4,219.41
-13.55(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |