1,415.80
-27.4(-1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,446.8 | 1,415.8 | 1,415.8 | 1,447.2 | 1,414 | 19,310 |
| November 06, 2025 | 1,463 | 1,443.2 | 1,443.2 | 1,473.6 | 1,442.6 | 11,150 |
| November 05, 2025 | 1,452.8 | 1,468.4 | 1,468.4 | 1,476.49 | 1,449 | 12,728 |
| November 04, 2025 | 1,472.8 | 1,469.8 | 1,469.8 | 1,477 | 1,462.8 | 17,761 |
| November 03, 2025 | 1,484.8 | 1,487.2 | 1,487.2 | 1,498.2 | 1,483.6 | 11,045 |
| October 31, 2025 | 1,481.93 | 1,484.2 | 1,484.2 | 1,524.4 | 1,480.2 | 6,671 |
| October 30, 2025 | 1,527.4 | 1,485.6 | 1,485.6 | 1,527.6 | 1,480 | 10,706 |
| October 29, 2025 | 1,498.8 | 1,496.4 | 1,496.4 | 1,500.6 | 1,494.31 | 21,764 |
| October 28, 2025 | 1,476.4 | 1,488.4 | 1,488.4 | 1,488.4 | 1,476.4 | 13,623 |
| October 27, 2025 | 1,470.4 | 1,476.8 | 1,476.8 | 1,477 | 1,466.6 | 8,942 |
| October 24, 2025 | 1,447.2 | 1,454.6 | 1,454.6 | 1,455.6 | 1,442.4 | 8,051 |
| October 23, 2025 | 1,430.4 | 1,435.4 | 1,435.4 | 1,435.6 | 1,421 | 5,710 |
| October 22, 2025 | 1,441.8 | 1,426.2 | 1,426.2 | 1,442.2 | 1,425.4 | 8,045 |
| October 21, 2025 | 1,444.03 | 1,440.4 | 1,440.4 | 1,444.03 | 1,436 | 28,546 |
| October 20, 2025 | 1,433.8 | 1,442 | 1,442 | 1,442.6 | 1,425.8 | 6,787 |
| October 17, 2025 | 1,400.4 | 1,407.8 | 1,407.8 | 1,421.2 | 1,389.8 | 10,302 |
| October 16, 2025 | 1,425.8 | 1,426.2 | 1,426.2 | 1,432.8 | 1,422.2 | 8,784 |
| October 15, 2025 | 1,406.4 | 1,423.4 | 1,423.4 | 1,429.4 | 1,406.4 | 9,438 |
| October 14, 2025 | 1,405.2 | 1,407.2 | 1,407.2 | 1,409.6 | 1,390.2 | 7,468 |
| October 13, 2025 | 1,417 | 1,416.4 | 1,416.4 | 1,419.6 | 1,407.8 | 13,595 |
| October 10, 2025 | 1,440 | 1,409.4 | 1,409.4 | 1,444.8 | 1,409.4 | 50,313 |
| October 09, 2025 | 1,445 | 1,434 | 1,434 | 1,445 | 1,433.9 | 22,199 |
| October 08, 2025 | 1,424.4 | 1,435 | 1,435 | 1,435.8 | 1,423.4 | 6,083 |
| October 07, 2025 | 1,430.8 | 1,425.4 | 1,425.4 | 1,437 | 1,424.8 | 6,647 |
| October 06, 2025 | 1,427.6 | 1,431.2 | 1,431.2 | 1,435.2 | 1,424.4 | 4,970 |
| October 03, 2025 | 1,431.2 | 1,428.8 | 1,428.8 | 1,432.6 | 1,424.4 | 8,173 |
| October 02, 2025 | 1,424.4 | 1,423.2 | 1,423.2 | 1,431.6 | 1,422.2 | 8,146 |
| October 01, 2025 | 1,406.8 | 1,415.2 | 1,415.2 | 1,415.87 | 1,399.8 | 12,964 |
| September 30, 2025 | 1,410 | 1,408.4 | 1,408.4 | 1,417 | 1,405 | 6,184 |
| September 29, 2025 | 1,411.6 | 1,412.4 | 1,412.4 | 1,418.2 | 1,410 | 9,434 |
| September 26, 2025 | 1,399.6 | 1,398.6 | 1,398.6 | 1,405.8 | 1,392.6 | 12,170 |
| September 25, 2025 | 1,405 | 1,400.2 | 1,400.2 | 1,406.4 | 1,387.2 | 9,616 |
| September 24, 2025 | 1,420.4 | 1,406.4 | 1,406.4 | 1,420.4 | 1,406 | 6,331 |
| September 23, 2025 | 1,419.2 | 1,417 | 1,417 | 1,420.8 | 1,415.4 | 6,656 |
| September 22, 2025 | 1,408.6 | 1,413.6 | 1,413.6 | 1,415.8 | 1,404.8 | 8,656 |
| September 19, 2025 | 1,401.6 | 1,403.6 | 1,403.6 | 1,408 | 1,399.2 | 4,687 |
| September 18, 2025 | 1,400.8 | 1,406.6 | 1,406.6 | 1,408 | 1,396.8 | 14,126 |
| September 17, 2025 | 1,392.6 | 1,385.6 | 1,385.6 | 1,394.8 | 1,384.4 | 8,880 |
| September 16, 2025 | 1,395.2 | 1,390.8 | 1,390.8 | 1,398.2 | 1,390.6 | 13,342 |
| September 15, 2025 | 1,379.6 | 1,389 | 1,389 | 1,390.23 | 1,379.2 | 8,017 |
| September 12, 2025 | 1,376 | 1,380.2 | 1,380.2 | 1,381.2 | 1,372 | 3,956 |
| September 11, 2025 | 1,370.4 | 1,376.8 | 1,376.8 | 1,377.2 | 1,366 | 5,273 |
| September 10, 2025 | 1,370.4 | 1,370.2 | 1,370.2 | 1,375 | 1,367.2 | 8,794 |
| September 09, 2025 | 1,365 | 1,360.8 | 1,360.8 | 1,367.2 | 1,358.2 | 9,517 |
| September 08, 2025 | 1,355.8 | 1,366.6 | 1,366.6 | 1,367.2 | 1,355.8 | 10,364 |
| September 05, 2025 | 1,364.2 | 1,352.6 | 1,352.6 | 1,367.6 | 1,346 | 7,578 |
| September 04, 2025 | 1,346 | 1,346.4 | 1,346.4 | 1,347.6 | 1,339.8 | 7,712 |
| September 03, 2025 | 1,335.4 | 1,339.6 | 1,339.6 | 1,345.6 | 1,334.4 | 8,555 |
| September 02, 2025 | 1,342 | 1,320.6 | 1,320.6 | 1,342 | 1,317.4 | 11,601 |
| September 01, 2025 | 1,344.8 | 1,344.4 | 1,344.4 | 1,349 | 1,340.4 | 8,439 |
| August 29, 2025 | 1,360 | 1,341.8 | 1,341.8 | 1,360 | 1,339 | 13,786 |
| August 28, 2025 | 1,349.6 | 1,356 | 1,356 | 1,358.6 | 1,348 | 7,099 |
| August 27, 2025 | 1,352.2 | 1,348 | 1,348 | 1,352.2 | 1,343 | 4,465 |
| August 26, 2025 | 1,343.2 | 1,343.4 | 1,343.4 | 1,349.2 | 1,336.8 | 8,649 |
| August 22, 2025 | 1,325.4 | 1,351 | 1,351 | 1,351.2 | 1,321.2 | 5,654 |
| August 21, 2025 | 1,334.4 | 1,330.2 | 1,330.2 | 1,346.4 | 1,322.2 | 7,914 |
| August 20, 2025 | 1,339.2 | 1,328.2 | 1,328.2 | 1,339.4 | 1,315.2 | 8,170 |
| August 19, 2025 | 1,356.6 | 1,347 | 1,347 | 1,360.6 | 1,343 | 6,998 |
| August 18, 2025 | 1,359.4 | 1,355.4 | 1,355.4 | 1,363.6 | 1,354.8 | 6,641 |
| August 15, 2025 | 1,379.4 | 1,359.6 | 1,359.6 | 1,379.4 | 1,357.2 | 5,008 |