1,075.58
-4.29(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,080.82 | 1,075.58 | 1,075.58 | 1,086.85 | 1,072.64 | 517,129 |
| December 03, 2025 | 1,043.07 | 1,079.87 | 1,079.87 | 1,087.09 | 1,040.65 | 863,200 |
| December 02, 2025 | 1,043 | 1,038.62 | 1,038.62 | 1,045.12 | 1,031 | 376,192 |
| December 01, 2025 | 1,039 | 1,039.94 | 1,039.94 | 1,052.57 | 1,037 | 624,618 |
| November 28, 2025 | 1,049.89 | 1,047.3 | 1,047.3 | 1,053.94 | 1,043.86 | 300,300 |
| November 26, 2025 | 1,031.11 | 1,040.06 | 1,040.06 | 1,048.32 | 1,030.04 | 560,965 |
| November 25, 2025 | 1,019.49 | 1,029.77 | 1,029.77 | 1,033 | 1,010.92 | 687,624 |
| November 24, 2025 | 1,006.85 | 1,019.49 | 1,019.49 | 1,024.22 | 1,004.94 | 1.01M |
| November 21, 2025 | 999 | 1,014.72 | 1,014.72 | 1,015.06 | 990.81 | 1.03M |
| November 20, 2025 | 1,029.11 | 992.52 | 992.52 | 1,032.49 | 990.58 | 677,930 |
| November 19, 2025 | 1,020 | 1,014.68 | 1,014.68 | 1,025.44 | 1,009.06 | 813,479 |
| November 18, 2025 | 1,022 | 1,019.14 | 1,019.14 | 1,026.77 | 1,010.5 | 749,621 |
| November 17, 2025 | 1,053.49 | 1,023.8 | 1,023.8 | 1,055.06 | 1,014.11 | 935,202 |
| November 14, 2025 | 1,060 | 1,057.94 | 1,057.94 | 1,065.84 | 1,048.26 | 459,100 |
| November 13, 2025 | 1,090.37 | 1,069.65 | 1,069.65 | 1,093.36 | 1,060.6 | 541,700 |
| November 12, 2025 | 1,086.4 | 1,093.93 | 1,093.93 | 1,098.64 | 1,086.12 | 359,893 |
| November 11, 2025 | 1,082.16 | 1,085.76 | 1,085.76 | 1,086.65 | 1,076.7 | 309,600 |
| November 10, 2025 | 1,087.68 | 1,082.63 | 1,082.63 | 1,091.95 | 1,071.19 | 413,500 |
| November 07, 2025 | 1,064.43 | 1,082.2 | 1,082.2 | 1,083.39 | 1,057.77 | 470,360 |
| November 06, 2025 | 1,069.64 | 1,069.44 | 1,069.44 | 1,079.05 | 1,056.07 | 415,700 |
| November 05, 2025 | 1,058.99 | 1,073.57 | 1,073.57 | 1,082.57 | 1,053.63 | 550,290 |
| November 04, 2025 | 1,062.08 | 1,059.91 | 1,059.91 | 1,067.38 | 1,057.06 | 934,580 |
| November 03, 2025 | 1,079.08 | 1,068.83 | 1,068.83 | 1,081.83 | 1,057.2 | 790,926 |
| October 31, 2025 | 1,090 | 1,082.81 | 1,082.81 | 1,092.52 | 1,073.76 | 895,502 |
| October 30, 2025 | 1,097.4 | 1,098.05 | 1,098.05 | 1,106.89 | 1,090.95 | 632,073 |
| October 29, 2025 | 1,117.62 | 1,098 | 1,098 | 1,121.81 | 1,096.99 | 861,925 |
| October 28, 2025 | 1,131.97 | 1,124.95 | 1,124.95 | 1,138.65 | 1,124.53 | 375,448 |
| October 27, 2025 | 1,146.39 | 1,131.31 | 1,131.31 | 1,146.39 | 1,128.95 | 726,209 |
| October 24, 2025 | 1,141.27 | 1,136.63 | 1,136.63 | 1,144.5 | 1,133.24 | 560,700 |
| October 23, 2025 | 1,131.03 | 1,125 | 1,125 | 1,132.5 | 1,119.99 | 370,591 |
| October 22, 2025 | 1,129.5 | 1,129.68 | 1,129.68 | 1,134.94 | 1,120.22 | 618,550 |
| October 21, 2025 | 1,158.16 | 1,130 | 1,130 | 1,159.72 | 1,129.47 | 1.05M |
| October 20, 2025 | 1,178 | 1,160 | 1,160 | 1,178.99 | 1,158.62 | 678,897 |
| October 17, 2025 | 1,169.06 | 1,161.16 | 1,161.16 | 1,176.18 | 1,154.15 | 777,614 |
| October 16, 2025 | 1,204 | 1,171.36 | 1,171.36 | 1,209.89 | 1,168.13 | 1.25M |
| October 15, 2025 | 1,200 | 1,202.59 | 1,202.59 | 1,219.94 | 1,178 | 1M |
| October 14, 2025 | 1,140 | 1,194.26 | 1,194.26 | 1,209.82 | 1,135 | 1.15M |
| October 13, 2025 | 1,147.62 | 1,155.12 | 1,155.12 | 1,163.44 | 1,144.72 | 604,309 |
| October 10, 2025 | 1,172.5 | 1,132.36 | 1,132.36 | 1,180.93 | 1,131.38 | 643,530 |
| October 09, 2025 | 1,170.63 | 1,167.43 | 1,167.43 | 1,177.5 | 1,157.12 | 478,172 |
| October 08, 2025 | 1,171.44 | 1,165 | 1,165 | 1,178.19 | 1,155.47 | 393,670 |
| October 07, 2025 | 1,179.27 | 1,166.23 | 1,166.23 | 1,183.95 | 1,155.03 | 531,394 |
| October 06, 2025 | 1,168.98 | 1,179.27 | 1,179.27 | 1,184.13 | 1,158.6 | 772,561 |
| October 03, 2025 | 1,166.96 | 1,160.69 | 1,160.69 | 1,168.01 | 1,157.85 | 357,891 |
| October 02, 2025 | 1,145.54 | 1,160.54 | 1,160.54 | 1,167.48 | 1,138.6 | 615,951 |
| October 01, 2025 | 1,154 | 1,141.07 | 1,141.07 | 1,156.92 | 1,133.69 | 604,081 |
| September 30, 2025 | 1,176.65 | 1,165.87 | 1,165.87 | 1,183.5 | 1,154.5 | 691,662 |
| September 29, 2025 | 1,167.4 | 1,175.56 | 1,175.56 | 1,182.14 | 1,163.85 | 567,600 |
| September 26, 2025 | 1,152 | 1,156.45 | 1,156.45 | 1,159.48 | 1,150.78 | 435,544 |
| September 25, 2025 | 1,122.68 | 1,147.29 | 1,147.29 | 1,149.12 | 1,118 | 680,300 |
| September 24, 2025 | 1,133.5 | 1,127.98 | 1,127.98 | 1,140.43 | 1,125.61 | 345,418 |
| September 23, 2025 | 1,138.5 | 1,131.75 | 1,131.75 | 1,146.26 | 1,127.41 | 427,188 |
| September 22, 2025 | 1,137.19 | 1,136.21 | 1,136.21 | 1,142.91 | 1,133.7 | 366,078 |
| September 19, 2025 | 1,138.77 | 1,142.85 | 1,142.85 | 1,145.05 | 1,126 | 1.11M |
| September 18, 2025 | 1,136.94 | 1,137.13 | 1,137.13 | 1,151.94 | 1,134.5 | 513,590 |
| September 17, 2025 | 1,121 | 1,131.78 | 1,131.78 | 1,133.45 | 1,117 | 508,000 |
| September 16, 2025 | 1,120 | 1,118.89 | 1,118.89 | 1,123.39 | 1,106.61 | 547,505 |
| September 15, 2025 | 1,120.58 | 1,115.11 | 1,115.11 | 1,125.61 | 1,110.5 | 506,922 |
| September 12, 2025 | 1,131.65 | 1,123.41 | 1,123.41 | 1,140 | 1,118.88 | 541,154 |
| September 11, 2025 | 1,105 | 1,134.18 | 1,134.18 | 1,141.83 | 1,102.97 | 585,217 |