1,246.00
-11(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 03, 2025 | 1,266.95 | 1,263.01 | 1,263.01 | 1,267 | 1,263.01 | 1,407 |
| October 02, 2025 | 1,272.25 | 1,267.2 | 1,267.2 | 1,272.25 | 1,264.5 | 4,583 |
| October 01, 2025 | 1,266.38 | 1,271.99 | 1,271.99 | 1,271.99 | 1,256.87 | 8,571 |
| September 30, 2025 | 1,281.35 | 1,280 | 1,261.87 | 1,287.41 | 1,279.95 | 12,446 |
| September 29, 2025 | 1,286.79 | 1,283.75 | 1,265.57 | 1,287.85 | 1,283.1 | 4,731 |
| September 26, 2025 | 1,287.46 | 1,283 | 1,264.83 | 1,287.46 | 1,283 | 1,549 |
| September 25, 2025 | 1,286.95 | 1,285.5 | 1,267.3 | 1,287.43 | 1,281.62 | 5,171 |
| September 24, 2025 | 1,292.94 | 1,285 | 1,266.8 | 1,292.94 | 1,284 | 1,869 |
| September 23, 2025 | 1,288.21 | 1,291.7 | 1,273.41 | 1,292.11 | 1,284 | 3,238 |
| September 22, 2025 | 1,290.06 | 1,287.38 | 1,269.15 | 1,290.06 | 1,282.5 | 2,507 |
| September 19, 2025 | 1,289.51 | 1,290.06 | 1,271.79 | 1,290.08 | 1,287 | 1,402 |
| September 18, 2025 | 1,288.85 | 1,290.1 | 1,271.83 | 1,297.88 | 1,288 | 4,085 |
| September 17, 2025 | 1,289 | 1,292.05 | 1,273.75 | 1,293 | 1,288.63 | 4,070 |
| September 16, 2025 | 1,288.95 | 1,287.71 | 1,269.48 | 1,291.24 | 1,285 | 2,775 |
| September 15, 2025 | 1,288.89 | 1,287 | 1,268.78 | 1,295 | 1,285.01 | 10,408 |
| September 12, 2025 | 1,280.91 | 1,284 | 1,284 | 1,284 | 1,280.91 | 3,737 |
| September 11, 2025 | 1,276.95 | 1,282.08 | 1,282.08 | 1,283.6 | 1,272.96 | 6,427 |
| September 10, 2025 | 1,267 | 1,276.95 | 1,276.95 | 1,276.95 | 1,267 | 9,837 |
| September 09, 2025 | 1,269.95 | 1,270 | 1,270 | 1,271.99 | 1,264.86 | 3,994 |
| September 08, 2025 | 1,265.13 | 1,268.03 | 1,268.03 | 1,270 | 1,262.52 | 12,548 |
| September 05, 2025 | 1,258.44 | 1,264.15 | 1,264.15 | 1,264.15 | 1,256.1 | 5,201 |
| September 04, 2025 | 1,251 | 1,255 | 1,255 | 1,259.99 | 1,246.76 | 9,031 |
| September 03, 2025 | 1,243.73 | 1,250.83 | 1,250.83 | 1,251.87 | 1,243.73 | 3,052 |
| September 02, 2025 | 1,243.9 | 1,243.69 | 1,243.69 | 1,251.35 | 1,235 | 7,287 |
| August 29, 2025 | 1,252.6 | 1,247.05 | 1,247.05 | 1,255 | 1,247.05 | 6,167 |
| August 28, 2025 | 1,246.8 | 1,253.1 | 1,253.1 | 1,254.35 | 1,246.8 | 5,885 |
| August 27, 2025 | 1,244.93 | 1,247.63 | 1,247.63 | 1,249.95 | 1,242.9 | 3,267 |
| August 26, 2025 | 1,241.4 | 1,245 | 1,245 | 1,247.34 | 1,240.5 | 2,596 |
| August 25, 2025 | 1,240 | 1,242.75 | 1,242.75 | 1,248.55 | 1,235.71 | 1,945 |
| August 22, 2025 | 1,239.9 | 1,246.15 | 1,246.15 | 1,248.84 | 1,238.2 | 3,863 |