1,465.00
-1.2(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |