1,263.85
-2.14(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,265 | 1,263.85 | 1,263.85 | 1,265 | 1,261 | 2,313 |
| December 29, 2025 | 1,266.99 | 1,265.99 | 1,265.99 | 1,267.75 | 1,262 | 5,190 |
| December 26, 2025 | 1,264.5 | 1,266.55 | 1,266.55 | 1,269.6 | 1,262.9 | 1,400 |
| December 24, 2025 | 1,262.56 | 1,265.28 | 1,265.28 | 1,269.94 | 1,262.56 | 935 |
| December 23, 2025 | 1,263 | 1,264 | 1,264 | 1,268.99 | 1,263 | 3,948 |
| December 22, 2025 | 1,260 | 1,262.69 | 1,262.69 | 1,269 | 1,259.01 | 2,425 |
| December 19, 2025 | 1,250.54 | 1,260.35 | 1,260.35 | 1,262.5 | 1,250.54 | 9,577 |
| December 18, 2025 | 1,259.78 | 1,250.54 | 1,250.54 | 1,270 | 1,248.01 | 12,931 |
| December 17, 2025 | 1,256.6 | 1,261.01 | 1,261.01 | 1,265.7 | 1,256.6 | 4,910 |
| December 16, 2025 | 1,261 | 1,251.25 | 1,251.25 | 1,271 | 1,251.25 | 7,223 |
| December 15, 2025 | 1,268.75 | 1,265.66 | 1,265.66 | 1,271.95 | 1,265 | 6,917 |
| December 12, 2025 | 1,268.47 | 1,270 | 1,270 | 1,271.85 | 1,261.5 | 3,723 |
| December 11, 2025 | 1,259.89 | 1,269.89 | 1,269.89 | 1,270.75 | 1,256.41 | 7,950 |
| December 10, 2025 | 1,260.18 | 1,258 | 1,258 | 1,260.24 | 1,255 | 5,856 |
| December 09, 2025 | 1,254.1 | 1,266.85 | 1,266.85 | 1,267 | 1,250.47 | 2,409 |
| December 08, 2025 | 1,252.85 | 1,255 | 1,255 | 1,257.49 | 1,250 | 1,833 |
| December 05, 2025 | 1,250.31 | 1,254.98 | 1,254.98 | 1,254.98 | 1,248.16 | 3,520 |
| December 04, 2025 | 1,251 | 1,248.13 | 1,248.13 | 1,255 | 1,246 | 5,100 |
| December 03, 2025 | 1,249.99 | 1,253 | 1,253 | 1,257.99 | 1,247.25 | 2,444 |
| December 02, 2025 | 1,247.51 | 1,249.51 | 1,249.51 | 1,249.51 | 1,243.01 | 5,273 |
| December 01, 2025 | 1,251.59 | 1,250 | 1,250 | 1,252 | 1,244.55 | 2,988 |
| November 28, 2025 | 1,247.4 | 1,252.25 | 1,252.25 | 1,255.71 | 1,247.4 | 3,782 |
| November 26, 2025 | 1,247.31 | 1,252.12 | 1,252.12 | 1,254.32 | 1,244 | 7,935 |
| November 25, 2025 | 1,248.06 | 1,247 | 1,247 | 1,252.5 | 1,245.94 | 16,052 |
| November 24, 2025 | 1,244.99 | 1,249.67 | 1,249.67 | 1,249.68 | 1,244.99 | 21,338 |
| November 21, 2025 | 1,244.61 | 1,244.19 | 1,244.19 | 1,253.2 | 1,241 | 3,981 |
| November 20, 2025 | 1,251.49 | 1,241.01 | 1,241.01 | 1,258.99 | 1,241.01 | 3,667 |
| November 19, 2025 | 1,252.11 | 1,248.92 | 1,248.92 | 1,254.89 | 1,248.92 | 2,202 |
| November 18, 2025 | 1,254 | 1,252.45 | 1,252.45 | 1,254.96 | 1,249.73 | 742 |
| November 17, 2025 | 1,246.11 | 1,250.2 | 1,250.2 | 1,255.46 | 1,246.11 | 3,198 |
| November 14, 2025 | 1,256.97 | 1,246 | 1,246 | 1,262.91 | 1,246 | 11,165 |
| November 13, 2025 | 1,268.74 | 1,257 | 1,257 | 1,268.74 | 1,255.14 | 1,179 |
| November 12, 2025 | 1,260 | 1,266.77 | 1,266.77 | 1,269.54 | 1,259.5 | 5,644 |
| November 11, 2025 | 1,259.71 | 1,260 | 1,260 | 1,264.48 | 1,256.47 | 1,838 |
| November 10, 2025 | 1,260.99 | 1,259.71 | 1,259.71 | 1,264.19 | 1,256.7 | 1,657 |
| November 07, 2025 | 1,256.4 | 1,259 | 1,259 | 1,259.69 | 1,255 | 1,845 |
| November 06, 2025 | 1,258.3 | 1,258.1 | 1,258.1 | 1,264.59 | 1,258 | 3,032 |
| November 05, 2025 | 1,263 | 1,260.08 | 1,260.08 | 1,266.97 | 1,258.46 | 14,525 |
| November 04, 2025 | 1,262.27 | 1,262.87 | 1,262.87 | 1,267.44 | 1,261.87 | 6,251 |
| November 03, 2025 | 1,261.08 | 1,265.9 | 1,265.9 | 1,265.9 | 1,261 | 2,805 |
| October 31, 2025 | 1,262.65 | 1,261 | 1,261 | 1,268.5 | 1,260.42 | 10,252 |
| October 30, 2025 | 1,267.8 | 1,264.19 | 1,264.19 | 1,267.8 | 1,263.33 | 2,716 |
| October 29, 2025 | 1,261.1 | 1,268.9 | 1,268.9 | 1,268.97 | 1,260 | 4,535 |
| October 28, 2025 | 1,265.15 | 1,265 | 1,265 | 1,267.43 | 1,265 | 2,692 |
| October 27, 2025 | 1,258.69 | 1,263.39 | 1,263.39 | 1,265 | 1,254.03 | 6,074 |
| October 24, 2025 | 1,256 | 1,260.13 | 1,260.13 | 1,264.49 | 1,253.11 | 4,742 |
| October 23, 2025 | 1,264 | 1,252.21 | 1,252.21 | 1,269.35 | 1,252.21 | 4,925 |
| October 22, 2025 | 1,268.5 | 1,263.5 | 1,263.5 | 1,269.56 | 1,260.03 | 728 |
| October 21, 2025 | 1,268.51 | 1,268.5 | 1,268.5 | 1,271 | 1,268 | 2,497 |
| October 20, 2025 | 1,270.02 | 1,270 | 1,270 | 1,271.99 | 1,266.5 | 4,649 |
| October 17, 2025 | 1,272 | 1,270.75 | 1,270.75 | 1,272 | 1,264 | 5,043 |
| October 16, 2025 | 1,267.73 | 1,275.6 | 1,275.6 | 1,277.01 | 1,267 | 3,480 |
| October 15, 2025 | 1,255.7 | 1,275.01 | 1,275.01 | 1,275.35 | 1,251.51 | 8,550 |
| October 14, 2025 | 1,249.5 | 1,252.75 | 1,252.75 | 1,255.69 | 1,249.5 | 2,196 |
| October 13, 2025 | 1,248 | 1,250.11 | 1,250.11 | 1,254.11 | 1,245.51 | 2,381 |
| October 10, 2025 | 1,251.15 | 1,247.05 | 1,247.05 | 1,256.91 | 1,245.05 | 3,111 |
| October 09, 2025 | 1,257.82 | 1,257.99 | 1,257.99 | 1,258.64 | 1,250.01 | 3,241 |
| October 08, 2025 | 1,264 | 1,259.06 | 1,259.06 | 1,264 | 1,258.11 | 1,185 |
| October 07, 2025 | 1,263.8 | 1,262 | 1,262 | 1,263.8 | 1,260.51 | 1,857 |
| October 06, 2025 | 1,264.25 | 1,262 | 1,262 | 1,264.7 | 1,258.41 | 3,877 |