1,471.20
+6(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,473.4 | 1,471.2 | 1,471.2 | 1,480 | 1,465 | 1,568 |
| December 04, 2025 | 1,469.2 | 1,465.2 | 1,465.2 | 1,471 | 1,464 | 2,303 |
| December 03, 2025 | 1,468.4 | 1,466 | 1,466 | 1,469.6 | 1,456.2 | 2,044 |
| December 02, 2025 | 1,451 | 1,457.8 | 1,457.8 | 1,469.2 | 1,450 | 2,706 |
| December 01, 2025 | 1,447 | 1,453.4 | 1,453.4 | 1,453.4 | 1,444 | 1,543 |
| November 28, 2025 | 1,447.8 | 1,455 | 1,455 | 1,458 | 1,447.8 | 1,549 |
| November 27, 2025 | 1,448.2 | 1,446.4 | 1,446.4 | 1,455.8 | 1,446.2 | 1,346 |
| November 26, 2025 | 1,441.8 | 1,450.2 | 1,450.2 | 1,450.2 | 1,439 | 1,368 |
| November 25, 2025 | 1,426 | 1,423.4 | 1,423.4 | 1,426.8 | 1,409 | 2,179 |
| November 24, 2025 | 1,399.6 | 1,421.6 | 1,421.6 | 1,421.6 | 1,393.8 | 2,807 |
| November 21, 2025 | 1,377.8 | 1,386.4 | 1,386.4 | 1,388 | 1,366.6 | 5,392 |
| November 20, 2025 | 1,437.2 | 1,420.4 | 1,420.4 | 1,446.2 | 1,420.4 | 4,851 |
| November 19, 2025 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 1,341 |
| November 18, 2025 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 2,060 |
| November 17, 2025 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 5,575 |
| November 14, 2025 | 1,428.8 | 1,441.4 | 1,441.4 | 1,441.4 | 1,408 | 3,301 |
| November 13, 2025 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 3,271 |
| November 12, 2025 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 4,045 |
| November 11, 2025 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 1,455.8 | 2,348 |
| November 10, 2025 | 1,454.8 | 1,455.8 | 1,455.8 | 1,464.2 | 1,454.6 | 2,551 |
| November 07, 2025 | 1,446.4 | 1,415.2 | 1,415.2 | 1,447 | 1,415 | 5,047 |
| November 06, 2025 | 1,463 | 1,442.2 | 1,442.2 | 1,473.2 | 1,442.2 | 6,568 |
| November 05, 2025 | 1,452.4 | 1,468.2 | 1,468.2 | 1,468.2 | 1,450 | 3,981 |
| November 04, 2025 | 1,470.2 | 1,469.6 | 1,469.6 | 1,476.4 | 1,463.4 | 3,630 |
| November 03, 2025 | 1,483.8 | 1,486.8 | 1,486.8 | 1,496.4 | 1,483.8 | 3,266 |
| October 31, 2025 | 1,494.6 | 1,484 | 1,484 | 1,498 | 1,481.2 | 5,352 |
| October 30, 2025 | 1,497.8 | 1,485 | 1,485 | 1,500.6 | 1,481.2 | 6,060 |
| October 29, 2025 | 1,498.4 | 1,495.8 | 1,495.8 | 1,500 | 1,492.6 | 2,016 |
| October 28, 2025 | 1,479.2 | 1,488 | 1,488 | 1,488 | 1,478.8 | 2,526 |
| October 27, 2025 | 1,470.2 | 1,476.8 | 1,476.8 | 1,476.8 | 1,464.6 | 6,271 |
| October 24, 2025 | 1,444.8 | 1,454.8 | 1,454.8 | 1,454.8 | 1,443.8 | 1,893 |
| October 23, 2025 | 1,430.8 | 1,434.2 | 1,434.2 | 1,435.4 | 1,421.8 | 1,814 |
| October 22, 2025 | 1,441.8 | 1,425.2 | 1,425.2 | 1,441.8 | 1,425.2 | 12,648 |
| October 21, 2025 | 1,440.4 | 1,440.2 | 1,440.2 | 1,441.6 | 1,436.6 | 1,797 |
| October 20, 2025 | 1,429.6 | 1,441.6 | 1,441.6 | 1,441.8 | 1,425 | 1,331 |
| October 17, 2025 | 1,400 | 1,405.8 | 1,405.8 | 1,416.2 | 1,389 | 3,307 |
| October 16, 2025 | 1,425.8 | 1,426.4 | 1,426.4 | 1,433.2 | 1,423 | 2,572 |
| October 15, 2025 | 1,417.6 | 1,422.8 | 1,422.8 | 1,429 | 1,416.6 | 1,759 |
| October 14, 2025 | 1,405.4 | 1,409.4 | 1,409.4 | 1,409.4 | 1,390.4 | 11,995 |
| October 13, 2025 | 1,414.2 | 1,416 | 1,416 | 1,419.2 | 1,406.6 | 3,015 |
| October 10, 2025 | 1,440.2 | 1,409.6 | 1,409.6 | 1,444.2 | 1,409.6 | 48,564 |
| October 09, 2025 | 1,441.8 | 1,434.6 | 1,434.6 | 1,443 | 1,434.6 | 4,336 |
| October 08, 2025 | 1,424.4 | 1,435 | 1,435 | 1,435 | 1,424.2 | 1,871 |
| October 07, 2025 | 1,430.8 | 1,425 | 1,425 | 1,436.4 | 1,425 | 5,065 |
| October 06, 2025 | 1,427.2 | 1,431.4 | 1,431.4 | 1,433.8 | 1,425 | 1,617 |
| October 03, 2025 | 1,432 | 1,429 | 1,429 | 1,433.2 | 1,426 | 2,269 |
| October 02, 2025 | 1,426.79 | 1,426.79 | 1,426.79 | 1,426.79 | 1,426.79 | 1,814 |
| October 01, 2025 | 1,400.4 | 1,415.4 | 1,415.4 | 1,415.4 | 1,399.2 | 752 |
| September 30, 2025 | 1,409.6 | 1,407.6 | 1,407.6 | 1,412.2 | 1,405.2 | 4,701 |
| September 29, 2025 | 1,411.2 | 1,411.4 | 1,411.4 | 1,417.6 | 1,411.2 | 1,124 |
| September 26, 2025 | 1,402.6 | 1,394.4 | 1,394.4 | 1,405 | 1,394.4 | 3,355 |
| September 25, 2025 | 1,404.4 | 1,400 | 1,400 | 1,406.2 | 1,388.6 | 1,590 |
| September 24, 2025 | 1,414 | 1,406.4 | 1,406.4 | 1,414.8 | 1,406.4 | 1,480 |
| September 23, 2025 | 1,421 | 1,417 | 1,417 | 1,421 | 1,414.4 | 1,786 |
| September 22, 2025 | 1,408.6 | 1,413.4 | 1,413.4 | 1,415 | 1,403.8 | 2,024 |
| September 19, 2025 | 1,400.6 | 1,404.2 | 1,404.2 | 1,408 | 1,400.2 | 2,363 |
| September 18, 2025 | 1,397.6 | 1,407.2 | 1,407.2 | 1,407.2 | 1,396.8 | 2,282 |
| September 17, 2025 | 1,392 | 1,387 | 1,387 | 1,394.8 | 1,385 | 1,668 |
| September 16, 2025 | 1,394.8 | 1,392.2 | 1,392.2 | 1,398.2 | 1,391.2 | 3,191 |
| September 15, 2025 | 1,383.4 | 1,389.2 | 1,389.2 | 1,390 | 1,379.4 | 2,782 |