1,471.00
-29(-1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,465 | 1,471 | 1,474 | 1,510 | 1,460 | 155 |
| September 25, 2025 | 1,525 | 1,500 | 1,504 | 1,529 | 1,500 | 834 |
| September 24, 2025 | 1,518 | 1,505 | 1,505 | 1,527 | 1,501 | 499 |
| September 23, 2025 | 1,514 | 1,521 | 1,521 | 1,539 | 1,508 | 743 |
| September 22, 2025 | 1,490 | 1,496 | 1,496 | 1,499 | 1,486 | 794 |
| September 19, 2025 | 1,424 | 1,428 | 1,428 | 1,433 | 1,412 | 684 |
| September 18, 2025 | 1,441 | 1,440 | 1,440 | 1,455 | 1,431 | 1,431 |
| September 17, 2025 | 1,406 | 1,414.75 | 1,414.75 | 1,421 | 1,406 | 335 |
| September 16, 2025 | 1,426 | 1,421 | 1,421 | 1,437 | 1,421 | 1,108 |
| September 15, 2025 | 1,378 | 1,379 | 1,379 | 1,394 | 1,366 | 3,433 |
| September 12, 2025 | 1,360 | 1,356 | 1,356 | 1,378 | 1,352 | 143 |
| September 11, 2025 | 1,313 | 1,350 | 1,350 | 1,352 | 1,302 | 330 |
| September 10, 2025 | 1,300 | 1,319 | 1,319 | 1,319 | 1,298 | 354 |
| September 09, 2025 | 1,279 | 1,290 | 1,290 | 1,300 | 1,271 | 188 |
| September 08, 2025 | 1,260 | 1,267 | 1,267 | 1,269 | 1,257 | 791 |
| September 05, 2025 | 1,245.31 | 1,252 | 1,253 | 1,262 | 1,245.31 | 839 |
| September 04, 2025 | 1,248 | 1,248 | 1,248 | 1,252 | 1,243 | 86 |
| September 03, 2025 | 1,241 | 1,249 | 1,249 | 1,253 | 1,238 | 116 |
| September 02, 2025 | 1,238 | 1,223 | 1,223 | 1,240 | 1,216 | 229 |
| September 01, 2025 | 1,206 | 1,207 | 1,207 | 1,218 | 1,205 | 429 |
| August 29, 2025 | 1,248 | 1,239 | 1,239 | 1,251 | 1,233 | 280 |
| August 28, 2025 | 1,249 | 1,255 | 1,255 | 1,258 | 1,243 | 276 |
| August 27, 2025 | 1,254 | 1,256 | 1,256 | 1,263 | 1,248 | 120 |
| August 26, 2025 | 1,256 | 1,260 | 1,260 | 1,262 | 1,248 | 292 |
| August 22, 2025 | 1,273 | 1,299 | 1,299 | 1,307 | 1,241 | 216 |
| August 21, 2025 | 1,261 | 1,253 | 1,253 | 1,269 | 1,249 | 157 |
| August 20, 2025 | 1,258 | 1,267 | 1,267 | 1,319 | 1,222 | 623 |
| August 19, 2025 | 1,252 | 1,257 | 1,257 | 1,320 | 1,250 | 502 |
| 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 |