5,077.74
-2.47(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |