1,542.00
-3.12(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 1,374.31 | 1,432.88 | 1,432.88 | 1,432.88 | 1,339.52 | 16,681 |
| August 13, 2025 | 1,398 | 1,390.78 | 1,390.78 | 1,428.83 | 1,372 | 45,066 |
| August 12, 2025 | 1,424 | 1,384.51 | 1,384.51 | 1,424 | 1,353.67 | 20,433 |
| August 11, 2025 | 1,357.35 | 1,406.99 | 1,406.99 | 1,420.62 | 1,300.01 | 14,027 |
| August 08, 2025 | 1,383.21 | 1,363.05 | 1,363.05 | 1,396.35 | 1,347.23 | 8,209 |
| August 07, 2025 | 1,445 | 1,372.06 | 1,372.06 | 1,453.49 | 1,371.49 | 7,772 |
| August 06, 2025 | 1,423.36 | 1,431.37 | 1,431.37 | 1,467 | 1,420 | 13,268 |
| August 05, 2025 | 1,455.68 | 1,417.37 | 1,417.37 | 1,455.68 | 1,402.99 | 29,392 |
| August 04, 2025 | 1,411.01 | 1,442.6 | 1,442.6 | 1,478.2 | 1,411.01 | 9,268 |
| August 01, 2025 | 1,490 | 1,451.92 | 1,451.92 | 1,497.8 | 1,448.49 | 23,511 |
| July 31, 2025 | 1,492.05 | 1,486 | 1,486 | 1,502.2 | 1,463.78 | 10,726 |
| July 30, 2025 | 1,503.65 | 1,500.06 | 1,500.06 | 1,540 | 1,488 | 10,148 |
| July 29, 2025 | 1,525.98 | 1,491.99 | 1,491.99 | 1,557.99 | 1,481.63 | 8,104 |
| July 28, 2025 | 1,544.5 | 1,526 | 1,526 | 1,555 | 1,519.81 | 12,619 |
| July 25, 2025 | 1,504.42 | 1,561.44 | 1,561.44 | 1,576.95 | 1,480.62 | 5,756 |
| July 24, 2025 | 1,550.62 | 1,529.03 | 1,529.03 | 1,587 | 1,529.03 | 3,953 |
| July 23, 2025 | 1,563.1 | 1,576.42 | 1,576.42 | 1,588.01 | 1,545.02 | 5,191 |
| July 22, 2025 | 1,546.12 | 1,575.55 | 1,575.55 | 1,586.01 | 1,540.6 | 3,080 |
| July 21, 2025 | 1,472.1 | 1,539.29 | 1,539.29 | 1,539.29 | 1,416.51 | 2,015 |
| July 18, 2025 | 1,449.75 | 1,485.03 | 1,485.03 | 1,485.03 | 1,440.11 | 8,935 |
| July 17, 2025 | 1,421 | 1,446.29 | 1,446.29 | 1,454.8 | 1,421 | 9,316 |
| July 16, 2025 | 1,422 | 1,423 | 1,423 | 1,434.02 | 1,395 | 8,217 |
| July 15, 2025 | 1,414.92 | 1,429.64 | 1,429.64 | 1,437.29 | 1,413 | 4,563 |
| July 14, 2025 | 1,438 | 1,416.98 | 1,416.98 | 1,450.5 | 1,414.98 | 8,842 |
| July 11, 2025 | 1,450 | 1,428 | 1,428 | 1,450 | 1,400.01 | 15,088 |
| July 10, 2025 | 1,432.6 | 1,445.36 | 1,445.36 | 1,478 | 1,426 | 9,387 |
| July 09, 2025 | 1,436.4 | 1,446 | 1,446 | 1,475.01 | 1,417.99 | 9,544 |
| July 08, 2025 | 1,372.02 | 1,432 | 1,432 | 1,433.17 | 1,372.02 | 6,196 |
| July 07, 2025 | 1,402 | 1,381.35 | 1,381.35 | 1,405 | 1,359.99 | 6,317 |
| July 03, 2025 | 1,415 | 1,400.08 | 1,400.08 | 1,415 | 1,377.08 | 1,588 |
| July 02, 2025 | 1,389.99 | 1,405.78 | 1,405.78 | 1,427.01 | 1,383 | 8,294 |
| July 01, 2025 | 1,414.33 | 1,390.12 | 1,390.12 | 1,436.77 | 1,376.02 | 15,709 |
| June 30, 2025 | 1,381.53 | 1,400.36 | 1,400.36 | 1,412.48 | 1,368.19 | 14,368 |
| June 27, 2025 | 1,372.17 | 1,392.5 | 1,392.5 | 1,421.44 | 1,352.68 | 4,493 |
| June 26, 2025 | 1,389.63 | 1,392.82 | 1,392.82 | 1,409 | 1,375.99 | 7,226 |
| June 25, 2025 | 1,376.99 | 1,384.81 | 1,384.81 | 1,430.01 | 1,352.07 | 16,937 |
| June 24, 2025 | 1,428 | 1,389.83 | 1,389.83 | 1,444.87 | 1,376.73 | 11,132 |
| June 23, 2025 | 1,375 | 1,420.3 | 1,420.3 | 1,432 | 1,374.51 | 13,062 |
| June 20, 2025 | 1,343.1 | 1,389 | 1,389 | 1,399.76 | 1,325.64 | 11,613 |
| June 18, 2025 | 1,320 | 1,343.1 | 1,343.1 | 1,364.79 | 1,283.48 | 10,527 |
| June 17, 2025 | 1,317 | 1,326.37 | 1,326.37 | 1,332.22 | 1,297 | 8,624 |
| June 16, 2025 | 1,252 | 1,323 | 1,323 | 1,330.89 | 1,249.98 | 7,345 |
| June 13, 2025 | 1,256.99 | 1,246.84 | 1,246.84 | 1,256.99 | 1,202.68 | 1,985 |
| June 12, 2025 | 1,230 | 1,251.95 | 1,251.95 | 1,259.97 | 1,218 | 2,536 |
| June 11, 2025 | 1,289.98 | 1,239.16 | 1,239.16 | 1,300.1 | 1,231 | 2,381 |