5,668.04
-45.29(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 08, 2025 | 5,815 | 5,713.33 | 5,713.33 | 5,839.41 | 5,678 | 237,057 |
| July 07, 2025 | 5,727.46 | 5,814.64 | 5,814.64 | 5,820.88 | 5,707.93 | 144,334 |
| July 03, 2025 | 5,697.29 | 5,716.8 | 5,716.8 | 5,760.4 | 5,652.99 | 131,200 |
| July 02, 2025 | 5,690 | 5,701.76 | 5,701.76 | 5,710.21 | 5,640 | 211,400 |
| July 01, 2025 | 5,740.8 | 5,730.73 | 5,730.73 | 5,795.77 | 5,681.28 | 226,115 |
| June 30, 2025 | 5,704.1 | 5,789.24 | 5,789.24 | 5,799.01 | 5,691.52 | 287,756 |
| June 27, 2025 | 5,617.75 | 5,693.13 | 5,693.13 | 5,710 | 5,609.58 | 293,126 |
| June 26, 2025 | 5,520.66 | 5,596 | 5,596 | 5,632.61 | 5,501.45 | 219,311 |
| June 25, 2025 | 5,465.15 | 5,485.35 | 5,485.35 | 5,522.23 | 5,440 | 177,300 |
| June 24, 2025 | 5,390 | 5,482.23 | 5,482.23 | 5,518.18 | 5,378.5 | 234,035 |
| June 23, 2025 | 5,340.34 | 5,333.42 | 5,333.42 | 5,350 | 5,235.65 | 175,827 |
| June 20, 2025 | 5,378 | 5,304.03 | 5,304.03 | 5,378 | 5,275 | 441,922 |
| June 18, 2025 | 5,306.9 | 5,286.26 | 5,286.26 | 5,351.9 | 5,277.33 | 181,054 |
| June 17, 2025 | 5,312.51 | 5,301.05 | 5,301.05 | 5,389.36 | 5,285 | 196,257 |
| June 16, 2025 | 5,324.98 | 5,369.04 | 5,369.04 | 5,379.69 | 5,313.02 | 224,495 |
| June 13, 2025 | 5,345 | 5,298.38 | 5,298.38 | 5,373.35 | 5,272.36 | 263,680 |
| June 12, 2025 | 5,465.12 | 5,461.95 | 5,461.95 | 5,488 | 5,425.81 | 193,376 |
| June 11, 2025 | 5,488 | 5,466.28 | 5,466.28 | 5,493.25 | 5,389.95 | 262,829 |
| June 10, 2025 | 5,529.95 | 5,487.98 | 5,487.98 | 5,546.13 | 5,435.27 | 178,644 |
| June 09, 2025 | 5,601.2 | 5,539.41 | 5,539.41 | 5,623.62 | 5,528.45 | 199,179 |
| June 06, 2025 | 5,615.56 | 5,614.61 | 5,614.61 | 5,631.34 | 5,553.79 | 174,100 |
| June 05, 2025 | 5,575 | 5,570.52 | 5,570.52 | 5,639.7 | 5,550 | 185,817 |
| June 04, 2025 | 5,473.8 | 5,557 | 5,557 | 5,560.12 | 5,473.5 | 209,545 |
| June 03, 2025 | 5,514.09 | 5,475.07 | 5,475.07 | 5,560.45 | 5,464.64 | 212,400 |
| June 02, 2025 | 5,500 | 5,538.91 | 5,538.91 | 5,544.43 | 5,471.26 | 136,704 |
| May 30, 2025 | 5,510 | 5,518.93 | 5,518.93 | 5,532.5 | 5,477.06 | 232,700 |
| May 29, 2025 | 5,480 | 5,502 | 5,502 | 5,509.67 | 5,435.91 | 193,731 |
| May 28, 2025 | 5,451.74 | 5,475.26 | 5,475.26 | 5,505 | 5,451.74 | 188,775 |
| May 27, 2025 | 5,356.92 | 5,451.74 | 5,451.74 | 5,471.78 | 5,356.92 | 257,700 |
| May 23, 2025 | 5,280.73 | 5,332.8 | 5,332.8 | 5,337.24 | 5,272.66 | 152,411 |
| May 22, 2025 | 5,297.49 | 5,341.91 | 5,341.91 | 5,351.8 | 5,285.92 | 135,920 |
| May 21, 2025 | 5,286.6 | 5,293.31 | 5,293.31 | 5,334.09 | 5,261 | 130,923 |
| May 20, 2025 | 5,332.98 | 5,310.68 | 5,310.68 | 5,374.97 | 5,290 | 178,295 |
| May 19, 2025 | 5,315.02 | 5,378 | 5,378 | 5,379.98 | 5,227.23 | 158,785 |
| May 16, 2025 | 5,267.14 | 5,317.07 | 5,317.07 | 5,332.43 | 5,221.02 | 198,989 |
| May 15, 2025 | 5,213.97 | 5,237.74 | 5,236.84 | 5,285.43 | 5,209.01 | 155,435 |
| May 14, 2025 | 5,258.53 | 5,216.55 | 5,216.55 | 5,288.72 | 5,182.56 | 195,479 |
| May 13, 2025 | 5,162.36 | 5,254.01 | 5,254.01 | 5,302.61 | 5,156.99 | 205,953 |
| May 12, 2025 | 5,179.31 | 5,194.99 | 5,194.99 | 5,230 | 5,088.52 | 293,764 |
| May 09, 2025 | 5,141.11 | 5,072.54 | 5,072.54 | 5,151.43 | 5,038 | 228,447 |
| May 08, 2025 | 5,201.02 | 5,165.27 | 5,165.27 | 5,238.34 | 5,165.21 | 203,120 |
| May 07, 2025 | 5,163.64 | 5,196.24 | 5,196.24 | 5,228.55 | 5,132.62 | 157,392 |
| May 06, 2025 | 5,190.15 | 5,162.37 | 5,162.37 | 5,215.9 | 5,152.08 | 173,732 |
| May 05, 2025 | 5,175 | 5,191.12 | 5,191.12 | 5,250 | 5,175 | 192,562 |
| May 02, 2025 | 5,179.05 | 5,202.8 | 5,202.8 | 5,226.78 | 5,118.3 | 270,514 |
| May 01, 2025 | 5,002.27 | 5,101.43 | 5,101.43 | 5,159.92 | 4,970 | 311,817 |
| April 30, 2025 | 4,732.23 | 5,099.28 | 5,099.28 | 5,116.14 | 4,722.77 | 448,877 |
| April 29, 2025 | 4,849.99 | 4,909.23 | 4,909.23 | 4,930.12 | 4,841.81 | 372,300 |
| April 28, 2025 | 4,880 | 4,889.95 | 4,889.95 | 4,916.2 | 4,824.24 | 233,008 |
| April 25, 2025 | 4,828.62 | 4,838.44 | 4,838.44 | 4,878.41 | 4,793.55 | 189,621 |
| April 24, 2025 | 4,706.12 | 4,827.97 | 4,827.97 | 4,843.76 | 4,691.63 | 236,732 |
| April 23, 2025 | 4,719.83 | 4,731.03 | 4,731.03 | 4,800 | 4,665 | 237,900 |
| April 22, 2025 | 4,465 | 4,598.08 | 4,598.08 | 4,608.51 | 4,456.92 | 236,449 |
| April 21, 2025 | 4,566.64 | 4,437.63 | 4,437.63 | 4,578.81 | 4,371.12 | 235,527 |
| April 17, 2025 | 4,586.58 | 4,573.31 | 4,573.31 | 4,604.59 | 4,516.63 | 216,800 |
| April 16, 2025 | 4,573.85 | 4,540.84 | 4,540.84 | 4,627.76 | 4,491.77 | 247,572 |
| April 15, 2025 | 4,599.99 | 4,612.44 | 4,612.44 | 4,617.51 | 4,524.09 | 215,774 |
| April 14, 2025 | 4,701.7 | 4,556.84 | 4,556.84 | 4,701.7 | 4,547.42 | 288,100 |
| April 11, 2025 | 4,508.22 | 4,586.53 | 4,586.53 | 4,643.68 | 4,434.94 | 305,000 |
| April 10, 2025 | 4,525.6 | 4,494.64 | 4,494.64 | 4,558.85 | 4,373.84 | 423,300 |