1,457.00
-22(-1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,474.6 | 1,457 | 1,457 | 1,476.8 | 1,452 | 27,243 |
| January 13, 2026 | 1,484.8 | 1,479 | 1,479 | 1,484.8 | 1,471.2 | 7,218 |
| January 12, 2026 | 1,462.2 | 1,478.6 | 1,478.6 | 1,479.2 | 1,460.8 | 19,418 |
| January 09, 2026 | 1,463.4 | 1,473.2 | 1,473.2 | 1,475.4 | 1,460 | 12,413 |
| January 08, 2026 | 1,470.8 | 1,459.8 | 1,459.8 | 1,470.8 | 1,457.2 | 17,828 |
| January 07, 2026 | 1,468.8 | 1,475.6 | 1,475.6 | 1,476.8 | 1,465 | 7,210 |
| January 06, 2026 | 1,464.4 | 1,464 | 1,463.6 | 1,467.6 | 1,454 | 29,186 |
| January 05, 2026 | 1,423.2 | 1,462.6 | 1,462.6 | 1,472.2 | 1,423.2 | 10,158 |
| January 02, 2026 | 1,460.2 | 1,446.4 | 1,446.4 | 1,468.4 | 1,440.8 | 13,210 |
| December 31, 2025 | 1,456.8 | 1,458.2 | 1,458.2 | 1,458.6 | 1,454.2 | 752 |
| December 30, 2025 | 1,462.6 | 1,466.2 | 1,466.2 | 1,467.2 | 1,461 | 16,421 |
| December 29, 2025 | 1,465 | 1,462 | 1,462 | 1,471.6 | 1,459.2 | 17,021 |
| December 24, 2025 | 1,466.4 | 1,467.6 | 1,467.6 | 1,468.2 | 1,465.8 | 2,713 |
| December 23, 2025 | 1,462.4 | 1,463.2 | 1,463.2 | 1,464 | 1,455.8 | 5,668 |
| December 22, 2025 | 1,488.4 | 1,460.6 | 1,460.6 | 1,488.4 | 1,456.8 | 6,254 |
| December 19, 2025 | 1,440.4 | 1,451.6 | 1,451.6 | 1,454.2 | 1,436.4 | 9,011 |
| December 18, 2025 | 1,423.4 | 1,440.7 | 1,440.7 | 1,443.4 | 1,421.5 | 8,885 |
| December 17, 2025 | 1,447 | 1,421.6 | 1,421.6 | 1,448.6 | 1,421.6 | 15,760 |
| December 16, 2025 | 1,426.8 | 1,434.2 | 1,434.2 | 1,442 | 1,426.2 | 13,345 |
| December 15, 2025 | 1,451 | 1,444.2 | 1,444.2 | 1,456.4 | 1,436.6 | 12,301 |
| December 12, 2025 | 1,474.6 | 1,442.6 | 1,442.6 | 1,474.6 | 1,441 | 6,557 |
| December 11, 2025 | 1,467.2 | 1,460.8 | 1,460.8 | 1,472.8 | 1,450.6 | 11,779 |
| December 10, 2025 | 1,474.2 | 1,469.4 | 1,469.4 | 1,474.8 | 1,462.4 | 5,078 |
| December 09, 2025 | 1,474.6 | 1,472.8 | 1,472.8 | 1,474.6 | 1,464.6 | 9,537 |
| December 08, 2025 | 1,480.2 | 1,468.8 | 1,468.8 | 1,481.2 | 1,468 | 9,288 |
| December 05, 2025 | 1,501.4 | 1,470.4 | 1,470.4 | 1,501.4 | 1,465 | 8,340 |
| December 04, 2025 | 1,472.6 | 1,465 | 1,465 | 1,473.2 | 1,461.2 | 8,121 |
| December 03, 2025 | 1,468.4 | 1,466.2 | 1,466.2 | 1,496.6 | 1,455.4 | 25,639 |
| December 02, 2025 | 1,455 | 1,457.2 | 1,457.2 | 1,469.2 | 1,449.6 | 8,724 |
| December 01, 2025 | 1,446.8 | 1,453 | 1,453 | 1,456.53 | 1,442.6 | 8,639 |
| November 28, 2025 | 1,448.8 | 1,454 | 1,454 | 1,459.2 | 1,445.4 | 5,447 |
| November 27, 2025 | 1,449.2 | 1,447.4 | 1,447.4 | 1,450.2 | 1,446.8 | 4,561 |
| November 26, 2025 | 1,442.4 | 1,449.8 | 1,449.8 | 1,449.8 | 1,437.2 | 8,589 |
| November 25, 2025 | 1,425.8 | 1,421.6 | 1,421.6 | 1,426.8 | 1,407.8 | 13,040 |
| November 24, 2025 | 1,396.4 | 1,421.4 | 1,421.4 | 1,422.4 | 1,393.4 | 10,698 |
| November 21, 2025 | 1,377.4 | 1,382 | 1,382 | 1,388.6 | 1,366.4 | 23,988 |
| November 20, 2025 | 1,437.6 | 1,424.4 | 1,424.4 | 1,465.6 | 1,424.4 | 10,325 |
| November 19, 2025 | 1,407 | 1,410.6 | 1,410.6 | 1,427.4 | 1,404 | 8,883 |
| November 18, 2025 | 1,413 | 1,408.2 | 1,408.2 | 1,420 | 1,390.6 | 29,230 |
| November 17, 2025 | 1,446 | 1,433.6 | 1,433.6 | 1,449 | 1,424.4 | 19,546 |
| November 14, 2025 | 1,428.2 | 1,440.2 | 1,440.2 | 1,443.4 | 1,406.8 | 13,668 |
| November 13, 2025 | 1,466 | 1,442.4 | 1,442.4 | 1,467.8 | 1,431.16 | 8,933 |
| November 12, 2025 | 1,471.8 | 1,460.6 | 1,460.6 | 1,500.8 | 1,442.8 | 14,160 |
| November 11, 2025 | 1,464.2 | 1,457.2 | 1,457.2 | 1,468.4 | 1,455.2 | 15,555 |
| November 10, 2025 | 1,455 | 1,455.8 | 1,455.8 | 1,489.03 | 1,453 | 15,093 |
| 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 |