1,093.83
-15.17(-1.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 23, 2025 | 1,100 | 1,114.47 | 1,114.47 | 1,114.47 | 1,099.48 | 407 |
July 22, 2025 | 1,096.08 | 1,093.95 | 1,093.95 | 1,101.51 | 1,089.64 | 4,938 |
July 21, 2025 | 1,108.11 | 1,101.28 | 1,101.28 | 1,111 | 1,100 | 878 |
July 18, 2025 | 1,108.1 | 1,114.56 | 1,114.56 | 1,119.81 | 1,106.9 | 245 |
July 17, 2025 | 1,083 | 1,093.23 | 1,093.23 | 1,104.2 | 1,075.27 | 1,837 |
July 16, 2025 | 1,051.98 | 1,068.76 | 1,068.76 | 1,076.49 | 1,047 | 1,369 |
July 15, 2025 | 1,121.55 | 1,049 | 1,049 | 1,128.44 | 1,034.19 | 4,074 |
July 14, 2025 | 1,101.6 | 1,108.24 | 1,108.24 | 1,109.73 | 1,094.25 | 221 |
July 11, 2025 | 1,095.53 | 1,102.68 | 1,102.68 | 1,105 | 1,086.46 | 143 |
July 10, 2025 | 1,088.75 | 1,101.79 | 1,101.79 | 1,104.72 | 1,084.95 | 197 |
July 09, 2025 | 1,072.14 | 1,084.07 | 1,084.07 | 1,086.45 | 1,072.14 | 138 |
July 08, 2025 | 1,077.44 | 1,074.95 | 1,074.95 | 1,080.55 | 1,070.17 | 137 |
July 07, 2025 | 1,083.57 | 1,080.41 | 1,080.41 | 1,087.33 | 1,074.04 | 361 |
July 03, 2025 | 1,072.44 | 1,078.97 | 1,078.97 | 1,081.41 | 1,068 | 252 |
July 02, 2025 | 1,055 | 1,063.62 | 1,063.62 | 1,066.16 | 1,047.17 | 707 |
July 01, 2025 | 1,051.77 | 1,044.14 | 1,044.14 | 1,052.78 | 1,041.18 | 486 |
June 30, 2025 | 1,025 | 1,050.25 | 1,050.25 | 1,066.08 | 1,025 | 226 |
June 27, 2025 | 1,022 | 1,043.05 | 1,043.05 | 1,048.08 | 1,022 | 291 |
June 26, 2025 | 1,023 | 1,025.2 | 1,025.2 | 1,036.22 | 1,016 | 257 |
June 25, 2025 | 1,000 | 1,009 | 1,009 | 1,011.55 | 999.89 | 169 |
June 24, 2025 | 992.54 | 998.83 | 998.83 | 1,003 | 992.35 | 469 |
June 23, 2025 | 970 | 978.35 | 978.35 | 982.78 | 966.78 | 599 |
June 20, 2025 | 989.84 | 973.67 | 973.67 | 989.84 | 973.67 | 172 |
June 18, 2025 | 971.5 | 984.46 | 984.46 | 988.26 | 968 | 183 |
June 17, 2025 | 975.8 | 968.51 | 968.51 | 981.28 | 967.05 | 137 |
June 16, 2025 | 972 | 984.04 | 984.04 | 988.6 | 972 | 172 |
June 13, 2025 | 970.17 | 985.18 | 985.18 | 998 | 965.84 | 390 |
June 12, 2025 | 999.52 | 993.15 | 993.15 | 999.52 | 983 | 38 |
June 11, 2025 | 995.4 | 1,002.65 | 1,002.65 | 1,002.65 | 990 | 291 |
June 10, 2025 | 983.79 | 988.33 | 988.33 | 994.13 | 983.79 | 105 |