1,263.01
-4.38(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 21, 2025 | 1,233.3 | 1,239.99 | 1,239.99 | 1,239.99 | 1,230.61 | 3,411 |
| August 20, 2025 | 1,233 | 1,236 | 1,236 | 1,238.23 | 1,230.57 | 2,201 |
| August 19, 2025 | 1,229.8 | 1,232.5 | 1,232.5 | 1,233.8 | 1,228.01 | 4,639 |
| August 18, 2025 | 1,233.72 | 1,229 | 1,229 | 1,233.8 | 1,227.25 | 793 |
| August 15, 2025 | 1,233.8 | 1,228.5 | 1,228.5 | 1,242.31 | 1,227 | 2,071 |
| August 14, 2025 | 1,239.99 | 1,233.33 | 1,233.33 | 1,239.99 | 1,227 | 1,814 |
| August 13, 2025 | 1,232.5 | 1,238.47 | 1,238.47 | 1,238.47 | 1,227.33 | 2,153 |
| August 12, 2025 | 1,224.45 | 1,232 | 1,232 | 1,232.41 | 1,221 | 4,313 |
| August 11, 2025 | 1,217.98 | 1,220.72 | 1,220.72 | 1,220.75 | 1,216.6 | 1,291 |
| August 08, 2025 | 1,215.97 | 1,216.57 | 1,216.57 | 1,218 | 1,214.03 | 2,019 |
| August 07, 2025 | 1,217.06 | 1,214.27 | 1,214.27 | 1,220.13 | 1,213.1 | 3,449 |
| August 06, 2025 | 1,217.67 | 1,216.52 | 1,216.52 | 1,219.75 | 1,216.24 | 4,716 |
| August 05, 2025 | 1,221.54 | 1,218.01 | 1,218.01 | 1,225.34 | 1,216.22 | 6,443 |
| August 04, 2025 | 1,219.13 | 1,222.76 | 1,222.76 | 1,225 | 1,219.13 | 3,029 |
| August 01, 2025 | 1,221.8 | 1,219.01 | 1,219.01 | 1,221.8 | 1,215.52 | 5,991 |
| July 31, 2025 | 1,220.5 | 1,220 | 1,220 | 1,221 | 1,219 | 3,480 |
| July 30, 2025 | 1,218.99 | 1,217.76 | 1,217.76 | 1,220.71 | 1,216.76 | 2,313 |
| July 29, 2025 | 1,220.97 | 1,217.55 | 1,217.55 | 1,221.99 | 1,215 | 5,620 |
| July 28, 2025 | 1,222.9 | 1,220 | 1,220 | 1,222.9 | 1,213.5 | 4,139 |
| July 25, 2025 | 1,222 | 1,219 | 1,219 | 1,223.43 | 1,219 | 2,158 |
| July 24, 2025 | 1,217.5 | 1,222 | 1,222 | 1,223.4 | 1,217.46 | 3,816 |
| July 23, 2025 | 1,220.01 | 1,222 | 1,222 | 1,222.5 | 1,217 | 2,402 |
| July 22, 2025 | 1,221.99 | 1,222 | 1,222 | 1,223.8 | 1,217.41 | 1,761 |
| July 21, 2025 | 1,223.15 | 1,221.47 | 1,221.47 | 1,224 | 1,215 | 12,102 |
| July 18, 2025 | 1,214.77 | 1,220.3 | 1,218.82 | 1,221.99 | 1,211.54 | 5,849 |
| July 17, 2025 | 1,207 | 1,214.93 | 1,214.93 | 1,215 | 1,205.12 | 4,803 |
| July 16, 2025 | 1,210.2 | 1,210 | 1,210 | 1,210.7 | 1,205.7 | 18,913 |
| July 15, 2025 | 1,208.61 | 1,212 | 1,212 | 1,212 | 1,203.62 | 11,387 |
| July 14, 2025 | 1,208.01 | 1,210.99 | 1,210.99 | 1,211.98 | 1,202.5 | 5,195 |
| July 11, 2025 | 1,212 | 1,212.04 | 1,212.04 | 1,213.35 | 1,204.09 | 21,313 |