1,585.00
+2(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,569 | 1,585 | 1,585 | 1,587.5 | 1,533.15 | 29,542 |
| December 03, 2025 | 1,567.43 | 1,583 | 1,583 | 1,594.09 | 1,522.04 | 29,644 |
| December 02, 2025 | 1,530 | 1,551.96 | 1,551.96 | 1,562.1 | 1,509.35 | 14,221 |
| December 01, 2025 | 1,543.4 | 1,519.93 | 1,519.93 | 1,549.99 | 1,487.5 | 14,442 |
| November 28, 2025 | 1,528 | 1,525.13 | 1,525.13 | 1,551.7 | 1,507 | 1,769 |
| November 26, 2025 | 1,512.63 | 1,503.15 | 1,503.15 | 1,539.62 | 1,503.15 | 1,580 |
| November 25, 2025 | 1,446.04 | 1,497.42 | 1,497.42 | 1,503.66 | 1,446.04 | 2,739 |
| November 24, 2025 | 1,440 | 1,446.84 | 1,446.84 | 1,454.99 | 1,376.21 | 6,306 |
| November 21, 2025 | 1,423.74 | 1,420.13 | 1,420.13 | 1,458.98 | 1,418.41 | 5,366 |
| November 20, 2025 | 1,495 | 1,414.71 | 1,414.71 | 1,560 | 1,403.5 | 13,495 |
| November 19, 2025 | 1,510.12 | 1,489.99 | 1,489.99 | 1,516.01 | 1,464.6 | 8,818 |
| November 18, 2025 | 1,500 | 1,521.14 | 1,521.14 | 1,545.99 | 1,488.7 | 7,516 |
| November 17, 2025 | 1,525 | 1,501.74 | 1,501.74 | 1,545 | 1,482.05 | 9,312 |
| November 14, 2025 | 1,518.2 | 1,525 | 1,525 | 1,562 | 1,501.3 | 7,481 |
| November 13, 2025 | 1,514.45 | 1,550 | 1,550 | 1,563.93 | 1,507.12 | 8,064 |
| November 12, 2025 | 1,620.99 | 1,536.63 | 1,536.63 | 1,635 | 1,460.09 | 9,974 |
| November 11, 2025 | 1,620 | 1,608.01 | 1,608.01 | 1,656 | 1,601.3 | 7,967 |
| November 10, 2025 | 1,778.21 | 1,613.6 | 1,613.6 | 1,778.21 | 1,613.6 | 4,470 |
| 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 |