5,355.33
-71.82(-1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 5,415.01 | 5,355.33 | 5,355.33 | 5,438.91 | 5,352.89 | 112,918 |
| December 30, 2025 | 5,413.24 | 5,427.15 | 5,427.15 | 5,455.29 | 5,413.24 | 135,500 |
| December 29, 2025 | 5,443.39 | 5,441.33 | 5,441.33 | 5,462 | 5,403.79 | 104,900 |
| December 26, 2025 | 5,436.28 | 5,440.14 | 5,440.14 | 5,487 | 5,415 | 69,614 |
| December 24, 2025 | 5,419.02 | 5,446.51 | 5,446.51 | 5,477.02 | 5,416.97 | 52,800 |
| December 23, 2025 | 5,395.77 | 5,439.27 | 5,439.27 | 5,441.32 | 5,392.28 | 120,700 |
| December 22, 2025 | 5,438.08 | 5,406.99 | 5,406.99 | 5,470.01 | 5,390 | 130,255 |
| December 19, 2025 | 5,340.31 | 5,393.74 | 5,393.74 | 5,435 | 5,327.56 | 462,800 |
| December 18, 2025 | 5,338.84 | 5,345.47 | 5,345.47 | 5,426.77 | 5,332.74 | 194,841 |
| December 17, 2025 | 5,425.26 | 5,340.98 | 5,340.98 | 5,451.46 | 5,334.18 | 178,525 |
| December 16, 2025 | 5,425 | 5,436.93 | 5,436.93 | 5,520.15 | 5,418.88 | 228,803 |
| December 15, 2025 | 5,357.89 | 5,457.7 | 5,457.7 | 5,485 | 5,346.48 | 366,394 |
| December 12, 2025 | 5,308.92 | 5,301.64 | 5,301.64 | 5,358.03 | 5,287.09 | 201,790 |
| December 11, 2025 | 5,276.42 | 5,279.68 | 5,279.68 | 5,359.8 | 5,240.03 | 247,035 |
| December 10, 2025 | 5,173.5 | 5,277.2 | 5,277.2 | 5,365.59 | 5,064.69 | 457,885 |
| December 09, 2025 | 5,153.99 | 5,195.76 | 5,195.76 | 5,228.69 | 5,002.19 | 260,104 |
| December 08, 2025 | 5,188.6 | 5,177.39 | 5,177.39 | 5,209.45 | 5,119.67 | 304,000 |
| December 05, 2025 | 5,035.61 | 5,197.04 | 5,197.04 | 5,199.52 | 5,019.35 | 303,851 |
| December 04, 2025 | 5,065 | 5,027.2 | 5,017.6 | 5,081.59 | 5,019.88 | 186,428 |
| December 03, 2025 | 5,092.97 | 5,047.21 | 5,037.57 | 5,167.12 | 5,042.16 | 205,200 |
| December 02, 2025 | 4,905 | 5,135.07 | 5,135.07 | 5,176.22 | 4,903.01 | 433,500 |
| December 01, 2025 | 4,912 | 4,891.81 | 4,891.81 | 4,946.15 | 4,885.17 | 246,640 |
| November 28, 2025 | 4,904.67 | 4,914.69 | 4,914.69 | 4,952.48 | 4,885.15 | 133,300 |
| November 26, 2025 | 4,899.63 | 4,911.85 | 4,911.85 | 4,950 | 4,889.36 | 283,700 |
| November 25, 2025 | 4,882.51 | 4,906.24 | 4,906.24 | 4,952.27 | 4,867.01 | 335,258 |
| November 24, 2025 | 4,833.39 | 4,875.37 | 4,875.37 | 4,900 | 4,811.25 | 402,236 |
| November 21, 2025 | 4,600.5 | 4,768 | 4,768 | 4,799.66 | 4,600.5 | 476,701 |
| November 20, 2025 | 4,673 | 4,583.1 | 4,583.1 | 4,707.5 | 4,571.12 | 361,805 |
| November 19, 2025 | 4,770.15 | 4,690.77 | 4,690.77 | 4,788.48 | 4,662.54 | 346,318 |
| November 18, 2025 | 4,798.19 | 4,783.01 | 4,783.01 | 4,862.42 | 4,755.12 | 325,651 |
| November 17, 2025 | 5,030 | 4,804.01 | 4,804.01 | 5,089.04 | 4,773 | 417,598 |
| November 14, 2025 | 5,081.65 | 5,048.01 | 5,048.01 | 5,128.87 | 5,020.51 | 205,500 |
| November 13, 2025 | 5,209.35 | 5,075.61 | 5,075.61 | 5,235.84 | 5,063.1 | 293,700 |
| November 12, 2025 | 5,055 | 5,175.58 | 5,175.58 | 5,183.09 | 5,018.23 | 241,800 |
| November 11, 2025 | 4,973 | 5,050.65 | 5,050.65 | 5,071.88 | 4,958.4 | 203,600 |
| November 10, 2025 | 4,956.06 | 4,958.4 | 4,958.4 | 5,033.57 | 4,943.27 | 263,261 |
| November 07, 2025 | 4,917.45 | 4,940 | 4,940 | 5,014.42 | 4,905.05 | 271,602 |
| November 06, 2025 | 4,880 | 4,899.05 | 4,899.05 | 4,930 | 4,855.4 | 293,267 |
| November 05, 2025 | 4,981.01 | 4,911.15 | 4,911.15 | 4,988.99 | 4,886.99 | 255,043 |
| November 04, 2025 | 4,998.5 | 4,991.76 | 4,991.76 | 5,080 | 4,953.54 | 226,961 |
| November 03, 2025 | 5,063.6 | 5,030.55 | 5,030.55 | 5,085.23 | 4,983.29 | 226,999 |
| October 31, 2025 | 5,065.17 | 5,077.74 | 5,077.74 | 5,109.83 | 5,029.52 | 177,252 |
| October 30, 2025 | 5,063.39 | 5,080.21 | 5,080.21 | 5,279.76 | 5,055 | 326,000 |
| October 29, 2025 | 5,200.01 | 5,075.86 | 5,075.86 | 5,220 | 4,928.14 | 461,600 |
| October 28, 2025 | 5,296.5 | 5,143.19 | 5,143.19 | 5,296.5 | 5,122.77 | 336,387 |
| October 27, 2025 | 5,234.79 | 5,254.4 | 5,254.4 | 5,263.44 | 5,202.83 | 214,985 |
| October 24, 2025 | 5,130 | 5,146.16 | 5,146.16 | 5,176.07 | 5,080 | 224,937 |
| October 23, 2025 | 5,258 | 5,093.47 | 5,093.47 | 5,258 | 5,080.5 | 310,620 |
| October 22, 2025 | 5,327.96 | 5,230.59 | 5,230.59 | 5,327.96 | 5,206.66 | 195,800 |
| October 21, 2025 | 5,140 | 5,286 | 5,286 | 5,309.89 | 5,109 | 304,575 |
| October 20, 2025 | 5,105.8 | 5,141.88 | 5,141.88 | 5,173 | 5,080.43 | 299,130 |
| October 17, 2025 | 4,948.9 | 5,070.02 | 5,070.02 | 5,083.63 | 4,923.55 | 292,300 |
| October 16, 2025 | 5,059.69 | 4,952.31 | 4,952.31 | 5,087.69 | 4,930.81 | 305,764 |
| October 15, 2025 | 5,291.98 | 5,080.86 | 5,080.86 | 5,291.98 | 5,063 | 275,038 |
| October 14, 2025 | 5,209.68 | 5,280.14 | 5,280.14 | 5,318.27 | 5,196 | 207,136 |
| October 13, 2025 | 5,203.84 | 5,253.85 | 5,253.85 | 5,263.29 | 5,169.45 | 204,759 |
| October 10, 2025 | 5,194.21 | 5,164.93 | 5,164.93 | 5,239.98 | 5,130.85 | 197,037 |
| October 09, 2025 | 5,082.79 | 5,191.93 | 5,191.93 | 5,210.83 | 5,038.77 | 222,507 |
| October 08, 2025 | 5,223 | 5,131.23 | 5,131.23 | 5,238.23 | 5,110 | 289,152 |
| October 07, 2025 | 5,422.22 | 5,242 | 5,242 | 5,422.22 | 5,200.01 | 255,832 |