1,398.60
-1.6(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 1,368 | 1,363.4 | 1,363.4 | 1,371.8 | 1,358.2 | 8,101 |
| August 13, 2025 | 1,370.8 | 1,365.6 | 1,365.6 | 1,373.2 | 1,363 | 10,894 |
| August 12, 2025 | 1,352.6 | 1,360.8 | 1,360.8 | 1,361.55 | 1,345 | 7,601 |
| August 11, 2025 | 1,359 | 1,354.4 | 1,354.4 | 1,362.6 | 1,350 | 6,463 |
| August 08, 2025 | 1,346 | 1,349.2 | 1,349.2 | 1,351.8 | 1,341.6 | 8,752 |
| August 07, 2025 | 1,339.2 | 1,341.2 | 1,341.2 | 1,350.2 | 1,338.6 | 8,809 |
| August 06, 2025 | 1,325.4 | 1,330.4 | 1,330.4 | 1,331.8 | 1,317.8 | 7,289 |
| August 05, 2025 | 1,336.6 | 1,320.4 | 1,320.4 | 1,336.6 | 1,319.2 | 6,565 |
| August 04, 2025 | 1,313.2 | 1,323.4 | 1,323.4 | 1,325.8 | 1,309.2 | 7,500 |
| August 01, 2025 | 1,326.4 | 1,305.8 | 1,305.8 | 1,326.8 | 1,299.2 | 6,487 |
| July 31, 2025 | 1,359.4 | 1,342.2 | 1,342.2 | 1,359.4 | 1,338 | 10,764 |
| July 30, 2025 | 1,342 | 1,337.8 | 1,337.8 | 1,342 | 1,335.2 | 3,346 |
| July 29, 2025 | 1,344.2 | 1,337.2 | 1,337.2 | 1,347.2 | 1,336.6 | 5,084 |
| July 28, 2025 | 1,349.2 | 1,337.4 | 1,337.4 | 1,349.2 | 1,335 | 6,871 |
| July 25, 2025 | 1,334.8 | 1,333.4 | 1,333.4 | 1,334.8 | 1,328.8 | 6,252 |
| July 24, 2025 | 1,328.2 | 1,330.8 | 1,330.8 | 1,333.6 | 1,326.6 | 5,994 |
| July 23, 2025 | 1,313 | 1,321.2 | 1,321.2 | 1,335.4 | 1,313 | 8,010 |
| July 22, 2025 | 1,329.8 | 1,322 | 1,322 | 1,329.8 | 1,315.2 | 8,424 |
| July 21, 2025 | 1,335.6 | 1,331.6 | 1,331.6 | 1,335.6 | 1,321.2 | 6,773 |
| July 18, 2025 | 1,335.8 | 1,321.6 | 1,321.6 | 1,335.8 | 1,319.4 | 7,259 |
| July 17, 2025 | 1,312.8 | 1,321.2 | 1,321.2 | 1,322 | 1,306 | 10,284 |
| July 16, 2025 | 1,310 | 1,302.2 | 1,302.2 | 1,314.8 | 1,302.2 | 6,638 |
| July 15, 2025 | 1,312.6 | 1,316.4 | 1,316.4 | 1,320.4 | 1,312.6 | 5,815 |
| July 14, 2025 | 1,300 | 1,307.4 | 1,307.4 | 1,309 | 1,294 | 7,594 |
| July 11, 2025 | 1,308.8 | 1,305.2 | 1,305.2 | 1,308.8 | 1,298.6 | 5,315 |
| July 10, 2025 | 1,310.6 | 1,306.8 | 1,306.8 | 1,318.2 | 1,301.8 | 13,137 |
| July 09, 2025 | 1,302.4 | 1,305.4 | 1,305.4 | 1,313 | 1,299.6 | 6,532 |
| July 08, 2025 | 1,305.2 | 1,300.2 | 1,300.2 | 1,306.4 | 1,298 | 5,217 |
| July 07, 2025 | 1,299 | 1,301.4 | 1,301.4 | 1,307.2 | 1,299 | 16,700 |
| July 04, 2025 | 1,308.8 | 1,301.4 | 1,301.4 | 1,308.8 | 1,299.8 | 5,942 |