1,124.75
-3.71(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 1,091.78 | 1,104.05 | 1,104.05 | 1,105.72 | 1,084.15 | 467,761 |
| July 09, 2025 | 1,080 | 1,088.75 | 1,088.75 | 1,088.75 | 1,077.68 | 337,162 |
| July 08, 2025 | 1,075.42 | 1,075.02 | 1,075.02 | 1,079.66 | 1,070.56 | 498,682 |
| July 07, 2025 | 1,084 | 1,075.97 | 1,075.97 | 1,086.84 | 1,070.02 | 542,684 |
| July 03, 2025 | 1,071.33 | 1,082.15 | 1,082.15 | 1,082.48 | 1,066.63 | 342,700 |
| July 02, 2025 | 1,056 | 1,070.57 | 1,070.57 | 1,070.66 | 1,050 | 495,097 |
| July 01, 2025 | 1,046.58 | 1,054.27 | 1,054.27 | 1,057 | 1,041.43 | 472,882 |
| June 30, 2025 | 1,049.98 | 1,049.25 | 1,049.25 | 1,054.18 | 1,041.31 | 530,472 |
| June 27, 2025 | 1,035.6 | 1,047.82 | 1,047.82 | 1,050 | 1,034.36 | 753,689 |
| June 26, 2025 | 1,019.14 | 1,030.79 | 1,030.79 | 1,037 | 1,017.32 | 519,510 |
| June 25, 2025 | 1,007.73 | 1,018.08 | 1,018.08 | 1,020 | 1,000 | 651,819 |
| June 24, 2025 | 995.5 | 1,004.97 | 1,004.97 | 1,005.85 | 993 | 698,642 |
| June 23, 2025 | 975.32 | 986.3 | 986.3 | 986.45 | 966.48 | 642,900 |
| June 20, 2025 | 982.21 | 974.44 | 974.44 | 986.91 | 973.21 | 859,584 |
| June 18, 2025 | 970.81 | 979.52 | 979.52 | 988.27 | 966.45 | 658,995 |
| June 17, 2025 | 975.85 | 969.18 | 969.18 | 980.43 | 965.63 | 600,599 |
| June 16, 2025 | 986.59 | 982.1 | 982.1 | 989.15 | 977.23 | 522,427 |
| June 13, 2025 | 980.32 | 971.82 | 971.82 | 985.57 | 967.34 | 674,354 |
| June 12, 2025 | 989.91 | 988.25 | 988.25 | 994.5 | 983.74 | 558,619 |
| June 11, 2025 | 991.68 | 993.3 | 993.3 | 1,003.16 | 990.27 | 483,258 |
| June 10, 2025 | 987.5 | 991.9 | 991.9 | 993.12 | 985 | 478,700 |
| June 09, 2025 | 991.29 | 988.84 | 988.84 | 994.42 | 981.52 | 367,740 |
| June 06, 2025 | 993.73 | 989.05 | 989.05 | 1,000.98 | 987.33 | 627,723 |
| June 05, 2025 | 989.07 | 985.46 | 985.46 | 991 | 978.59 | 479,426 |
| June 04, 2025 | 987 | 988.97 | 983.76 | 991 | 984.99 | 491,976 |
| June 03, 2025 | 976 | 982.13 | 976.96 | 985.28 | 970.96 | 495,796 |
| June 02, 2025 | 975.71 | 978.07 | 978.07 | 978.35 | 964.46 | 424,937 |
| May 30, 2025 | 973.14 | 979.89 | 979.89 | 979.97 | 967.34 | 1.06M |
| May 29, 2025 | 978.08 | 976.32 | 976.32 | 979.53 | 965.97 | 455,568 |
| May 28, 2025 | 981.99 | 971.28 | 971.28 | 984.5 | 969.74 | 366,805 |