1,356.88
+11.0563(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,360 | 1,356.88 | 1,356.88 | 1,368 | 1,356.88 | 91 |
| December 03, 2025 | 1,320.65 | 1,336.75 | 1,336.75 | 1,344.42 | 1,320.65 | 91 |
| December 02, 2025 | 1,355.09 | 1,342.83 | 1,342.83 | 1,355.09 | 1,335.93 | 64 |
| December 01, 2025 | 1,389 | 1,346.14 | 1,346.14 | 1,389 | 1,340.72 | 88 |
| November 28, 2025 | 1,350.66 | 1,358.7 | 1,358.7 | 1,359.23 | 1,350.66 | 19 |
| November 26, 2025 | 1,355.35 | 1,353.2 | 1,353.2 | 1,356.43 | 1,353.2 | 461 |
| November 25, 2025 | 1,343.45 | 1,355.62 | 1,355.62 | 1,355.62 | 1,343.45 | 226 |
| November 24, 2025 | 1,341.83 | 1,341.76 | 1,341.76 | 1,345.99 | 1,337.71 | 237 |
| November 21, 2025 | 1,329.62 | 1,357.88 | 1,357.88 | 1,357.88 | 1,329.62 | 21 |
| November 20, 2025 | 1,357 | 1,327.2 | 1,327.2 | 1,357 | 1,324.44 | 38 |
| November 19, 2025 | 1,325.83 | 1,325.83 | 1,325.83 | 1,325.83 | 1,325.83 | 13 |
| November 18, 2025 | 1,337.11 | 1,360.11 | 1,360.11 | 1,366.35 | 1,337.11 | 191 |
| November 17, 2025 | 1,342.07 | 1,349.13 | 1,349.13 | 1,356.73 | 1,337.51 | 79 |
| November 14, 2025 | 1,325.7 | 1,341.36 | 1,341.36 | 1,351.66 | 1,325.7 | 26 |
| November 13, 2025 | 1,324.99 | 1,345.31 | 1,345.31 | 1,356.43 | 1,324.99 | 36 |
| November 12, 2025 | 1,292 | 1,306.52 | 1,306.52 | 1,337.3 | 1,260 | 268 |
| November 11, 2025 | 1,285.2 | 1,292.46 | 1,292.46 | 1,302.57 | 1,275.81 | 16 |
| November 10, 2025 | 1,273 | 1,287.94 | 1,287.94 | 1,292 | 1,273 | 20 |
| November 07, 2025 | 1,265.2 | 1,259.6 | 1,264.73 | 1,270.69 | 1,252.14 | 4 |
| November 06, 2025 | 1,255.39 | 1,273.92 | 1,273.92 | 1,273.92 | 1,255.39 | 8 |
| November 05, 2025 | 1,275.46 | 1,282.42 | 1,282.42 | 1,295.76 | 1,275.46 | 66 |
| November 04, 2025 | 1,292.55 | 1,298 | 1,298 | 1,298 | 1,280 | 16 |
| November 03, 2025 | 1,321.86 | 1,296.69 | 1,296.69 | 1,321.86 | 1,296.69 | 14 |
| October 31, 2025 | 1,305.81 | 1,302.59 | 1,302.59 | 1,308.7 | 1,299.08 | 20 |
| October 30, 2025 | 1,325.65 | 1,330 | 1,330 | 1,333.38 | 1,325.65 | 107 |
| October 29, 2025 | 1,326.22 | 1,312.63 | 1,312.63 | 1,335.24 | 1,305.61 | 78 |
| October 28, 2025 | 1,336.23 | 1,336.23 | 1,336.23 | 1,336.23 | 1,336.23 | 142 |
| October 27, 2025 | 1,370 | 1,345.32 | 1,345.32 | 1,370 | 1,345.32 | 142 |
| October 24, 2025 | 1,351.45 | 1,352.88 | 1,355.82 | 1,357.27 | 1,340 | 9 |
| October 23, 2025 | 1,320.05 | 1,341.8 | 1,340.72 | 1,348.99 | 1,314.19 | 8 |
| October 22, 2025 | 1,329.17 | 1,322.38 | 1,322.38 | 1,332.34 | 1,322.38 | 13 |
| October 21, 2025 | 1,317.44 | 1,327.65 | 1,327.65 | 1,328.16 | 1,312.98 | 1,414 |
| October 20, 2025 | 1,270 | 1,297.05 | 1,297.05 | 1,297.26 | 1,270 | 87 |
| October 17, 2025 | 1,258 | 1,265.21 | 1,265.21 | 1,265.21 | 1,258 | 147 |
| October 16, 2025 | 1,243.16 | 1,260.25 | 1,260.25 | 1,267.77 | 1,240 | 175 |
| October 15, 2025 | 1,296.64 | 1,261.52 | 1,261.52 | 1,307.23 | 1,246.55 | 131 |
| October 14, 2025 | 1,286.21 | 1,302.62 | 1,302.62 | 1,302.62 | 1,279.95 | 41 |
| October 13, 2025 | 1,282.1 | 1,280.45 | 1,280.45 | 1,290 | 1,269.61 | 28 |
| October 10, 2025 | 1,278.08 | 1,274.33 | 1,274.33 | 1,278.08 | 1,273.45 | 17 |
| October 09, 2025 | 1,285 | 1,283.98 | 1,283.98 | 1,285 | 1,277.66 | 15 |
| October 08, 2025 | 1,290.73 | 1,285.5 | 1,285.5 | 1,290.73 | 1,279.94 | 83 |
| October 07, 2025 | 1,279.35 | 1,292 | 1,292 | 1,300 | 1,279.35 | 21 |
| October 06, 2025 | 1,290.48 | 1,281.87 | 1,281.87 | 1,294.82 | 1,281.87 | 33 |
| October 03, 2025 | 1,281.41 | 1,288.87 | 1,287.09 | 1,292.61 | 1,278.81 | 63 |
| October 02, 2025 | 1,295.88 | 1,292.59 | 1,292.59 | 1,295.88 | 1,286.56 | 13 |
| October 01, 2025 | 1,312.32 | 1,324.78 | 1,324.78 | 1,330.98 | 1,312.32 | 32 |
| September 30, 2025 | 1,289.77 | 1,316.64 | 1,316.64 | 1,320 | 1,289.77 | 55 |
| September 29, 2025 | 1,302.94 | 1,298.88 | 1,298.88 | 1,304 | 1,296.55 | 26 |
| September 26, 2025 | 1,297 | 1,300.8 | 1,300.8 | 1,310.01 | 1,297 | 33 |
| September 25, 2025 | 1,320 | 1,284.73 | 1,284.73 | 1,320 | 1,271.59 | 40 |
| September 24, 2025 | 1,299.37 | 1,305.82 | 1,305.82 | 1,317.25 | 1,295 | 286 |
| September 23, 2025 | 1,297.21 | 1,303.4 | 1,303.4 | 1,304.56 | 1,297.21 | 31 |
| September 22, 2025 | 1,288.52 | 1,284.57 | 1,284.57 | 1,290.22 | 1,277.05 | 27 |
| September 19, 2025 | 1,286.09 | 1,275.01 | 1,275.01 | 1,291.78 | 1,275.01 | 24 |
| September 18, 2025 | 1,275.98 | 1,278.16 | 1,278.16 | 1,283.5 | 1,273.52 | 87 |
| September 17, 2025 | 1,273.71 | 1,282.72 | 1,282.72 | 1,290.89 | 1,273.71 | 17 |
| September 16, 2025 | 1,300 | 1,293 | 1,293 | 1,300 | 1,293 | 21 |
| September 15, 2025 | 1,282.95 | 1,284.78 | 1,284.78 | 1,292.01 | 1,274.03 | 76 |
| September 12, 2025 | 1,310 | 1,283.31 | 1,283.31 | 1,310 | 1,276.18 | 88 |
| September 11, 2025 | 1,297.35 | 1,297.35 | 1,297.35 | 1,297.35 | 1,297.35 | 4 |