1,354.80
-4.4(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,360 | 1,354.8 | 1,354.8 | 1,360 | 1,354.8 | 3,748 |
| August 15, 2025 | 1,367.2 | 1,359.2 | 1,359.2 | 1,368.2 | 1,359.2 | 595 |
| August 14, 2025 | 1,365.6 | 1,363.4 | 1,363.4 | 1,370 | 1,358.8 | 7,109 |
| August 13, 2025 | 1,367.2 | 1,365.6 | 1,365.6 | 1,373.4 | 1,365 | 1,179 |
| August 12, 2025 | 1,349.8 | 1,360 | 1,360 | 1,361 | 1,346.6 | 1,819 |
| August 11, 2025 | 1,355.2 | 1,354 | 1,354 | 1,356 | 1,352 | 1,748 |
| August 08, 2025 | 1,342.8 | 1,348.4 | 1,348.4 | 1,350.8 | 1,342 | 1,573 |
| August 07, 2025 | 1,339 | 1,341.6 | 1,341.6 | 1,350 | 1,339 | 1,639 |
| August 06, 2025 | 1,322.2 | 1,331.8 | 1,331.8 | 1,331.8 | 1,318 | 2,141 |
| August 05, 2025 | 1,334 | 1,319.2 | 1,319.2 | 1,334 | 1,319.2 | 2,680 |
| August 04, 2025 | 1,309.4 | 1,323.4 | 1,323.4 | 1,326 | 1,309.4 | 2,787 |
| July 31, 2025 | 1,356 | 1,341.6 | 1,341.6 | 1,357.6 | 1,338.2 | 3,283 |
| July 30, 2025 | 1,338.2 | 1,337.8 | 1,337.8 | 1,340.2 | 1,336.6 | 1,989 |
| July 29, 2025 | 1,340.8 | 1,338 | 1,338 | 1,346 | 1,336.8 | 2,091 |
| July 28, 2025 | 1,342.2 | 1,335 | 1,335 | 1,342.2 | 1,335 | 3,842 |
| July 25, 2025 | 1,331.6 | 1,332.8 | 1,332.8 | 1,333.4 | 1,329 | 1,202 |
| July 24, 2025 | 1,330.8 | 1,330.8 | 1,330.8 | 1,332.8 | 1,329 | 879 |
| July 23, 2025 | 1,324 | 1,322.4 | 1,322.4 | 1,325 | 1,317.8 | 1,137 |
| July 22, 2025 | 1,326.6 | 1,321 | 1,321 | 1,328.8 | 1,318.8 | 1,662 |
| July 21, 2025 | 1,325.8 | 1,331.6 | 1,331.6 | 1,332.2 | 1,321.6 | 1,555 |
| July 18, 2025 | 1,324.4 | 1,319.8 | 1,319.8 | 1,325 | 1,319.8 | 2,261 |
| July 17, 2025 | 1,316 | 1,321.8 | 1,321.8 | 1,321.8 | 1,311.8 | 2,860 |
| July 16, 2025 | 1,307.6 | 1,304.8 | 1,304.8 | 1,312.4 | 1,304.8 | 8,874 |
| July 15, 2025 | 1,315.8 | 1,316.2 | 1,316.2 | 1,320 | 1,314.6 | 2,098 |
| July 14, 2025 | 1,298.2 | 1,309.2 | 1,309.2 | 1,309.2 | 1,298.2 | 2,312 |
| July 11, 2025 | 1,305.2 | 1,305 | 1,305 | 1,305.6 | 1,299.2 | 1,588 |
| July 10, 2025 | 1,306 | 1,308.8 | 1,308.8 | 1,311.8 | 1,305.8 | 4,604 |
| July 09, 2025 | 1,300.4 | 1,305.8 | 1,305.8 | 1,311.6 | 1,300.2 | 2,181 |
| July 08, 2025 | 1,304 | 1,298.2 | 1,298.2 | 1,304.6 | 1,297.6 | 1,855 |
| July 07, 2025 | 1,302.6 | 1,301.6 | 1,301.6 | 1,305.6 | 1,300 | 4,368 |
| July 04, 2025 | 1,306.6 | 1,302.2 | 1,302.2 | 1,307 | 1,301 | 1,233 |
| July 03, 2025 | 1,299.2 | 1,310 | 1,310 | 1,310.4 | 1,297.6 | 1,235 |
| July 02, 2025 | 1,292.8 | 1,296.2 | 1,296.2 | 1,297.6 | 1,283.8 | 2,467 |
| July 01, 2025 | 1,298 | 1,287.4 | 1,287.4 | 1,299 | 1,285.6 | 2,063 |
| June 30, 2025 | 1,299.2 | 1,296 | 1,296 | 1,300.8 | 1,293.4 | 2,196 |
| June 27, 2025 | 1,290.6 | 1,293.2 | 1,293.2 | 1,294.2 | 1,288 | 2,984 |
| June 26, 2025 | 1,279 | 1,282.8 | 1,282.8 | 1,282.8 | 1,274.2 | 5,645 |
| June 25, 2025 | 1,271.4 | 1,273 | 1,273 | 1,278.4 | 1,271.2 | 7,135 |
| June 24, 2025 | 1,268 | 1,269.4 | 1,269.4 | 1,269.4 | 1,262.6 | 5,343 |
| June 23, 2025 | 1,238 | 1,244.6 | 1,244.6 | 1,246.2 | 1,235.2 | 1,666 |
| June 20, 2025 | 1,242.4 | 1,242 | 1,242 | 1,251 | 1,236.6 | 2,412 |
| June 19, 2025 | 1,239.6 | 1,229.8 | 1,229.8 | 1,239.6 | 1,229.8 | 2,792 |
| June 18, 2025 | 1,247.6 | 1,250.6 | 1,250.6 | 1,251.8 | 1,244 | 2,660 |
| June 17, 2025 | 1,249.6 | 1,252.6 | 1,252.6 | 1,254 | 1,247.6 | 1,102 |
| June 16, 2025 | 1,244.4 | 1,258.8 | 1,258.8 | 1,258.8 | 1,244.4 | 1,499 |
| June 13, 2025 | 1,236.2 | 1,247 | 1,247 | 1,247 | 1,235.6 | 2,791 |
| June 12, 2025 | 1,250 | 1,254.8 | 1,254.8 | 1,256.8 | 1,245 | 2,883 |
| June 11, 2025 | 1,247 | 1,259.8 | 1,259.8 | 1,262.8 | 1,247 | 14,145 |
| June 10, 2025 | 1,247 | 1,247.2 | 1,247.2 | 1,252.4 | 1,244.6 | 19,817 |
| June 06, 2025 | 1,240 | 1,247 | 1,247 | 1,250.4 | 1,237.8 | 14,457 |
| June 05, 2025 | 1,242.4 | 1,253 | 1,253 | 1,254.8 | 1,242.2 | 3,023 |
| June 04, 2025 | 1,240.2 | 1,244 | 1,244 | 1,244 | 1,238.2 | 3,103 |
| June 03, 2025 | 1,226.6 | 1,239.2 | 1,239.2 | 1,239.2 | 1,223 | 1,727 |
| June 02, 2025 | 1,212.2 | 1,221.2 | 1,221.2 | 1,226.6 | 1,210 | 3,061 |
| May 30, 2025 | 1,220 | 1,218.8 | 1,218.8 | 1,224 | 1,215 | 4,496 |
| May 28, 2025 | 1,224.4 | 1,223.6 | 1,223.6 | 1,231 | 1,223 | 12,957 |
| May 27, 2025 | 1,212.6 | 1,221.2 | 1,221.2 | 1,221.6 | 1,212.6 | 1,559 |
| May 26, 2025 | 1,214.8 | 1,213.8 | 1,213.8 | 1,216.6 | 1,212 | 920 |
| May 23, 2025 | 1,207.4 | 1,198.6 | 1,198.6 | 1,212 | 1,184.8 | 3,566 |
| May 22, 2025 | 1,211 | 1,213.8 | 1,213.8 | 1,213.8 | 1,206 | 1,181 |