1,256.00
-14(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,255 | 1,256 | 1,256 | 1,262 | 1,248 | 400 |
| August 15, 2025 | 1,276 | 1,270 | 1,270 | 1,282 | 1,265 | 370 |
| August 14, 2025 | 1,292 | 1,275 | 1,275 | 1,293 | 1,261 | 206 |
| August 13, 2025 | 1,297 | 1,305 | 1,305 | 1,320 | 1,294 | 139 |
| August 12, 2025 | 1,275 | 1,284 | 1,284 | 1,284 | 1,269 | 111 |
| August 11, 2025 | 1,277 | 1,274 | 1,274 | 1,278 | 1,259 | 206 |
| August 08, 2025 | 1,285 | 1,288 | 1,288 | 1,290 | 1,278 | 340 |
| August 07, 2025 | 1,257 | 1,258 | 1,258 | 1,280 | 1,250 | 492 |
| August 06, 2025 | 1,233 | 1,227 | 1,227 | 1,250 | 1,210 | 385 |
| August 05, 2025 | 1,279 | 1,248 | 1,248 | 1,279 | 1,239 | 237 |
| August 04, 2025 | 1,254 | 1,268 | 1,268 | 1,270 | 1,248 | 286 |
| August 01, 2025 | 1,217 | 1,227 | 1,227 | 1,265 | 1,205 | 342 |
| July 31, 2025 | 1,286 | 1,255 | 1,255 | 1,309 | 1,253 | 302 |
| July 30, 2025 | 1,298 | 1,294 | 1,294 | 1,354 | 1,288 | 381 |
| July 29, 2025 | 1,256.06 | 1,265 | 1,265 | 1,274 | 1,256.06 | 1,137 |
| July 28, 2025 | 1,269 | 1,260 | 1,260 | 1,270 | 1,253 | 604 |
| July 25, 2025 | 1,190 | 1,186 | 1,186 | 1,195 | 1,180 | 239 |
| July 24, 2025 | 1,196 | 1,198 | 1,198 | 1,209 | 1,172 | 1,539 |
| July 23, 2025 | 1,198 | 1,206 | 1,206 | 1,212 | 1,195 | 88 |
| July 22, 2025 | 1,197 | 1,185 | 1,185 | 1,210 | 1,172 | 260 |
| July 21, 2025 | 1,217 | 1,229 | 1,229 | 1,250 | 1,216 | 327 |
| July 18, 2025 | 1,198 | 1,203 | 1,203 | 1,206 | 1,172 | 299 |
| July 17, 2025 | 1,190 | 1,190 | 1,190 | 1,200 | 1,187 | 290 |
| July 16, 2025 | 1,161 | 1,169 | 1,169 | 1,173 | 1,153 | 246 |
| July 15, 2025 | 1,150 | 1,147 | 1,147 | 1,155 | 1,141 | 430 |
| July 14, 2025 | 1,130 | 1,170 | 1,170 | 1,170 | 1,105 | 140 |
| July 11, 2025 | 1,132 | 1,131 | 1,131 | 1,159 | 1,126 | 308 |
| July 10, 2025 | 1,109 | 1,106 | 1,106 | 1,118 | 1,099 | 214 |
| July 09, 2025 | 1,099 | 1,100 | 1,100 | 1,103 | 1,086 | 276 |
| July 08, 2025 | 1,114 | 1,112 | 1,112 | 1,117 | 1,098 | 244 |
| July 07, 2025 | 1,123 | 1,123 | 1,123 | 1,132 | 1,116 | 189 |
| July 04, 2025 | 1,150 | 1,151 | 1,151 | 1,169 | 1,144 | 147 |
| July 03, 2025 | 1,154 | 1,164 | 1,164 | 1,169 | 1,152 | 525 |
| July 02, 2025 | 1,108 | 1,112 | 1,112 | 1,119 | 1,103 | 108 |
| July 01, 2025 | 1,113 | 1,108 | 1,108 | 1,118 | 1,090 | 210 |
| June 30, 2025 | 1,112 | 1,106 | 1,106 | 1,112 | 1,101 | 503 |
| June 27, 2025 | 1,119 | 1,116 | 1,116 | 1,130 | 1,108 | 145 |
| June 26, 2025 | 1,107 | 1,109 | 1,109 | 1,126 | 1,054 | 223 |
| June 25, 2025 | 1,125 | 1,116 | 1,116 | 1,129 | 1,114 | 197 |
| June 24, 2025 | 1,095.05 | 1,119 | 1,119 | 1,129 | 1,095.05 | 1,057 |
| June 23, 2025 | 1,051 | 1,042 | 1,042 | 1,053 | 1,036 | 147 |
| June 20, 2025 | 1,086 | 1,085 | 1,085 | 1,095 | 1,056 | 144 |
| June 19, 2025 | 1,071 | 1,070 | 1,070 | 1,078 | 1,065 | 529 |
| June 18, 2025 | 1,087 | 1,086 | 1,086 | 1,094 | 1,079 | 284 |
| June 17, 2025 | 1,076.31 | 1,063 | 1,063 | 1,076.31 | 1,051 | 372 |
| June 16, 2025 | 1,046 | 1,063 | 1,063 | 1,069 | 1,034 | 5,249 |
| June 13, 2025 | 1,061 | 1,068 | 1,068 | 1,071 | 1,059 | 251 |
| June 12, 2025 | 1,086 | 1,096 | 1,096 | 1,098 | 1,067 | 229 |
| June 11, 2025 | 1,086 | 1,094 | 1,094 | 1,105 | 1,083 | 167 |
| June 10, 2025 | 1,081 | 1,081 | 1,081 | 1,083 | 1,074 | 2,393 |
| June 09, 2025 | 1,096 | 1,104 | 1,104 | 1,110 | 1,093 | 203 |
| June 06, 2025 | 1,090 | 1,089 | 1,089 | 1,095 | 1,066 | 176 |
| June 05, 2025 | 1,080 | 1,100 | 1,100 | 1,101 | 1,066 | 290 |
| June 04, 2025 | 1,048 | 1,056 | 1,056 | 1,063 | 1,044 | 439 |
| June 03, 2025 | 1,042 | 1,046 | 1,046 | 1,047 | 1,034 | 106 |
| June 02, 2025 | 1,028.5 | 1,036 | 1,036 | 1,039 | 1,021 | 290 |
| May 30, 2025 | 1,012 | 1,006 | 1,006 | 1,016 | 1,000 | 902 |
| May 29, 2025 | 1,016 | 1,009 | 1,009 | 1,050 | 1,005 | 274 |
| May 28, 2025 | 1,008 | 1,007 | 1,007 | 1,018 | 1,004 | 345 |
| May 27, 2025 | 975 | 976.5 | 976.5 | 979 | 970.5 | 242 |