1,072.75
+7.23(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,066.24 | 1,072.75 | 1,072.75 | 1,076.09 | 1,063.08 | 364,055 |
| December 24, 2025 | 1,059.82 | 1,065.52 | 1,065.52 | 1,066.8 | 1,057.44 | 229,835 |
| December 23, 2025 | 1,057.94 | 1,061.84 | 1,061.84 | 1,064.75 | 1,055.69 | 543,828 |
| December 22, 2025 | 1,066 | 1,056.98 | 1,056.98 | 1,067.16 | 1,050 | 703,700 |
| December 19, 2025 | 1,042.56 | 1,056.02 | 1,056.02 | 1,062.68 | 1,042.56 | 2.31M |
| December 18, 2025 | 1,047.96 | 1,036.31 | 1,036.31 | 1,051.81 | 1,035.15 | 1.65M |
| December 17, 2025 | 1,060.61 | 1,015.43 | 1,015.43 | 1,065.1 | 1,010.01 | 2.1M |
| December 16, 2025 | 1,081.53 | 1,076.05 | 1,076.05 | 1,088.06 | 1,065.94 | 956,300 |
| December 15, 2025 | 1,089.35 | 1,087.82 | 1,087.82 | 1,097.71 | 1,079.59 | 1.28M |
| December 12, 2025 | 1,109.39 | 1,080.85 | 1,080.85 | 1,114.56 | 1,077.19 | 1.58M |
| December 11, 2025 | 1,114.75 | 1,122.84 | 1,122.84 | 1,127.75 | 1,095.47 | 1.4M |
| December 10, 2025 | 1,109.4 | 1,119.32 | 1,119.32 | 1,123.96 | 1,098.88 | 1.09M |
| December 09, 2025 | 1,107.9 | 1,111.44 | 1,111.44 | 1,115.74 | 1,105.61 | 904,939 |
| December 08, 2025 | 1,118.82 | 1,119.69 | 1,119.69 | 1,134.18 | 1,114.03 | 1.12M |
| December 05, 2025 | 1,121.93 | 1,099.47 | 1,099.47 | 1,129.38 | 1,098.26 | 1.03M |
| December 04, 2025 | 1,122.53 | 1,110.08 | 1,110.08 | 1,129.54 | 1,102.17 | 1.51M |
| December 03, 2025 | 1,110.24 | 1,140.92 | 1,140.92 | 1,141.72 | 1,105.62 | 2.06M |
| December 02, 2025 | 1,088.68 | 1,108.78 | 1,108.78 | 1,113.21 | 1,088.68 | 1.43M |
| December 01, 2025 | 1,056.03 | 1,087.99 | 1,087.99 | 1,091.3 | 1,054.47 | 2.1M |
| November 28, 2025 | 1,040.4 | 1,060 | 1,060 | 1,060.28 | 1,035.44 | 939,700 |
| November 26, 2025 | 1,040.67 | 1,040.97 | 1,040.97 | 1,055 | 1,037.3 | 1.57M |
| November 25, 2025 | 993.83 | 1,003.22 | 1,003.22 | 1,006.88 | 973.74 | 1.19M |
| November 24, 2025 | 977.62 | 987.82 | 987.82 | 995.14 | 977.59 | 1.63M |
| November 21, 2025 | 963.35 | 966.57 | 966.57 | 978.54 | 946.11 | 2.48M |
| November 20, 2025 | 1,042.23 | 981.04 | 981.04 | 1,050.95 | 977 | 2.06M |
| November 19, 2025 | 1,005.77 | 1,039.33 | 1,039.33 | 1,044.73 | 1,005 | 1.59M |
| November 18, 2025 | 1,011.08 | 1,004.06 | 1,004.06 | 1,017.72 | 993.99 | 1.41M |
| November 17, 2025 | 1,004.72 | 1,020 | 1,020 | 1,025 | 1,004.27 | 1.69M |
| November 14, 2025 | 989.3 | 1,006.98 | 1,006.98 | 1,018.07 | 981 | 1.31M |
| November 13, 2025 | 1,040.99 | 1,019.86 | 1,019.86 | 1,041.86 | 1,009.51 | 1.41M |
| November 12, 2025 | 1,030.16 | 1,037.33 | 1,037.33 | 1,038.7 | 1,025.23 | 960,400 |
| November 11, 2025 | 1,031.77 | 1,022.42 | 1,022.42 | 1,036.98 | 1,017.78 | 1.03M |
| November 10, 2025 | 1,036.77 | 1,038.79 | 1,038.79 | 1,042.79 | 1,021.07 | 992,919 |
| November 07, 2025 | 1,031.1 | 1,016.96 | 1,016.96 | 1,035.4 | 996.82 | 1.84M |
| November 06, 2025 | 1,039.88 | 1,029.2 | 1,029.2 | 1,041.53 | 1,026.44 | 1.07M |
| November 05, 2025 | 1,031.1 | 1,043.75 | 1,043.75 | 1,050.64 | 1,030.8 | 1.17M |
| November 04, 2025 | 1,049.95 | 1,030.14 | 1,030.14 | 1,063.26 | 1,028.83 | 1.74M |
| November 03, 2025 | 1,063.02 | 1,066.82 | 1,066.82 | 1,073.4 | 1,062.99 | 868,132 |
| October 31, 2025 | 1,071.68 | 1,059.23 | 1,059.23 | 1,073.28 | 1,051.4 | 1.18M |
| October 30, 2025 | 1,072.68 | 1,075.38 | 1,075.38 | 1,086.11 | 1,071 | 1.08M |
| October 29, 2025 | 1,070.66 | 1,070.84 | 1,070.84 | 1,077.76 | 1,064.84 | 1.53M |
| October 28, 2025 | 1,056.8 | 1,052.48 | 1,052.48 | 1,060.64 | 1,051.73 | 853,609 |
| October 27, 2025 | 1,050.01 | 1,059.98 | 1,059.98 | 1,060.73 | 1,049.36 | 1.27M |
| October 24, 2025 | 1,037.93 | 1,033.1 | 1,033.1 | 1,043.4 | 1,032.18 | 1.03M |
| October 23, 2025 | 1,004.52 | 1,036.41 | 1,036.41 | 1,040.5 | 1,004.5 | 1.32M |
| October 22, 2025 | 1,026.45 | 1,011.57 | 1,011.57 | 1,033.18 | 997.67 | 1.33M |
| October 21, 2025 | 1,036.31 | 1,025.02 | 1,025.02 | 1,037.47 | 1,024.15 | 1.07M |
| October 20, 2025 | 1,031.75 | 1,042.15 | 1,042.15 | 1,052.17 | 1,031.49 | 1.27M |
| October 17, 2025 | 1,020.59 | 1,029.27 | 1,029.27 | 1,032.77 | 1,015 | 1.66M |
| October 16, 2025 | 1,037.17 | 1,019.59 | 1,019.59 | 1,049.38 | 1,011.1 | 1.94M |
| October 15, 2025 | 1,030.13 | 1,009.81 | 1,009.81 | 1,033 | 993.54 | 2.9M |
| October 14, 2025 | 967.46 | 983.18 | 983.18 | 993.48 | 966 | 2.42M |
| October 13, 2025 | 971.73 | 984.66 | 984.66 | 985.18 | 966.97 | 2.22M |
| October 10, 2025 | 970.69 | 936.19 | 936.19 | 976.2 | 935.41 | 2.91M |
| October 09, 2025 | 985.35 | 980.54 | 980.54 | 987.53 | 971.51 | 1.5M |
| October 08, 2025 | 977.95 | 987.81 | 987.81 | 991.59 | 977.42 | 1.95M |
| October 07, 2025 | 1,042.83 | 1,002.3 | 1,002.3 | 1,044.85 | 1,001 | 1.67M |
| October 06, 2025 | 1,040.44 | 1,043.3 | 1,043.3 | 1,059 | 1,040.1 | 1.39M |
| October 03, 2025 | 1,031 | 1,032.22 | 1,032.22 | 1,039.85 | 1,025.46 | 1.35M |
| October 02, 2025 | 1,039 | 1,030.17 | 1,030.17 | 1,040.23 | 1,021.89 | 1.69M |