1,229.02
+0.515(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 1,206.15 | 1,212.95 | 1,212.95 | 1,213.67 | 1,204.5 | 2,699 |
| July 09, 2025 | 1,205 | 1,205.5 | 1,205.5 | 1,206.75 | 1,204.5 | 6,026 |
| July 08, 2025 | 1,205 | 1,205 | 1,205 | 1,209.05 | 1,203.46 | 3,295 |
| July 07, 2025 | 1,207.05 | 1,204.52 | 1,204.52 | 1,213.79 | 1,204.29 | 8,208 |
| July 03, 2025 | 1,207.71 | 1,211 | 1,211 | 1,217.96 | 1,206.01 | 6,288 |
| July 02, 2025 | 1,202.77 | 1,209.99 | 1,209.99 | 1,211.36 | 1,202.58 | 7,233 |
| July 01, 2025 | 1,197 | 1,206.7 | 1,206.7 | 1,206.7 | 1,191.17 | 14,481 |
| June 30, 2025 | 1,202.62 | 1,213 | 1,194.88 | 1,219.91 | 1,202.03 | 26,587 |
| June 27, 2025 | 1,204.9 | 1,201.29 | 1,183.34 | 1,210.15 | 1,200.25 | 3,394 |
| June 26, 2025 | 1,194.74 | 1,203 | 1,185.02 | 1,205 | 1,194.74 | 3,788 |
| June 25, 2025 | 1,199.9 | 1,198 | 1,198 | 1,199.9 | 1,193.45 | 2,156 |
| June 24, 2025 | 1,190.8 | 1,198 | 1,198 | 1,199.93 | 1,188.51 | 2,969 |
| June 23, 2025 | 1,188.47 | 1,189.03 | 1,189.03 | 1,194 | 1,186 | 5,630 |
| June 20, 2025 | 1,187.75 | 1,189.01 | 1,189.01 | 1,193 | 1,187.75 | 2,685 |
| June 18, 2025 | 1,182.76 | 1,189.14 | 1,189.14 | 1,191.98 | 1,180.05 | 2,415 |
| June 17, 2025 | 1,183.7 | 1,187.9 | 1,187.9 | 1,187.9 | 1,180.85 | 1,640 |
| June 16, 2025 | 1,176.55 | 1,183.81 | 1,183.81 | 1,235 | 1,176.5 | 8,603 |
| June 13, 2025 | 1,184.98 | 1,176.61 | 1,176.61 | 1,190.17 | 1,175.05 | 3,217 |
| June 12, 2025 | 1,192.9 | 1,186.99 | 1,186.99 | 1,195 | 1,186.05 | 6,572 |
| June 11, 2025 | 1,184 | 1,190.29 | 1,190.29 | 1,198 | 1,182.63 | 5,477 |
| June 10, 2025 | 1,178 | 1,185.3 | 1,185.3 | 1,186.65 | 1,177.03 | 4,907 |
| June 09, 2025 | 1,175.12 | 1,176.24 | 1,176.24 | 1,179.35 | 1,174 | 2,177 |
| June 06, 2025 | 1,180 | 1,174.41 | 1,174.41 | 1,180 | 1,170.62 | 7,193 |
| June 05, 2025 | 1,251 | 1,177.94 | 1,177.94 | 1,280 | 1,171.85 | 6,498 |
| June 04, 2025 | 1,173.13 | 1,176.52 | 1,176.52 | 1,180 | 1,171.04 | 2,759 |
| June 03, 2025 | 1,166 | 1,171 | 1,171 | 1,172.47 | 1,164.03 | 5,261 |
| June 02, 2025 | 1,163.19 | 1,165.24 | 1,165.24 | 1,165.89 | 1,160.01 | 2,693 |
| May 30, 2025 | 1,170 | 1,161 | 1,161 | 1,172.55 | 1,161 | 46,596 |
| May 29, 2025 | 1,172 | 1,170 | 1,170 | 1,179 | 1,170 | 4,157 |
| May 28, 2025 | 1,175.25 | 1,174.21 | 1,174.21 | 1,179.15 | 1,172.25 | 7,407 |
| May 27, 2025 | 1,167.72 | 1,177.98 | 1,177.98 | 1,177.98 | 1,167.72 | 2,842 |
| May 23, 2025 | 1,168.74 | 1,166.67 | 1,166.67 | 1,170.99 | 1,165.25 | 2,008 |
| May 22, 2025 | 1,168 | 1,168.1 | 1,168.1 | 1,170.31 | 1,160 | 3,069 |
| May 21, 2025 | 1,176.03 | 1,166.99 | 1,166.99 | 1,179.44 | 1,166 | 6,538 |