4,242.07
-48.17(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 4,282 | 4,252.9 | 4,252.9 | 4,304.94 | 4,238.89 | 99,407 |
| September 09, 2025 | 4,224 | 4,291.12 | 4,291.12 | 4,291.12 | 4,204.31 | 94,181 |
| September 08, 2025 | 4,218 | 4,242.88 | 4,242.88 | 4,259.22 | 4,218 | 112,155 |
| September 05, 2025 | 4,229.29 | 4,219.41 | 4,219.41 | 4,235.56 | 4,200 | 91,372 |
| September 04, 2025 | 4,195.15 | 4,232.96 | 4,232.96 | 4,238.19 | 4,180 | 80,653 |
| September 03, 2025 | 4,174.94 | 4,189.48 | 4,189.48 | 4,195.48 | 4,165.82 | 92,157 |
| September 02, 2025 | 4,198 | 4,179.84 | 4,179.84 | 4,225 | 4,165.17 | 96,722 |
| August 29, 2025 | 4,213.99 | 4,198.53 | 4,198.53 | 4,229.68 | 4,182.26 | 89,338 |
| August 28, 2025 | 4,187.3 | 4,197.09 | 4,197.09 | 4,222.44 | 4,172.77 | 78,903 |
| August 27, 2025 | 4,216.02 | 4,205.41 | 4,205.41 | 4,216.02 | 4,164.02 | 113,500 |
| August 26, 2025 | 4,145.85 | 4,180.17 | 4,180.17 | 4,187.37 | 4,117.2 | 117,500 |
| August 25, 2025 | 4,100 | 4,139.83 | 4,139.83 | 4,141.5 | 4,086.89 | 80,325 |
| August 22, 2025 | 4,151.15 | 4,110.61 | 4,110.61 | 4,157.57 | 4,089.14 | 119,400 |
| August 21, 2025 | 4,109.29 | 4,127.69 | 4,127.69 | 4,147.49 | 4,100.02 | 91,574 |
| August 20, 2025 | 4,154.28 | 4,158.1 | 4,158.1 | 4,187.39 | 4,121.34 | 121,800 |
| August 19, 2025 | 4,029.3 | 4,128.8 | 4,128.8 | 4,138.36 | 4,029.3 | 114,158 |
| August 18, 2025 | 4,030 | 4,039.95 | 4,039.95 | 4,066.68 | 4,023.75 | 137,300 |
| August 15, 2025 | 4,005.6 | 4,006.91 | 4,006.91 | 4,021.01 | 3,989.25 | 100,200 |
| August 14, 2025 | 4,030.86 | 3,992.48 | 3,992.48 | 4,041.1 | 3,989.53 | 80,540 |
| August 13, 2025 | 4,022.92 | 4,036.43 | 4,036.43 | 4,049.62 | 4,013.15 | 108,337 |
| August 12, 2025 | 4,041.62 | 4,000.67 | 4,000.67 | 4,045.99 | 3,974.09 | 95,653 |
| August 11, 2025 | 4,043.99 | 4,036.79 | 4,036.79 | 4,055.63 | 4,017.39 | 96,360 |
| August 08, 2025 | 4,060.32 | 4,035.16 | 4,035.16 | 4,078.8 | 4,027.79 | 93,620 |
| August 07, 2025 | 4,072.8 | 4,060.33 | 4,060.33 | 4,081.06 | 4,012.31 | 73,360 |
| August 06, 2025 | 4,023.05 | 4,072.8 | 4,072.8 | 4,094.69 | 4,020 | 109,300 |
| August 05, 2025 | 3,961.6 | 4,011.25 | 4,011.25 | 4,021.93 | 3,961.6 | 152,531 |
| August 04, 2025 | 3,870.61 | 3,967.76 | 3,967.76 | 3,972.19 | 3,870.61 | 113,031 |
| August 01, 2025 | 3,816.88 | 3,858.86 | 3,858.86 | 3,859.12 | 3,755.89 | 104,926 |
| July 31, 2025 | 3,828.99 | 3,768.38 | 3,768.38 | 3,860.93 | 3,754.42 | 162,308 |
| July 30, 2025 | 3,891.28 | 3,843.11 | 3,843.11 | 3,919.5 | 3,817.45 | 124,303 |
| July 29, 2025 | 3,824.6 | 3,873.85 | 3,873.85 | 3,879.46 | 3,803.93 | 171,138 |
| July 28, 2025 | 3,802.9 | 3,796.56 | 3,796.56 | 3,822 | 3,780.77 | 77,300 |
| July 25, 2025 | 3,861.06 | 3,820.91 | 3,820.91 | 3,893.21 | 3,814.11 | 80,700 |
| July 24, 2025 | 3,774.53 | 3,841.5 | 3,841.5 | 3,891.7 | 3,762.18 | 174,310 |
| July 23, 2025 | 3,764 | 3,771.19 | 3,771.19 | 3,773.87 | 3,705.89 | 122,988 |
| July 22, 2025 | 3,730.29 | 3,773.71 | 3,773.71 | 3,775.98 | 3,706.04 | 101,528 |
| July 21, 2025 | 3,714.36 | 3,729.7 | 3,729.7 | 3,774.5 | 3,705.35 | 107,600 |
| July 18, 2025 | 3,665.22 | 3,713.93 | 3,713.93 | 3,715.93 | 3,650 | 99,987 |
| July 17, 2025 | 3,674.25 | 3,649.42 | 3,649.42 | 3,719.96 | 3,637.07 | 96,368 |
| July 16, 2025 | 3,693.75 | 3,682.62 | 3,682.62 | 3,693.75 | 3,632.15 | 110,828 |
| July 15, 2025 | 3,749.85 | 3,696.94 | 3,696.94 | 3,789.93 | 3,690.49 | 68,000 |
| July 14, 2025 | 3,711.21 | 3,772.3 | 3,772.3 | 3,778.49 | 3,695.59 | 126,900 |
| 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 |