3,840.50
+17.58(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,858.74 | 3,840.5 | 3,840.5 | 3,872.8 | 3,817.69 | 110,012 |
| December 03, 2025 | 3,837.37 | 3,822.92 | 3,822.92 | 3,870.44 | 3,806.61 | 115,028 |
| December 02, 2025 | 3,946.61 | 3,826.77 | 3,826.77 | 3,946.61 | 3,808.48 | 157,856 |
| December 01, 2025 | 3,949.99 | 3,946.99 | 3,946.99 | 3,996.25 | 3,942.83 | 91,500 |
| November 28, 2025 | 3,951.59 | 3,954.33 | 3,954.33 | 3,979.99 | 3,944.01 | 51,400 |
| November 26, 2025 | 3,932.16 | 3,967.95 | 3,967.95 | 3,975 | 3,932.16 | 67,900 |
| November 25, 2025 | 3,841.55 | 3,948.07 | 3,948.07 | 3,962.09 | 3,818.86 | 110,500 |
| November 24, 2025 | 3,876.53 | 3,851.52 | 3,851.52 | 3,903.81 | 3,840 | 141,700 |
| November 21, 2025 | 3,867.04 | 3,897.88 | 3,897.88 | 3,939 | 3,845.63 | 123,764 |
| November 20, 2025 | 3,805.02 | 3,849.81 | 3,849.81 | 3,858.84 | 3,783.09 | 123,418 |
| November 19, 2025 | 3,824.1 | 3,808.55 | 3,808.55 | 3,853.39 | 3,772.81 | 101,434 |
| November 18, 2025 | 3,847.14 | 3,827.89 | 3,827.89 | 3,860.21 | 3,807.6 | 102,759 |
| November 17, 2025 | 3,863.8 | 3,855.26 | 3,855.26 | 3,893.55 | 3,851.02 | 123,453 |
| November 14, 2025 | 3,837.41 | 3,856.87 | 3,856.87 | 3,878.94 | 3,817.48 | 124,601 |
| November 13, 2025 | 3,867.06 | 3,819.29 | 3,819.29 | 3,886.28 | 3,817.08 | 127,041 |
| November 12, 2025 | 3,778.26 | 3,788.7 | 3,788.7 | 3,808 | 3,752.5 | 101,734 |
| November 11, 2025 | 3,735 | 3,756.24 | 3,756.24 | 3,778.04 | 3,720.54 | 75,800 |
| November 10, 2025 | 3,681.11 | 3,728.09 | 3,728.09 | 3,741.88 | 3,657.03 | 107,853 |
| November 07, 2025 | 3,695.39 | 3,718.26 | 3,718.26 | 3,718.84 | 3,645.96 | 115,712 |
| November 06, 2025 | 3,630 | 3,673.66 | 3,673.66 | 3,714.42 | 3,613.12 | 137,793 |
| November 05, 2025 | 3,683.88 | 3,661.81 | 3,661.81 | 3,749.94 | 3,652.61 | 131,537 |
| November 04, 2025 | 3,594.11 | 3,675.9 | 3,675.9 | 3,690.05 | 3,572.48 | 186,348 |
| November 03, 2025 | 3,665.31 | 3,576.14 | 3,576.14 | 3,665.31 | 3,492.6 | 227,400 |
| October 31, 2025 | 3,669.6 | 3,674.43 | 3,674.43 | 3,708.02 | 3,654.76 | 145,600 |
| October 30, 2025 | 3,670.6 | 3,705.63 | 3,705.63 | 3,756.33 | 3,670.6 | 136,583 |
| October 29, 2025 | 3,792.24 | 3,709.12 | 3,709.12 | 3,810.67 | 3,692.32 | 146,078 |
| October 28, 2025 | 3,785.05 | 3,803 | 3,803 | 3,878.37 | 3,785.05 | 140,559 |
| October 27, 2025 | 3,775 | 3,814.21 | 3,814.21 | 3,835 | 3,775 | 127,000 |
| October 24, 2025 | 3,880.35 | 3,805.56 | 3,805.56 | 3,880.35 | 3,788.91 | 125,480 |
| October 23, 2025 | 3,986 | 3,850 | 3,850 | 3,986.51 | 3,744.02 | 307,068 |
| October 22, 2025 | 4,010 | 3,997.26 | 3,997.26 | 4,040 | 3,974.38 | 79,600 |
| October 21, 2025 | 3,985.4 | 4,006.21 | 4,006.21 | 4,015 | 3,952.7 | 102,701 |
| October 20, 2025 | 4,030.17 | 3,968.57 | 3,968.57 | 4,034.1 | 3,945.12 | 119,632 |
| October 17, 2025 | 4,019.51 | 4,030.17 | 4,030.17 | 4,036.22 | 3,981.36 | 110,156 |
| October 16, 2025 | 4,035.82 | 4,007.91 | 4,007.91 | 4,047.41 | 4,002.3 | 76,524 |
| October 15, 2025 | 4,022 | 4,027.03 | 4,027.03 | 4,076.34 | 4,000 | 120,311 |
| October 14, 2025 | 4,095.24 | 4,055.99 | 4,055.99 | 4,113.44 | 4,051.46 | 112,531 |
| October 13, 2025 | 4,056.66 | 4,097.97 | 4,097.97 | 4,146.42 | 4,056.66 | 93,431 |
| October 10, 2025 | 3,986.8 | 4,075.31 | 4,075.31 | 4,093.92 | 3,941.29 | 156,696 |
| October 09, 2025 | 4,054.99 | 3,967.28 | 3,967.28 | 4,054.99 | 3,916.63 | 171,517 |
| October 08, 2025 | 4,073.63 | 4,027.76 | 4,027.76 | 4,090.13 | 4,020.01 | 112,744 |
| October 07, 2025 | 4,170 | 4,085.93 | 4,085.93 | 4,170 | 4,068.23 | 115,611 |
| October 06, 2025 | 4,213.53 | 4,174.43 | 4,174.43 | 4,224.08 | 4,101.8 | 136,489 |
| October 03, 2025 | 4,245.54 | 4,215.08 | 4,215.08 | 4,252.54 | 4,177.21 | 91,424 |
| October 02, 2025 | 4,222.28 | 4,253.71 | 4,253.71 | 4,293.03 | 4,184.59 | 106,400 |
| October 01, 2025 | 4,267.32 | 4,247.96 | 4,247.96 | 4,286.38 | 4,197.85 | 118,800 |
| September 30, 2025 | 4,270 | 4,290.24 | 4,290.24 | 4,332.68 | 4,270 | 121,600 |
| September 29, 2025 | 4,189.56 | 4,273.84 | 4,273.84 | 4,276 | 4,139.91 | 132,131 |
| September 26, 2025 | 4,139.35 | 4,198.03 | 4,198.03 | 4,217.55 | 4,118.29 | 87,223 |
| September 25, 2025 | 4,176.89 | 4,136.07 | 4,136.07 | 4,176.89 | 4,090.17 | 141,379 |
| September 24, 2025 | 4,109.72 | 4,176.89 | 4,176.89 | 4,228 | 4,050.01 | 183,000 |
| September 23, 2025 | 4,034.73 | 4,120 | 4,120 | 4,179.22 | 3,969.59 | 263,838 |
| September 22, 2025 | 4,166.62 | 4,121 | 4,121 | 4,188.36 | 4,105.2 | 192,843 |
| September 19, 2025 | 4,146.22 | 4,140.36 | 4,140.36 | 4,149.73 | 4,114.5 | 184,765 |
| September 18, 2025 | 4,223.61 | 4,132.83 | 4,132.83 | 4,235.68 | 4,112.51 | 242,654 |
| September 17, 2025 | 4,234.99 | 4,232.57 | 4,232.57 | 4,236.62 | 4,194.28 | 106,800 |
| September 16, 2025 | 4,237.6 | 4,223.93 | 4,223.93 | 4,285.34 | 4,212.34 | 118,951 |
| September 15, 2025 | 4,334.81 | 4,233.3 | 4,233.3 | 4,357.81 | 4,198.56 | 166,866 |
| September 12, 2025 | 4,316.68 | 4,322.15 | 4,322.15 | 4,363.29 | 4,316.68 | 100,900 |
| September 11, 2025 | 4,263.88 | 4,354.54 | 4,354.54 | 4,388.11 | 4,263.88 | 163,210 |