1,089.54
+0.28(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,089.54 | 1,089.54 | 1,089.54 | 1,094 | 1,073.73 | 730,646 |
| January 12, 2026 | 1,078.48 | 1,089.26 | 1,089.26 | 1,090.92 | 1,073.91 | 726,820 |
| January 09, 2026 | 1,090.23 | 1,085.1 | 1,085.1 | 1,092.77 | 1,080 | 613,837 |
| January 08, 2026 | 1,060.13 | 1,087.92 | 1,087.92 | 1,092.45 | 1,060.13 | 558,171 |
| January 07, 2026 | 1,108.16 | 1,075.09 | 1,075.09 | 1,112.8 | 1,074.97 | 839,777 |
| January 06, 2026 | 1,119.32 | 1,112.28 | 1,112.28 | 1,124.28 | 1,106.76 | 399,282 |
| January 05, 2026 | 1,085.88 | 1,119.76 | 1,119.76 | 1,131.65 | 1,083.25 | 926,277 |
| January 02, 2026 | 1,071.44 | 1,085.06 | 1,085.06 | 1,089.88 | 1,069 | 603,300 |
| December 31, 2025 | 1,082.95 | 1,070.34 | 1,070.34 | 1,085.36 | 1,070.08 | 327,674 |
| December 30, 2025 | 1,088.54 | 1,083.31 | 1,083.31 | 1,090 | 1,082.01 | 273,100 |
| December 29, 2025 | 1,091.04 | 1,088.4 | 1,088.4 | 1,092.05 | 1,082.76 | 295,270 |
| December 26, 2025 | 1,090.72 | 1,088.11 | 1,088.11 | 1,091.69 | 1,084.63 | 228,065 |
| December 24, 2025 | 1,089.82 | 1,088.96 | 1,088.96 | 1,094.33 | 1,084 | 195,143 |
| December 23, 2025 | 1,085.55 | 1,086.55 | 1,086.55 | 1,091.74 | 1,083.4 | 263,273 |
| December 22, 2025 | 1,066.33 | 1,088.21 | 1,088.21 | 1,090.96 | 1,065.77 | 575,516 |
| December 19, 2025 | 1,066.95 | 1,060.17 | 1,060.17 | 1,068.56 | 1,057.74 | 1.17M |
| December 18, 2025 | 1,073.91 | 1,064.99 | 1,064.99 | 1,078.51 | 1,057.45 | 588,482 |
| December 17, 2025 | 1,072.8 | 1,065 | 1,065 | 1,083.75 | 1,064.71 | 441,662 |
| December 16, 2025 | 1,081.36 | 1,068.14 | 1,068.14 | 1,083.19 | 1,063.89 | 651,576 |
| December 15, 2025 | 1,095.23 | 1,082.16 | 1,082.16 | 1,098.85 | 1,078.5 | 450,496 |
| December 12, 2025 | 1,107.26 | 1,089.09 | 1,089.09 | 1,107.26 | 1,085.01 | 608,040 |
| December 11, 2025 | 1,084.86 | 1,101.9 | 1,101.9 | 1,104.2 | 1,082.65 | 433,778 |
| December 10, 2025 | 1,077.24 | 1,083.36 | 1,083.36 | 1,089.77 | 1,071.52 | 840,898 |
| December 09, 2025 | 1,060.26 | 1,071.31 | 1,071.31 | 1,074.09 | 1,059.18 | 445,352 |
| December 08, 2025 | 1,074 | 1,062.02 | 1,062.02 | 1,078.86 | 1,057.15 | 612,633 |
| December 05, 2025 | 1,068.49 | 1,072.16 | 1,072.16 | 1,074 | 1,062.89 | 544,202 |
| 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 |