3,562.76
-127.36(-3.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 3,680 | 3,562.76 | 3,562.76 | 3,680 | 3,524.57 | 208,006 |
| March 10, 2025 | 3,622.04 | 3,690.12 | 3,690.12 | 3,704.43 | 3,622.04 | 188,967 |
| March 07, 2025 | 3,589.95 | 3,614.97 | 3,614.97 | 3,636.96 | 3,549.8 | 198,731 |
| March 06, 2025 | 3,544.81 | 3,615.79 | 3,615.79 | 3,615.79 | 3,532.27 | 180,339 |
| March 05, 2025 | 3,474.93 | 3,555.88 | 3,555.88 | 3,570.5 | 3,469.6 | 167,133 |
| March 04, 2025 | 3,425.73 | 3,473.66 | 3,473.66 | 3,563.57 | 3,411.2 | 308,237 |
| March 03, 2025 | 3,498 | 3,477.76 | 3,477.76 | 3,519.42 | 3,450 | 179,727 |
| February 28, 2025 | 3,479.76 | 3,493.01 | 3,493.01 | 3,500 | 3,437.51 | 153,932 |
| February 27, 2025 | 3,400.67 | 3,444.69 | 3,444.69 | 3,459.76 | 3,395.28 | 105,615 |
| February 26, 2025 | 3,430.67 | 3,392.97 | 3,392.97 | 3,430.67 | 3,381.21 | 93,600 |
| February 25, 2025 | 3,416.3 | 3,425.6 | 3,425.6 | 3,435 | 3,411.77 | 123,751 |
| February 24, 2025 | 3,391.97 | 3,401 | 3,401 | 3,401.67 | 3,373.8 | 82,500 |
| February 21, 2025 | 3,415.9 | 3,368.98 | 3,368.98 | 3,415.9 | 3,359.5 | 68,854 |
| February 20, 2025 | 3,389.05 | 3,406.66 | 3,406.66 | 3,414.73 | 3,384.41 | 71,000 |
| February 19, 2025 | 3,399.66 | 3,396.46 | 3,396.46 | 3,417.37 | 3,388.27 | 84,732 |
| February 18, 2025 | 3,451 | 3,384.43 | 3,384.43 | 3,451 | 3,371.72 | 116,609 |
| February 14, 2025 | 3,477.83 | 3,458.55 | 3,458.55 | 3,478 | 3,435.61 | 77,034 |
| February 13, 2025 | 3,445.51 | 3,469.71 | 3,469.71 | 3,474.18 | 3,427.87 | 68,730 |
| February 12, 2025 | 3,412.42 | 3,432.96 | 3,432.96 | 3,444.4 | 3,412.42 | 59,900 |
| February 11, 2025 | 3,409.26 | 3,445.79 | 3,445.79 | 3,450.91 | 3,406.75 | 81,934 |
| February 10, 2025 | 3,427.75 | 3,427.55 | 3,427.55 | 3,437.49 | 3,413.19 | 70,200 |
| February 07, 2025 | 3,457 | 3,420.19 | 3,420.19 | 3,467 | 3,410.35 | 85,100 |
| February 06, 2025 | 3,454.95 | 3,466.69 | 3,466.69 | 3,484.42 | 3,435 | 73,510 |
| February 05, 2025 | 3,470.14 | 3,474.08 | 3,474.08 | 3,481.36 | 3,440 | 96,948 |
| February 04, 2025 | 3,425.36 | 3,459 | 3,459 | 3,475.1 | 3,389.84 | 127,400 |
| February 03, 2025 | 3,338.21 | 3,432.2 | 3,432.2 | 3,445.05 | 3,312.4 | 209,401 |
| January 31, 2025 | 3,351.66 | 3,350.21 | 3,350.21 | 3,375.67 | 3,331.85 | 94,200 |
| January 30, 2025 | 3,340.41 | 3,351.01 | 3,351.01 | 3,364.2 | 3,331 | 79,100 |
| January 29, 2025 | 3,306.83 | 3,314.05 | 3,314.05 | 3,325.55 | 3,295.09 | 84,033 |
| January 28, 2025 | 3,362.4 | 3,318.58 | 3,318.58 | 3,378.16 | 3,313.7 | 93,611 |
| January 27, 2025 | 3,329.54 | 3,372.82 | 3,372.82 | 3,437.63 | 3,329.54 | 136,641 |
| January 24, 2025 | 3,360.67 | 3,332.53 | 3,332.53 | 3,361.41 | 3,301.83 | 85,017 |
| January 23, 2025 | 3,346.83 | 3,373.57 | 3,373.57 | 3,376.75 | 3,311.65 | 103,125 |
| January 22, 2025 | 3,301.64 | 3,326.01 | 3,326.01 | 3,331.77 | 3,276.51 | 102,900 |
| January 21, 2025 | 3,237.21 | 3,297.72 | 3,297.72 | 3,312.59 | 3,205.23 | 104,500 |
| January 17, 2025 | 3,207.68 | 3,228.4 | 3,228.4 | 3,230.85 | 3,202.13 | 144,517 |
| January 16, 2025 | 3,212.75 | 3,193.96 | 3,193.96 | 3,217.33 | 3,162 | 110,133 |
| January 15, 2025 | 3,252.92 | 3,206.05 | 3,206.05 | 3,254.48 | 3,203.26 | 103,734 |
| January 14, 2025 | 3,246.8 | 3,227.8 | 3,227.8 | 3,259.21 | 3,218.2 | 83,039 |
| January 13, 2025 | 3,237.12 | 3,239.62 | 3,239.62 | 3,276.9 | 3,232.87 | 115,321 |
| January 10, 2025 | 3,235.01 | 3,251.32 | 3,251.32 | 3,288.1 | 3,232.93 | 132,939 |
| January 08, 2025 | 3,253.19 | 3,303.35 | 3,303.35 | 3,305.23 | 3,248.98 | 82,300 |
| January 07, 2025 | 3,309.31 | 3,259.91 | 3,259.91 | 3,334.64 | 3,254.44 | 104,700 |
| January 06, 2025 | 3,245.87 | 3,293.46 | 3,293.46 | 3,328.66 | 3,245.87 | 181,211 |
| January 03, 2025 | 3,241.02 | 3,268.78 | 3,268.78 | 3,270.28 | 3,235.07 | 113,112 |
| January 02, 2025 | 3,211.15 | 3,250 | 3,250 | 3,250 | 3,211.15 | 105,338 |
| December 31, 2024 | 3,177 | 3,202 | 3,202 | 3,223.75 | 3,174.51 | 104,646 |
| December 30, 2024 | 3,235.78 | 3,185.71 | 3,185.71 | 3,235.78 | 3,180.49 | 112,500 |
| December 27, 2024 | 3,225 | 3,241.62 | 3,241.62 | 3,262.1 | 3,220.96 | 78,628 |
| December 26, 2024 | 3,271.84 | 3,241.25 | 3,241.25 | 3,286.6 | 3,239.99 | 80,961 |
| December 24, 2024 | 3,269 | 3,283.48 | 3,283.48 | 3,286.97 | 3,252.56 | 57,500 |
| December 23, 2024 | 3,225.23 | 3,242.23 | 3,242.23 | 3,251.84 | 3,198.92 | 175,042 |
| December 20, 2024 | 3,221.13 | 3,253.47 | 3,253.47 | 3,274.26 | 3,206.16 | 268,808 |
| December 19, 2024 | 3,266.08 | 3,215.29 | 3,215.29 | 3,266.08 | 3,209.25 | 129,595 |
| December 18, 2024 | 3,318.3 | 3,238.52 | 3,238.52 | 3,324.36 | 3,236.7 | 136,700 |
| December 17, 2024 | 3,350 | 3,319.11 | 3,319.11 | 3,352.16 | 3,314.37 | 136,111 |
| December 16, 2024 | 3,369 | 3,350.13 | 3,350.13 | 3,392.47 | 3,335.97 | 136,100 |
| December 13, 2024 | 3,359.34 | 3,370.27 | 3,370.27 | 3,378.96 | 3,345.44 | 111,303 |
| December 12, 2024 | 3,338.5 | 3,340.48 | 3,340.48 | 3,352.71 | 3,300 | 125,500 |
| December 11, 2024 | 3,339.95 | 3,342.72 | 3,342.72 | 3,394.19 | 3,339.95 | 119,122 |