5,119.28
-122.72(-2.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 5,422.22 | 5,242 | 5,242 | 5,422.22 | 5,200.01 | 255,832 |
| October 06, 2025 | 5,368.04 | 5,419.87 | 5,419.87 | 5,624.89 | 5,260.08 | 353,973 |
| October 03, 2025 | 5,449.47 | 5,418.05 | 5,418.05 | 5,465.82 | 5,370.13 | 269,600 |
| October 02, 2025 | 5,325.39 | 5,424.55 | 5,424.55 | 5,430.96 | 5,301 | 208,541 |
| October 01, 2025 | 5,352 | 5,350.56 | 5,350.56 | 5,375.23 | 5,250 | 324,244 |
| September 30, 2025 | 5,427 | 5,399.27 | 5,399.27 | 5,458.11 | 5,350.94 | 197,500 |
| September 29, 2025 | 5,571.66 | 5,454.81 | 5,454.81 | 5,586.05 | 5,448.03 | 237,330 |
| September 26, 2025 | 5,578.45 | 5,548 | 5,548 | 5,586.62 | 5,481.94 | 162,300 |
| September 25, 2025 | 5,522.99 | 5,575.73 | 5,575.73 | 5,582.19 | 5,454 | 245,251 |
| September 24, 2025 | 5,528.07 | 5,525.6 | 5,525.6 | 5,528.07 | 5,428.5 | 152,318 |
| September 23, 2025 | 5,425 | 5,509.02 | 5,509.02 | 5,517.58 | 5,423.91 | 179,158 |
| September 22, 2025 | 5,400 | 5,457.13 | 5,457.13 | 5,477.35 | 5,370 | 214,432 |
| September 19, 2025 | 5,447.96 | 5,444.44 | 5,444.44 | 5,465.66 | 5,400 | 420,593 |
| September 18, 2025 | 5,557 | 5,442.88 | 5,442.88 | 5,587.75 | 5,410.79 | 234,862 |
| September 17, 2025 | 5,480 | 5,553.7 | 5,553.7 | 5,563.35 | 5,454.96 | 211,442 |
| September 16, 2025 | 5,576.58 | 5,475.01 | 5,475.01 | 5,576.58 | 5,430.05 | 172,321 |
| September 15, 2025 | 5,500 | 5,559.83 | 5,559.83 | 5,560 | 5,424 | 165,157 |
| September 12, 2025 | 5,461 | 5,458.32 | 5,458.32 | 5,520 | 5,437.69 | 128,815 |
| September 11, 2025 | 5,474.81 | 5,498 | 5,498 | 5,537 | 5,410 | 179,830 |
| September 10, 2025 | 5,564 | 5,474.81 | 5,474.81 | 5,564 | 5,375.2 | 249,700 |
| September 09, 2025 | 5,546.8 | 5,571.83 | 5,571.83 | 5,604.43 | 5,517.5 | 158,878 |
| September 08, 2025 | 5,528.49 | 5,569.7 | 5,569.7 | 5,638.5 | 5,509.98 | 209,535 |
| September 05, 2025 | 5,594.07 | 5,505.8 | 5,505.8 | 5,652.51 | 5,455 | 202,426 |
| September 04, 2025 | 5,570 | 5,585.86 | 5,576.26 | 5,598.5 | 5,453.95 | 220,400 |
| September 03, 2025 | 5,524.86 | 5,582.95 | 5,573.35 | 5,596.92 | 5,485 | 189,831 |
| September 02, 2025 | 5,577.32 | 5,505.55 | 5,496.09 | 5,577.32 | 5,456.97 | 244,600 |
| August 29, 2025 | 5,634.14 | 5,599.05 | 5,589.43 | 5,634.14 | 5,587.75 | 138,932 |
| August 28, 2025 | 5,630 | 5,651.99 | 5,651.99 | 5,665.72 | 5,595 | 167,952 |
| August 27, 2025 | 5,676.19 | 5,615.68 | 5,615.68 | 5,693 | 5,581.06 | 151,452 |
| August 26, 2025 | 5,700.87 | 5,705.68 | 5,705.68 | 5,728.16 | 5,643.64 | 170,965 |
| August 25, 2025 | 5,708.18 | 5,703.6 | 5,703.6 | 5,774.48 | 5,700.12 | 115,620 |
| August 22, 2025 | 5,725.22 | 5,720.87 | 5,720.87 | 5,795 | 5,665.05 | 195,558 |
| August 21, 2025 | 5,647.84 | 5,710.74 | 5,710.74 | 5,714.75 | 5,599.08 | 156,373 |
| August 20, 2025 | 5,584 | 5,639.78 | 5,639.78 | 5,647.87 | 5,582.28 | 175,500 |
| August 19, 2025 | 5,539.12 | 5,584.08 | 5,584.08 | 5,602.57 | 5,526.15 | 199,809 |
| August 18, 2025 | 5,449.04 | 5,532 | 5,532 | 5,535.88 | 5,419.52 | 169,509 |
| August 15, 2025 | 5,514.44 | 5,454.29 | 5,454.29 | 5,514.44 | 5,437.22 | 158,024 |
| August 14, 2025 | 5,467 | 5,484.77 | 5,484.77 | 5,519.3 | 5,418.92 | 179,800 |
| August 13, 2025 | 5,483.34 | 5,447.92 | 5,447.92 | 5,483.34 | 5,403.18 | 190,500 |
| August 12, 2025 | 5,364.25 | 5,461.54 | 5,461.54 | 5,468.17 | 5,364.25 | 144,561 |
| August 11, 2025 | 5,381.84 | 5,364.25 | 5,364.25 | 5,431.83 | 5,349.09 | 174,991 |
| August 08, 2025 | 5,454.02 | 5,405.91 | 5,405.91 | 5,454.02 | 5,366.43 | 188,870 |
| August 07, 2025 | 5,550 | 5,432.1 | 5,432.1 | 5,590 | 5,405.67 | 202,669 |
| August 06, 2025 | 5,474.47 | 5,536.31 | 5,536.31 | 5,538.83 | 5,415 | 199,175 |
| August 05, 2025 | 5,503.93 | 5,457.86 | 5,457.86 | 5,507.5 | 5,409.79 | 221,868 |
| August 04, 2025 | 5,412 | 5,476.09 | 5,476.09 | 5,481.01 | 5,339.42 | 237,008 |
| August 01, 2025 | 5,479.47 | 5,386.29 | 5,386.29 | 5,479.47 | 5,339.12 | 199,612 |
| July 31, 2025 | 5,625 | 5,504.06 | 5,504.06 | 5,664.41 | 5,493.68 | 288,407 |
| July 30, 2025 | 5,490 | 5,612.91 | 5,612.91 | 5,691.57 | 5,432.05 | 371,683 |
| July 29, 2025 | 5,685 | 5,590.77 | 5,590.77 | 5,685 | 5,560.71 | 278,608 |
| July 28, 2025 | 5,638.81 | 5,678.75 | 5,678.75 | 5,685 | 5,583.13 | 225,646 |
| July 25, 2025 | 5,678.51 | 5,632.27 | 5,632.27 | 5,680.28 | 5,624.21 | 184,813 |
| July 24, 2025 | 5,745.94 | 5,650 | 5,650 | 5,758.83 | 5,644.12 | 172,516 |
| July 23, 2025 | 5,765.93 | 5,736.32 | 5,736.32 | 5,769.58 | 5,680 | 149,571 |
| July 22, 2025 | 5,720 | 5,775.53 | 5,775.53 | 5,786 | 5,650.02 | 143,540 |
| July 21, 2025 | 5,665 | 5,677.15 | 5,677.15 | 5,716.5 | 5,649.95 | 156,366 |
| July 18, 2025 | 5,749.59 | 5,702.9 | 5,702.9 | 5,749.59 | 5,684 | 146,536 |
| July 17, 2025 | 5,656.5 | 5,683.94 | 5,683.94 | 5,718.42 | 5,646.4 | 141,505 |
| July 16, 2025 | 5,652.96 | 5,658.13 | 5,658.13 | 5,677.35 | 5,625.22 | 169,054 |
| July 15, 2025 | 5,743.61 | 5,675.53 | 5,675.53 | 5,790 | 5,640 | 163,774 |