1,160.69
+0.15(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 1,107.28 | 1,102.89 | 1,102.89 | 1,118.52 | 1,098.81 | 367,412 |
| September 09, 2025 | 1,101.56 | 1,105.67 | 1,105.67 | 1,113.71 | 1,100.05 | 334,299 |
| September 08, 2025 | 1,098.28 | 1,104.92 | 1,104.92 | 1,105.82 | 1,094 | 671,011 |
| September 05, 2025 | 1,107.71 | 1,099.15 | 1,099.15 | 1,110.18 | 1,088.57 | 487,600 |
| September 04, 2025 | 1,109 | 1,108.76 | 1,108.76 | 1,113 | 1,101.58 | 458,862 |
| September 03, 2025 | 1,112.6 | 1,099.49 | 1,099.49 | 1,113.2 | 1,092.66 | 412,817 |
| September 02, 2025 | 1,117.84 | 1,114.77 | 1,114.77 | 1,119.99 | 1,100.59 | 391,419 |
| August 29, 2025 | 1,131.9 | 1,127.14 | 1,127.14 | 1,134.14 | 1,118.45 | 356,100 |
| August 28, 2025 | 1,133.8 | 1,130.48 | 1,130.48 | 1,138 | 1,127.12 | 474,904 |
| August 27, 2025 | 1,138.39 | 1,131.63 | 1,131.63 | 1,144.78 | 1,131.56 | 310,178 |
| August 26, 2025 | 1,135.03 | 1,139.8 | 1,139.8 | 1,142.41 | 1,125.53 | 580,410 |
| August 25, 2025 | 1,143.41 | 1,137.1 | 1,137.1 | 1,150 | 1,136.57 | 408,245 |
| August 22, 2025 | 1,128.89 | 1,148.17 | 1,148.17 | 1,157.75 | 1,126 | 433,703 |
| August 21, 2025 | 1,125.33 | 1,124.75 | 1,124.75 | 1,129 | 1,119.3 | 274,436 |
| August 20, 2025 | 1,125.86 | 1,128.46 | 1,128.46 | 1,132.84 | 1,114.01 | 555,105 |
| August 19, 2025 | 1,132.24 | 1,128.47 | 1,128.47 | 1,135 | 1,121.8 | 363,958 |
| August 18, 2025 | 1,134 | 1,136.12 | 1,136.12 | 1,141 | 1,126.82 | 405,860 |
| August 15, 2025 | 1,163.52 | 1,135.01 | 1,135.01 | 1,163.52 | 1,134.51 | 580,131 |
| August 14, 2025 | 1,154.13 | 1,160.16 | 1,160.16 | 1,162.5 | 1,144.83 | 407,645 |
| August 13, 2025 | 1,166.5 | 1,160.03 | 1,160.03 | 1,171.89 | 1,148 | 570,861 |
| August 12, 2025 | 1,134.33 | 1,159.61 | 1,159.61 | 1,161.5 | 1,131.57 | 669,217 |
| August 11, 2025 | 1,125 | 1,127.93 | 1,127.93 | 1,133.08 | 1,121.78 | 575,724 |
| August 08, 2025 | 1,119.72 | 1,124.97 | 1,124.97 | 1,126.17 | 1,114.55 | 427,904 |
| August 07, 2025 | 1,130 | 1,112.83 | 1,112.83 | 1,131.93 | 1,108.16 | 381,537 |
| August 06, 2025 | 1,114.02 | 1,120.54 | 1,120.54 | 1,122.14 | 1,105.97 | 404,963 |
| August 05, 2025 | 1,122.74 | 1,109.64 | 1,109.64 | 1,122.74 | 1,099.52 | 363,448 |
| August 04, 2025 | 1,097.98 | 1,116.06 | 1,116.06 | 1,116.06 | 1,095.25 | 503,176 |
| August 01, 2025 | 1,089 | 1,091.72 | 1,091.72 | 1,097.05 | 1,077.2 | 495,112 |
| July 31, 2025 | 1,108.29 | 1,106.01 | 1,106.01 | 1,120.95 | 1,103.24 | 496,725 |
| July 30, 2025 | 1,117.3 | 1,114.65 | 1,114.65 | 1,126.55 | 1,109.44 | 372,449 |
| July 29, 2025 | 1,123.35 | 1,121.53 | 1,121.53 | 1,127.94 | 1,114.75 | 422,041 |
| July 28, 2025 | 1,124 | 1,117.82 | 1,117.82 | 1,125.69 | 1,115.09 | 299,397 |
| July 25, 2025 | 1,122.32 | 1,123.28 | 1,123.28 | 1,130.56 | 1,117.76 | 428,912 |
| July 24, 2025 | 1,117 | 1,118.37 | 1,118.37 | 1,125.76 | 1,113.8 | 539,436 |
| July 23, 2025 | 1,104.17 | 1,120.37 | 1,120.37 | 1,122.73 | 1,100.56 | 651,503 |
| July 22, 2025 | 1,096.08 | 1,100.39 | 1,100.39 | 1,103.81 | 1,086.18 | 580,871 |
| July 21, 2025 | 1,107.68 | 1,093.02 | 1,093.02 | 1,110.71 | 1,093.02 | 445,878 |
| July 18, 2025 | 1,111.93 | 1,103.59 | 1,103.59 | 1,119.19 | 1,102.58 | 991,112 |
| July 17, 2025 | 1,085 | 1,105.38 | 1,105.38 | 1,109.29 | 1,077.11 | 1.18M |
| July 16, 2025 | 1,054.59 | 1,082.24 | 1,082.24 | 1,086.95 | 1,053 | 1.41M |
| July 15, 2025 | 1,070.85 | 1,046.16 | 1,046.16 | 1,076.47 | 1,033.77 | 1.93M |
| July 14, 2025 | 1,101.08 | 1,111.46 | 1,111.46 | 1,112.13 | 1,098.44 | 661,833 |
| July 11, 2025 | 1,099.61 | 1,101.64 | 1,101.64 | 1,103.44 | 1,091.82 | 536,566 |