5,720.87
+10.13(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 14, 2025 | 5,697.36 | 5,766.04 | 5,766.04 | 5,769.94 | 5,689.03 | 134,130 |
| July 11, 2025 | 5,692.62 | 5,717.1 | 5,717.1 | 5,725.39 | 5,660.65 | 150,041 |
| July 10, 2025 | 5,722.12 | 5,718.51 | 5,718.51 | 5,766.29 | 5,664.15 | 169,242 |
| July 09, 2025 | 5,760.27 | 5,668.04 | 5,668.04 | 5,767 | 5,653.12 | 185,095 |
| 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 |