1,398.95
-0.77(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,408.05 | 1,399.72 | 1,399.49 | 1,412.73 | 1,393.37 | 14 |
| August 14, 2025 | 1,430 | 1,414.56 | 1,414.56 | 1,438 | 1,414.35 | 15 |
| August 13, 2025 | 1,404.25 | 1,415.51 | 1,415.51 | 1,418.09 | 1,396 | 305 |
| August 12, 2025 | 1,397.17 | 1,415.62 | 1,415.62 | 1,415.62 | 1,389.78 | 468 |
| August 11, 2025 | 1,385 | 1,408.3 | 1,408.3 | 1,411 | 1,385 | 98 |
| August 08, 2025 | 1,435.05 | 1,400.03 | 1,400.03 | 1,441.73 | 1,397.42 | 10 |
| August 07, 2025 | 1,416.92 | 1,394.04 | 1,394.04 | 1,416.92 | 1,387.72 | 32 |
| August 06, 2025 | 1,440 | 1,393 | 1,393 | 1,440 | 1,369.19 | 54 |
| August 05, 2025 | 1,480 | 1,395 | 1,395 | 1,500 | 1,391.91 | 920 |
| August 04, 2025 | 1,605.98 | 1,610.64 | 1,610.64 | 1,616.54 | 1,585.55 | 63 |
| August 01, 2025 | 1,578.18 | 1,573.81 | 1,573.81 | 1,600.97 | 1,563.13 | 42 |
| July 31, 2025 | 1,599.03 | 1,614.91 | 1,614.91 | 1,620 | 1,599.03 | 10 |
| July 30, 2025 | 1,610.05 | 1,620.38 | 1,620.38 | 1,622.64 | 1,599.59 | 6 |
| July 29, 2025 | 1,609.65 | 1,608 | 1,608 | 1,616.05 | 1,605.65 | 169 |
| July 28, 2025 | 1,563 | 1,605.5 | 1,605.5 | 1,616 | 1,563 | 27 |
| July 25, 2025 | 1,602 | 1,594.3 | 1,594.3 | 1,602 | 1,590.01 | 10 |
| July 24, 2025 | 1,610.22 | 1,614.9 | 1,614.9 | 1,614.9 | 1,597.7 | 6 |
| July 23, 2025 | 1,573.53 | 1,577.58 | 1,577.58 | 1,594.55 | 1,573.53 | 52 |
| July 22, 2025 | 1,563.55 | 1,569.82 | 1,569.82 | 1,592.82 | 1,556.11 | 18 |
| July 21, 2025 | 1,592.36 | 1,591.31 | 1,591.31 | 1,607.05 | 1,580.34 | 27 |
| July 18, 2025 | 1,600.21 | 1,601.17 | 1,601.17 | 1,604.57 | 1,586.5 | 11 |
| July 17, 2025 | 1,585.87 | 1,581.81 | 1,581.81 | 1,589.56 | 1,561.32 | 82 |
| July 16, 2025 | 1,575.38 | 1,551.35 | 1,551.35 | 1,586.05 | 1,542.99 | 45 |
| July 15, 2025 | 1,573.42 | 1,572.54 | 1,572.54 | 1,580.05 | 1,568.57 | 12 |
| July 14, 2025 | 1,545 | 1,542.12 | 1,542.12 | 1,570.52 | 1,530.24 | 16 |
| July 11, 2025 | 1,549 | 1,543.95 | 1,547.46 | 1,551.31 | 1,525.22 | 8 |
| July 10, 2025 | 1,526.27 | 1,527.32 | 1,527.32 | 1,530.79 | 1,520.17 | 22 |
| July 09, 2025 | 1,534.24 | 1,537.82 | 1,537.82 | 1,538.17 | 1,517.31 | 69 |
| July 08, 2025 | 1,508.12 | 1,517.25 | 1,517.25 | 1,536.57 | 1,505.76 | 8 |
| July 07, 2025 | 1,528 | 1,534.43 | 1,534.43 | 1,546.66 | 1,523 | 10 |
| July 03, 2025 | 1,522 | 1,524.86 | 1,524.86 | 1,524.86 | 1,492.78 | 600 |
| July 02, 2025 | 1,495.17 | 1,512.92 | 1,512.92 | 1,517.64 | 1,495 | 603 |
| July 01, 2025 | 1,514.95 | 1,492.37 | 1,492.37 | 1,528.92 | 1,484.62 | 151 |
| June 30, 2025 | 1,504.59 | 1,513 | 1,513 | 1,516.56 | 1,501 | 36 |
| June 27, 2025 | 1,471.28 | 1,489.02 | 1,489.02 | 1,500.28 | 1,471.28 | 68 |
| June 26, 2025 | 1,477.03 | 1,480.11 | 1,480.11 | 1,485.26 | 1,461.7 | 7 |
| June 25, 2025 | 1,476.05 | 1,457.29 | 1,457.29 | 1,476.05 | 1,457.29 | 96 |
| June 24, 2025 | 1,478.52 | 1,456.49 | 1,456.49 | 1,478.52 | 1,452.34 | 15 |
| June 23, 2025 | 1,445.1 | 1,455.33 | 1,455.33 | 1,458.99 | 1,432.14 | 12 |
| June 20, 2025 | 1,408.75 | 1,432.64 | 1,433.82 | 1,428.05 | 1,408.75 | 3 |
| June 18, 2025 | 1,430 | 1,425.46 | 1,425.46 | 1,435 | 1,418.01 | 6 |
| June 17, 2025 | 1,423.82 | 1,424.89 | 1,424.89 | 1,427.81 | 1,419.95 | 6 |
| June 16, 2025 | 1,444.73 | 1,448.32 | 1,448.32 | 1,454.21 | 1,433.95 | 4 |
| June 13, 2025 | 1,440 | 1,453.71 | 1,453.71 | 1,455.45 | 1,420 | 23 |
| June 12, 2025 | 1,429.59 | 1,437.62 | 1,437.62 | 1,446.3 | 1,420 | 3 |
| June 11, 2025 | 1,458.26 | 1,413.05 | 1,413.05 | 1,458.26 | 1,379.6 | 75 |
| June 10, 2025 | 1,446.65 | 1,416.24 | 1,416.24 | 1,461.44 | 1,416.24 | 22 |
| June 09, 2025 | 1,474.07 | 1,464.87 | 1,464.87 | 1,474.07 | 1,447.59 | 6 |
| June 06, 2025 | 1,463 | 1,465.04 | 1,465.04 | 1,465.04 | 1,444.96 | 24 |
| June 05, 2025 | 1,451.81 | 1,446.36 | 1,446.36 | 1,463 | 1,438.32 | 13 |
| June 04, 2025 | 1,465.74 | 1,460 | 1,460 | 1,467 | 1,456.19 | 5 |
| June 03, 2025 | 1,453.56 | 1,451.35 | 1,451.35 | 1,461.15 | 1,440.32 | 75 |
| June 02, 2025 | 1,465.49 | 1,442.71 | 1,442.71 | 1,465.62 | 1,442.71 | 29 |
| May 30, 2025 | 1,464.77 | 1,460.84 | 1,459.68 | 1,465.45 | 1,451.79 | 21 |
| May 29, 2025 | 1,450 | 1,456.86 | 1,456.86 | 1,465.41 | 1,430.97 | 19 |
| May 28, 2025 | 1,440.44 | 1,462.5 | 1,462.5 | 1,472.2 | 1,440.44 | 6 |
| May 27, 2025 | 1,450.06 | 1,452.16 | 1,452.16 | 1,455.52 | 1,435.43 | 7 |
| May 23, 2025 | 1,395.69 | 1,406.31 | 1,406.31 | 1,408.83 | 1,390 | 8 |
| May 22, 2025 | 1,407.48 | 1,409.05 | 1,407.84 | 1,412.82 | 1,400.14 | 7 |
| May 21, 2025 | 1,446.82 | 1,410.19 | 1,410.19 | 1,455.27 | 1,409.03 | 5 |