1,365.37
+17.19(+1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,367 | 1,365.37 | 1,365.37 | 1,376.22 | 1,343.2 | 213 |
| August 15, 2025 | 1,335 | 1,348.18 | 1,348.18 | 1,350 | 1,322 | 11 |
| August 14, 2025 | 1,330 | 1,320 | 1,320 | 1,335 | 1,300 | 116 |
| August 13, 2025 | 1,333.9 | 1,327.21 | 1,327.21 | 1,333.9 | 1,317.4 | 124 |
| August 12, 2025 | 1,332.2 | 1,317.4 | 1,317.4 | 1,332.2 | 1,302.99 | 70 |
| August 11, 2025 | 1,330 | 1,315.19 | 1,315.19 | 1,331.44 | 1,304.33 | 75 |
| August 08, 2025 | 1,327.51 | 1,327.74 | 1,322.93 | 1,356.4 | 1,317.6 | 128 |
| August 07, 2025 | 1,376.77 | 1,341.59 | 1,341.59 | 1,395.15 | 1,341.59 | 77 |
| August 06, 2025 | 1,343.08 | 1,375 | 1,375 | 1,388.14 | 1,336.03 | 149 |
| August 05, 2025 | 1,361.5 | 1,356.03 | 1,356.03 | 1,384.63 | 1,336.91 | 81 |
| August 04, 2025 | 1,392.3 | 1,359.75 | 1,359.75 | 1,412 | 1,351.6 | 155 |
| August 01, 2025 | 1,426.99 | 1,418.48 | 1,418.48 | 1,433.02 | 1,359 | 128 |
| July 31, 2025 | 1,553.18 | 1,390.35 | 1,390.35 | 1,553.18 | 1,362.58 | 614 |
| July 30, 2025 | 1,479.91 | 1,539.8 | 1,539.8 | 1,539.8 | 1,479.91 | 54 |
| July 29, 2025 | 1,535 | 1,501.2 | 1,501.2 | 1,535 | 1,501.2 | 84 |
| July 28, 2025 | 1,529.51 | 1,517 | 1,519.92 | 1,547.15 | 1,517 | 74 |
| July 25, 2025 | 1,518.69 | 1,535.7 | 1,535.7 | 1,556.24 | 1,518.69 | 457 |
| July 24, 2025 | 1,533 | 1,533.63 | 1,533.63 | 1,557.06 | 1,531.85 | 141 |
| July 23, 2025 | 1,511.03 | 1,535.33 | 1,535.33 | 1,546.86 | 1,511.03 | 60 |
| July 22, 2025 | 1,536.87 | 1,519.09 | 1,519.09 | 1,540 | 1,518.02 | 128 |
| July 21, 2025 | 1,564.99 | 1,541.78 | 1,541.78 | 1,567 | 1,529.19 | 1,400 |
| July 18, 2025 | 1,533.39 | 1,533.77 | 1,533.77 | 1,542.23 | 1,520.99 | 76 |
| July 17, 2025 | 1,511.32 | 1,537.04 | 1,537.04 | 1,561.19 | 1,511.32 | 109 |
| July 16, 2025 | 1,513 | 1,536.1 | 1,536.1 | 1,541 | 1,487.8 | 122 |
| July 15, 2025 | 1,557 | 1,496.01 | 1,496.01 | 1,577.96 | 1,491.9 | 356 |
| July 14, 2025 | 1,540 | 1,519.72 | 1,519.72 | 1,561.98 | 1,500.18 | 1,699 |
| July 11, 2025 | 1,594.54 | 1,571.4 | 1,557.78 | 1,600 | 1,557.58 | 83 |
| July 10, 2025 | 1,602 | 1,617.43 | 1,617.43 | 1,633.21 | 1,576.01 | 303 |
| July 09, 2025 | 1,700 | 1,689.61 | 1,613 | 1,700 | 1,595.01 | 360 |
| July 08, 2025 | 1,906.21 | 1,578.92 | 1,578.92 | 1,906.21 | 1,520.3 | 468 |
| July 07, 2025 | 1,844.58 | 1,874.46 | 1,874.46 | 1,905.1 | 1,802.55 | 30 |
| July 03, 2025 | 1,850 | 1,847.59 | 1,847.59 | 1,877.75 | 1,800 | 64 |
| July 02, 2025 | 1,825.34 | 1,831.6 | 1,831.6 | 1,840.61 | 1,813.98 | 14 |
| July 01, 2025 | 1,824.24 | 1,833.53 | 1,833.53 | 1,833.53 | 1,783.09 | 24 |
| June 30, 2025 | 1,822.81 | 1,821.87 | 1,821.87 | 1,837 | 1,812.48 | 180 |
| June 27, 2025 | 1,820 | 1,800.99 | 1,800.99 | 1,883.41 | 1,800.99 | 154 |
| June 26, 2025 | 1,850 | 1,824.78 | 1,824.78 | 1,897.05 | 1,778.12 | 181 |
| June 25, 2025 | 1,956.95 | 1,916.63 | 1,916.63 | 1,956.95 | 1,880 | 35 |
| June 24, 2025 | 1,882 | 1,901.58 | 1,901.58 | 1,908.68 | 1,872.44 | 231 |
| June 23, 2025 | 1,778.39 | 1,862.64 | 1,862.64 | 1,862.64 | 1,778.39 | 108 |
| June 20, 2025 | 1,784.97 | 1,800.62 | 1,800.62 | 1,830 | 1,782.99 | 46 |
| June 18, 2025 | 1,803.75 | 1,767.75 | 1,767.75 | 1,803.75 | 1,746.65 | 45 |
| June 17, 2025 | 1,800 | 1,785 | 1,785 | 1,829.13 | 1,767.59 | 181 |
| June 16, 2025 | 1,812 | 1,807.5 | 1,807.5 | 1,828.78 | 1,776.11 | 57 |
| June 13, 2025 | 1,755 | 1,777.44 | 1,777.44 | 1,786.2 | 1,736.81 | 31 |
| June 12, 2025 | 1,798.03 | 1,799.79 | 1,799.79 | 1,827.27 | 1,797.41 | 47 |
| June 11, 2025 | 1,826.86 | 1,811.57 | 1,811.57 | 1,826.86 | 1,745 | 80 |
| June 10, 2025 | 1,773.37 | 1,773.02 | 1,773.02 | 1,778.5 | 1,745.79 | 1,053 |
| June 09, 2025 | 1,764.53 | 1,761.53 | 1,761.53 | 1,795.3 | 1,727.41 | 65 |
| June 06, 2025 | 1,797.27 | 1,776.06 | 1,776.06 | 1,797.27 | 1,764.74 | 20 |
| June 05, 2025 | 1,777 | 1,772 | 1,772 | 1,787.43 | 1,749 | 29 |
| June 04, 2025 | 1,704.74 | 1,756.12 | 1,756.65 | 1,758.96 | 1,704.74 | 92 |
| June 03, 2025 | 1,772.28 | 1,744.54 | 1,744.54 | 1,772.28 | 1,711.32 | 59 |
| June 02, 2025 | 1,775 | 1,731.29 | 1,731.29 | 1,775 | 1,700 | 303 |
| May 30, 2025 | 1,650 | 1,745.22 | 1,745.22 | 1,745.22 | 1,650 | 207 |
| May 29, 2025 | 1,655 | 1,652.81 | 1,652.81 | 1,688 | 1,623.78 | 332 |
| May 28, 2025 | 1,512.1 | 1,639 | 1,639 | 1,644 | 1,500 | 671 |
| May 27, 2025 | 1,732 | 1,507.96 | 1,507.96 | 1,739.96 | 1,507.96 | 2,104 |
| May 23, 2025 | 1,710 | 1,714.35 | 1,714.35 | 1,723.07 | 1,672.8 | 122 |
| May 22, 2025 | 1,726.47 | 1,706.96 | 1,706.96 | 1,798.68 | 1,695.63 | 647 |