3,705.64
-22.84(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 3,710.51 | 3,705.64 | 3,705.64 | 3,731.65 | 3,681.83 | 105,637 |
| July 10, 2025 | 3,749.73 | 3,728.48 | 3,728.48 | 3,779.95 | 3,700 | 188,300 |
| July 09, 2025 | 3,731.64 | 3,742.18 | 3,742.18 | 3,748.75 | 3,703.28 | 83,509 |
| July 08, 2025 | 3,782.35 | 3,742.08 | 3,742.08 | 3,783.5 | 3,721.05 | 108,452 |
| July 07, 2025 | 3,763.91 | 3,790.64 | 3,790.64 | 3,796.3 | 3,740.57 | 115,822 |
| July 03, 2025 | 3,723.44 | 3,769.26 | 3,769.26 | 3,770.29 | 3,695.15 | 84,800 |
| July 02, 2025 | 3,695.27 | 3,685.34 | 3,685.34 | 3,720.15 | 3,661.76 | 111,429 |
| July 01, 2025 | 3,707.51 | 3,718.59 | 3,718.59 | 3,750.99 | 3,688.61 | 134,612 |
| June 30, 2025 | 3,628.18 | 3,712.23 | 3,712.23 | 3,723.42 | 3,583.11 | 185,440 |
| June 27, 2025 | 3,517.04 | 3,609.49 | 3,609.49 | 3,612.1 | 3,517.04 | 310,852 |
| June 26, 2025 | 3,502.98 | 3,522.25 | 3,522.25 | 3,525.6 | 3,442.76 | 204,200 |
| June 25, 2025 | 3,568.48 | 3,489.54 | 3,489.54 | 3,583.84 | 3,477.88 | 227,757 |
| June 24, 2025 | 3,697.24 | 3,577.54 | 3,577.54 | 3,697.24 | 3,575.41 | 161,184 |
| June 23, 2025 | 3,664.64 | 3,709.54 | 3,709.54 | 3,727.43 | 3,642.31 | 214,700 |
| June 20, 2025 | 3,606.5 | 3,655.33 | 3,655.33 | 3,656.28 | 3,591.1 | 206,100 |
| June 18, 2025 | 3,620.63 | 3,603.63 | 3,603.63 | 3,642.17 | 3,596.35 | 131,704 |
| June 17, 2025 | 3,597.51 | 3,604.65 | 3,604.65 | 3,646.96 | 3,597.51 | 138,755 |
| June 16, 2025 | 3,644.03 | 3,603.17 | 3,603.17 | 3,644.97 | 3,565.99 | 146,800 |
| June 13, 2025 | 3,664.81 | 3,642.6 | 3,642.6 | 3,686 | 3,625.8 | 119,900 |
| June 12, 2025 | 3,660.07 | 3,683.47 | 3,683.47 | 3,688.37 | 3,620.08 | 156,611 |
| June 11, 2025 | 3,703.22 | 3,658.59 | 3,658.59 | 3,723.99 | 3,650 | 115,358 |
| June 10, 2025 | 3,700 | 3,713.57 | 3,713.57 | 3,723.3 | 3,694.01 | 178,400 |
| June 09, 2025 | 3,711.14 | 3,697.48 | 3,697.48 | 3,711.14 | 3,642.55 | 173,600 |
| June 06, 2025 | 3,730.01 | 3,719.24 | 3,719.24 | 3,737.16 | 3,677.06 | 98,900 |
| June 05, 2025 | 3,733.8 | 3,725.25 | 3,725.25 | 3,737.5 | 3,686.43 | 84,536 |
| June 04, 2025 | 3,740 | 3,717.04 | 3,717.04 | 3,752.9 | 3,699.37 | 95,100 |
| June 03, 2025 | 3,740 | 3,748 | 3,748 | 3,768.44 | 3,708 | 96,000 |
| June 02, 2025 | 3,709.45 | 3,749.81 | 3,749.81 | 3,769.77 | 3,702.19 | 138,343 |
| May 30, 2025 | 3,706.3 | 3,733.04 | 3,733.04 | 3,764.38 | 3,695.6 | 191,000 |
| May 29, 2025 | 3,730.59 | 3,689.63 | 3,689.63 | 3,730.59 | 3,668.89 | 135,305 |
| May 28, 2025 | 3,702.96 | 3,744.42 | 3,744.42 | 3,790.1 | 3,702.96 | 205,400 |
| May 27, 2025 | 3,750 | 3,695.66 | 3,695.66 | 3,860.92 | 3,641.55 | 322,962 |
| May 23, 2025 | 3,855.01 | 3,826.46 | 3,826.46 | 3,882.87 | 3,821.96 | 151,020 |
| May 22, 2025 | 3,871.88 | 3,859.25 | 3,859.25 | 3,900 | 3,846.91 | 105,508 |
| May 21, 2025 | 3,910 | 3,872.6 | 3,872.6 | 3,910 | 3,837.01 | 114,156 |
| May 20, 2025 | 3,875 | 3,880.15 | 3,880.15 | 3,900 | 3,834.55 | 106,646 |
| May 19, 2025 | 3,813.8 | 3,879.97 | 3,879.97 | 3,882.53 | 3,797.45 | 139,165 |
| May 16, 2025 | 3,760.42 | 3,786.42 | 3,786.42 | 3,791.32 | 3,747.2 | 161,341 |
| May 15, 2025 | 3,654.47 | 3,758.37 | 3,758.37 | 3,758.37 | 3,654.47 | 135,800 |
| May 14, 2025 | 3,647 | 3,645.43 | 3,645.43 | 3,665.02 | 3,633.17 | 99,900 |
| May 13, 2025 | 3,665 | 3,644.75 | 3,644.75 | 3,694.84 | 3,638.98 | 77,900 |
| May 12, 2025 | 3,699.07 | 3,664.25 | 3,664.25 | 3,706.09 | 3,565.02 | 135,035 |
| May 09, 2025 | 3,700.54 | 3,663.73 | 3,663.73 | 3,700.54 | 3,636.99 | 82,000 |
| May 08, 2025 | 3,742.2 | 3,674.73 | 3,674.73 | 3,742.2 | 3,658.15 | 86,809 |
| May 07, 2025 | 3,740.15 | 3,745.54 | 3,745.54 | 3,773.04 | 3,738.3 | 86,500 |
| May 06, 2025 | 3,768.06 | 3,747.02 | 3,747.02 | 3,773.48 | 3,733.91 | 71,842 |
| May 05, 2025 | 3,767.49 | 3,775.55 | 3,775.55 | 3,783.23 | 3,730.83 | 105,298 |
| May 02, 2025 | 3,790.87 | 3,756.33 | 3,756.33 | 3,790.87 | 3,737.57 | 76,844 |
| May 01, 2025 | 3,721.28 | 3,732.92 | 3,732.92 | 3,757.48 | 3,711.71 | 103,351 |
| April 30, 2025 | 3,704.95 | 3,762.6 | 3,762.6 | 3,774.54 | 3,662.73 | 159,756 |
| April 29, 2025 | 3,603.73 | 3,704.95 | 3,704.95 | 3,706.73 | 3,603.73 | 111,367 |
| April 28, 2025 | 3,636 | 3,617.91 | 3,617.91 | 3,636 | 3,604.24 | 87,116 |
| April 25, 2025 | 3,623.84 | 3,609.33 | 3,609.33 | 3,623.84 | 3,533.32 | 103,830 |
| April 24, 2025 | 3,626.57 | 3,609.65 | 3,609.65 | 3,700 | 3,565.86 | 122,400 |
| April 23, 2025 | 3,679 | 3,652.11 | 3,652.11 | 3,712.91 | 3,629.66 | 114,400 |
| April 22, 2025 | 3,592.22 | 3,678.66 | 3,678.66 | 3,682 | 3,592.22 | 115,731 |
| April 21, 2025 | 3,591.9 | 3,569.24 | 3,569.24 | 3,618.75 | 3,506.62 | 129,920 |
| April 17, 2025 | 3,575.19 | 3,603.47 | 3,603.47 | 3,630.71 | 3,575.19 | 84,447 |
| April 16, 2025 | 3,638.03 | 3,566.86 | 3,566.86 | 3,661.54 | 3,565 | 89,700 |
| April 15, 2025 | 3,699.75 | 3,631.17 | 3,631.17 | 3,699.75 | 3,631.17 | 109,554 |