2,366.00
+58(+2.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2,326 | 2,308 | 2,308 | 2,344 | 2,294 | 1,192 |
| January 12, 2026 | 2,372 | 2,386 | 2,386 | 2,400 | 2,354 | 608 |
| January 09, 2026 | 2,364 | 2,402 | 2,410 | 2,410 | 2,360 | 584 |
| January 08, 2026 | 2,400 | 2,378 | 2,378 | 2,410 | 2,344 | 3,161 |
| January 07, 2026 | 2,406 | 2,426 | 2,426 | 2,436 | 2,406 | 11,059 |
| January 06, 2026 | 2,386 | 2,386 | 2,386 | 2,394 | 2,344 | 7,662 |
| January 05, 2026 | 2,378 | 2,372 | 2,372 | 2,398 | 2,350 | 6,607 |
| January 02, 2026 | 2,200 | 2,224 | 2,224 | 2,234 | 2,200 | 7,399 |
| December 31, 2025 | 2,052 | 2,060 | 2,060 | 2,064 | 2,000 | 168 |
| December 30, 2025 | 2,042 | 2,070 | 2,070 | 2,076 | 2,038 | 3,126 |
| December 29, 2025 | 1,970 | 2,056 | 2,056 | 2,070 | 1,957 | 484 |
| December 24, 2025 | 1,895 | 1,910 | 1,910 | 1,939 | 1,878 | 67 |
| December 23, 2025 | 1,870 | 1,882 | 1,882 | 1,900 | 1,867 | 309 |
| December 22, 2025 | 1,862 | 1,852 | 1,852 | 1,870 | 1,852 | 156 |
| December 19, 2025 | 1,791 | 1,820 | 1,820 | 1,829 | 1,791 | 121 |
| December 18, 2025 | 1,815 | 1,855 | 1,855 | 1,861 | 1,810 | 260 |
| December 17, 2025 | 1,807 | 1,818 | 1,818 | 1,875 | 1,789.5 | 347 |
| December 16, 2025 | 1,729 | 1,751 | 1,751 | 1,757 | 1,700 | 7,894 |
| December 15, 2025 | 1,792 | 1,782 | 1,782 | 1,793 | 1,769 | 646 |
| December 12, 2025 | 1,830 | 1,776 | 1,772 | 1,858 | 1,766 | 233 |
| December 11, 2025 | 1,828 | 1,824 | 1,824 | 1,895 | 1,821 | 237 |
| December 10, 2025 | 1,829 | 1,838 | 1,838 | 1,838 | 1,827 | 223 |
| December 09, 2025 | 1,849 | 1,837 | 1,837 | 1,850 | 1,830 | 676 |
| December 08, 2025 | 1,849.5 | 1,855 | 1,855 | 1,869 | 1,845 | 373 |
| December 05, 2025 | 1,823 | 1,839 | 1,839 | 1,850 | 1,819 | 379 |
| December 04, 2025 | 1,778 | 1,773 | 1,773 | 1,780 | 1,754 | 91 |
| December 03, 2025 | 1,779 | 1,759 | 1,759 | 1,782 | 1,752 | 2,663 |
| December 02, 2025 | 1,755 | 1,757 | 1,757 | 1,789 | 1,752 | 247 |
| December 01, 2025 | 1,712 | 1,713 | 1,713 | 1,735 | 1,702 | 4,424 |
| November 28, 2025 | 1,711 | 1,729 | 1,722 | 1,765 | 1,708 | 378 |
| November 27, 2025 | 1,744 | 1,762 | 1,762 | 1,764 | 1,700 | 153 |
| November 26, 2025 | 1,736 | 1,741 | 1,741 | 1,747.86 | 1,720 | 472 |
| November 25, 2025 | 1,680 | 1,683 | 1,683 | 1,689 | 1,661 | 2,067 |
| November 24, 2025 | 1,635 | 1,661 | 1,661 | 1,668 | 1,626 | 165 |
| November 21, 2025 | 1,672 | 1,603 | 1,600 | 1,672 | 1,555 | 10,845 |
| November 20, 2025 | 1,711 | 1,680 | 1,680 | 1,722 | 1,672 | 662 |
| November 19, 2025 | 1,635 | 1,634 | 1,634 | 1,654 | 1,634 | 96 |
| November 18, 2025 | 1,668 | 1,644 | 1,644 | 1,675 | 1,644 | 781 |
| November 17, 2025 | 1,713 | 1,732 | 1,732 | 1,732 | 1,702 | 8,507 |
| November 14, 2025 | 1,649 | 1,683 | 1,683 | 1,694 | 1,639 | 606 |
| November 13, 2025 | 1,746 | 1,714 | 1,714 | 1,750 | 1,714 | 1,279 |
| November 12, 2025 | 1,749 | 1,742 | 1,742 | 1,759 | 1,738 | 571 |
| November 11, 2025 | 1,767 | 1,747 | 1,747 | 1,772 | 1,747 | 547 |
| November 10, 2025 | 1,721 | 1,749 | 1,749 | 1,749 | 1,721 | 353 |
| November 07, 2025 | 1,675 | 1,658 | 1,658 | 1,690 | 1,618 | 402 |
| November 06, 2025 | 1,712 | 1,691 | 1,691 | 1,732 | 1,690 | 367 |
| November 05, 2025 | 1,720 | 1,790 | 1,790 | 1,803 | 1,692 | 1,561 |
| November 04, 2025 | 1,828 | 1,820 | 1,820 | 1,829 | 1,771 | 1,330 |
| November 03, 2025 | 1,925 | 1,936 | 1,936 | 1,951 | 1,920 | 753 |
| October 31, 2025 | 1,875 | 1,871 | 1,871 | 1,894 | 1,866 | 555 |
| October 30, 2025 | 1,816 | 1,812.19 | 1,812.19 | 1,824 | 1,792 | 664 |
| October 29, 2025 | 1,755 | 1,800 | 1,800 | 1,815 | 1,750 | 257 |
| October 28, 2025 | 1,733 | 1,750 | 1,750 | 1,783 | 1,731 | 543 |
| October 27, 2025 | 1,750 | 1,768 | 1,768 | 1,776 | 1,734 | 480 |
| October 24, 2025 | 1,712 | 1,719 | 1,719 | 1,726 | 1,704 | 293 |
| October 23, 2025 | 1,663 | 1,684 | 1,685 | 1,692 | 1,656 | 358 |
| October 22, 2025 | 1,705 | 1,689 | 1,689 | 1,710 | 1,682 | 225 |
| October 21, 2025 | 1,694 | 1,683 | 1,683 | 1,712 | 1,672 | 988 |
| October 20, 2025 | 1,712 | 1,734 | 1,734 | 1,737 | 1,699 | 227 |
| October 17, 2025 | 1,710 | 1,716 | 1,714 | 1,730 | 1,673 | 514 |