2025 | 1,150.86 | 1,147.39 | 1,147.39 | 1,180 | 1,143.6 | 65 |
August 14, 2025 | 1,162.59 | 1,158 | 1,158 | 1,171.62 | 1,144.83 | 445 |
August 13, 2025 | 1,160.03 | 1,155.72 | 1,155.72 | 1,171.64 | 1,148.48 | 207 |
August 12, 2025 | 1,127.35 | 1,153.57 | 1,153.57 | 1,153.91 | 1,122.3 | 999 |
August 11, 2025 | 1,132.22 | 1,124.81 | 1,124.81 | 1,134.25 | 1,120.03 | 289 |
August 08, 2025 | 1,121.41 | 1,121.9 | 1,121.9 | 1,135 | 1,095.53 | 136 |
August 07, 2025 | 1,116.19 | 1,116.43 | 1,116.43 | 1,133 | 1,110.04 | 596 |
August 06, 2025 | 1,111.97 | 1,114.66 | 1,114.66 | 1,133 | 1,090 | 283 |
August 05, 2025 | 1,113.48 | 1,110.74 | 1,110.74 | 1,133.88 | 1,098.72 | 221 |
August 04, 2025 | 1,097.99 | 1,100.17 | 1,100.17 | 1,109.69 | 1,090.01 | 66 |
August 01, 2025 | 1,101.78 | 1,081.11 | 1,081.11 | 1,112.99 | 1,078.19 | 331 |
July 31, 2025 | 1,113.99 | 1,111.46 | 1,111.46 | 1,120.58 | 1,105 | 118 |
July 30, 2025 | 1,114.89 | 1,123.34 | 1,123.34 | 1,128.05 | 1,080 | 107 |
July 29, 2025 | 1,117.82 | 1,114.51 | 1,116.81 | 1,128 | 1,114.3 | 5,252 |
July 28, 2025 | 1,123.55 | 1,121.39 | 1,121.39 | 1,125.98 | 1,116 | 191 |
July 25, 2025 | 1,125 | 1,123 | 1,123 | 1,127.58 | 1,116.11 | 161 |
July 24, 2025 | 1,114 | 1,122.44 | 1,122.44 | 1,125.21 | 1,112.38 | 366 |