1,756.99
-2.2(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,750.43 | 1,756.99 | 1,756.99 | 1,759.63 | 1,716 | 3,947 |
| November 06, 2025 | 1,804.99 | 1,759.19 | 1,759.19 | 1,804.99 | 1,755.52 | 3,228 |
| November 05, 2025 | 1,775 | 1,787.3 | 1,787.3 | 1,815.99 | 1,766 | 3,072 |
| November 04, 2025 | 1,706.12 | 1,767.22 | 1,767.22 | 1,784.68 | 1,706.12 | 7,918 |
| November 03, 2025 | 1,774.99 | 1,725.01 | 1,725.01 | 1,775.56 | 1,724.43 | 2,204 |
| October 31, 2025 | 1,761.97 | 1,753.24 | 1,753.24 | 1,784.7 | 1,752.56 | 1,564 |
| October 30, 2025 | 1,780 | 1,763.9 | 1,763.9 | 1,805 | 1,763.24 | 3,752 |
| October 29, 2025 | 1,812.34 | 1,799.99 | 1,799.99 | 1,822 | 1,786 | 6,552 |
| October 28, 2025 | 1,795.56 | 1,815.13 | 1,815.13 | 1,850 | 1,795.56 | 5,431 |
| October 27, 2025 | 1,806.06 | 1,830.92 | 1,830.92 | 1,834.63 | 1,797.9 | 8,700 |
| October 24, 2025 | 1,813.98 | 1,804.28 | 1,804.28 | 1,850 | 1,798.8 | 8,639 |
| October 23, 2025 | 1,769 | 1,789 | 1,789 | 1,802.28 | 1,754.2 | 12,117 |
| October 22, 2025 | 1,752 | 1,765.96 | 1,765.96 | 1,803.18 | 1,746.69 | 11,265 |
| October 21, 2025 | 1,765.01 | 1,768.51 | 1,768.51 | 1,797.49 | 1,749.47 | 11,463 |
| October 20, 2025 | 1,749.18 | 1,781.73 | 1,781.73 | 1,799.33 | 1,732.03 | 7,690 |
| October 17, 2025 | 1,736.36 | 1,755.51 | 1,755.51 | 1,769.42 | 1,716 | 10,333 |
| October 16, 2025 | 1,738 | 1,720.23 | 1,720.23 | 1,759.65 | 1,705 | 9,673 |
| October 15, 2025 | 1,698.85 | 1,743.01 | 1,743.01 | 1,755.03 | 1,694.69 | 14,219 |
| October 14, 2025 | 1,697 | 1,694.59 | 1,694.59 | 1,719 | 1,665 | 16,251 |
| October 13, 2025 | 1,626.12 | 1,705.67 | 1,705.67 | 1,705.67 | 1,620.51 | 18,450 |
| October 10, 2025 | 1,680 | 1,616.01 | 1,616.01 | 1,690.23 | 1,610.15 | 9,254 |
| October 09, 2025 | 1,669 | 1,666.25 | 1,666.25 | 1,680 | 1,635.01 | 13,025 |
| October 08, 2025 | 1,618 | 1,660.61 | 1,660.61 | 1,667.82 | 1,615.68 | 7,820 |
| October 07, 2025 | 1,591.02 | 1,646.68 | 1,646.68 | 1,655.57 | 1,591.02 | 11,619 |
| October 06, 2025 | 1,616.71 | 1,612.02 | 1,612.02 | 1,623.75 | 1,596 | 7,947 |
| October 03, 2025 | 1,596.07 | 1,596.96 | 1,596.96 | 1,618.88 | 1,550.02 | 15,826 |
| October 02, 2025 | 1,528 | 1,613.03 | 1,613.03 | 1,613.21 | 1,510.22 | 11,379 |
| October 01, 2025 | 1,522.6 | 1,505.51 | 1,505.51 | 1,547.1 | 1,492.53 | 14,150 |
| September 30, 2025 | 1,558.95 | 1,545 | 1,545 | 1,571.8 | 1,510.31 | 18,083 |
| September 29, 2025 | 1,609.91 | 1,543.32 | 1,543.32 | 1,614.8 | 1,543.01 | 12,709 |
| September 26, 2025 | 1,570 | 1,580.41 | 1,580.41 | 1,593 | 1,554.94 | 21,544 |
| September 25, 2025 | 1,541.3 | 1,553.08 | 1,553.08 | 1,561.99 | 1,522.64 | 12,737 |
| September 24, 2025 | 1,516 | 1,552.11 | 1,552.11 | 1,559.7 | 1,516 | 20,340 |
| September 23, 2025 | 1,551.2 | 1,524.99 | 1,524.99 | 1,567.5 | 1,497.89 | 13,097 |
| September 22, 2025 | 1,544.2 | 1,532 | 1,532 | 1,569.9 | 1,505.87 | 10,062 |
| September 19, 2025 | 1,547.79 | 1,540.17 | 1,540.17 | 1,558.8 | 1,516.5 | 13,239 |
| September 18, 2025 | 1,551.29 | 1,526.83 | 1,526.83 | 1,564.5 | 1,511.13 | 13,005 |
| September 17, 2025 | 1,524.64 | 1,533.11 | 1,533.11 | 1,560.38 | 1,516.78 | 12,107 |
| September 16, 2025 | 1,534.07 | 1,505.02 | 1,505.02 | 1,577 | 1,505.02 | 7,345 |
| September 15, 2025 | 1,521.66 | 1,542.66 | 1,542.66 | 1,550.58 | 1,500 | 5,923 |
| September 12, 2025 | 1,604.99 | 1,494.43 | 1,494.43 | 1,627 | 1,494.43 | 7,614 |
| September 11, 2025 | 1,528.95 | 1,583.39 | 1,583.39 | 1,583.39 | 1,524.48 | 3,547 |
| September 10, 2025 | 1,547.8 | 1,517.96 | 1,517.96 | 1,563.33 | 1,513.06 | 16,241 |
| September 09, 2025 | 1,572.32 | 1,542.2 | 1,542.2 | 1,572.32 | 1,528.58 | 5,372 |
| September 08, 2025 | 1,539.41 | 1,554.88 | 1,554.88 | 1,565.59 | 1,529 | 6,129 |
| September 05, 2025 | 1,540.15 | 1,542 | 1,542 | 1,570 | 1,530 | 6,789 |
| September 04, 2025 | 1,565 | 1,545.12 | 1,545.12 | 1,583.93 | 1,525.38 | 7,962 |
| September 03, 2025 | 1,525.3 | 1,544.36 | 1,544.36 | 1,590.02 | 1,522.01 | 14,966 |
| September 02, 2025 | 1,549.85 | 1,525 | 1,525 | 1,637.5 | 1,524.48 | 5,869 |
| August 29, 2025 | 1,571.78 | 1,561.67 | 1,561.67 | 1,648.8 | 1,556.17 | 6,875 |
| August 28, 2025 | 1,589 | 1,589.67 | 1,589.67 | 1,634 | 1,560 | 15,830 |
| August 27, 2025 | 1,553.52 | 1,584.58 | 1,584.58 | 1,592.13 | 1,523.22 | 13,028 |
| August 26, 2025 | 1,515.3 | 1,561.14 | 1,561.14 | 1,572.74 | 1,515.3 | 22,756 |
| August 25, 2025 | 1,539.9 | 1,534.91 | 1,534.91 | 1,565.42 | 1,505.85 | 24,211 |
| August 22, 2025 | 1,507.11 | 1,522 | 1,522 | 1,558.8 | 1,492.05 | 18,764 |
| August 21, 2025 | 1,523.84 | 1,498.2 | 1,498.2 | 1,524 | 1,471.45 | 23,293 |
| August 20, 2025 | 1,540 | 1,518.92 | 1,518.92 | 1,544.25 | 1,496.12 | 13,162 |
| August 19, 2025 | 1,525 | 1,530.02 | 1,530.02 | 1,559.67 | 1,383 | 15,891 |
| August 18, 2025 | 1,563.31 | 1,512 | 1,512 | 1,643.2 | 1,510.37 | 12,937 |
| August 15, 2025 | 1,435 | 1,579.61 | 1,579.61 | 1,597.44 | 1,428.68 | 6,731 |