1,405.80
-20.6(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 1,375.8 | 1,379.8 | 1,379.8 | 1,381.8 | 1,374.2 | 1,984 |
| September 11, 2025 | 1,370 | 1,376.2 | 1,376.2 | 1,376.2 | 1,369.6 | 1,988 |
| September 10, 2025 | 1,370.4 | 1,370.4 | 1,370.4 | 1,374.4 | 1,367.4 | 1,689 |
| September 09, 2025 | 1,365.2 | 1,361 | 1,361 | 1,366.8 | 1,360 | 2,254 |
| September 08, 2025 | 1,361 | 1,366 | 1,366 | 1,366.6 | 1,359.4 | 2,801 |
| September 05, 2025 | 1,360.2 | 1,352.8 | 1,352.8 | 1,366.2 | 1,346.4 | 1,007 |
| September 04, 2025 | 1,342.6 | 1,346.4 | 1,346.4 | 1,348 | 1,340 | 2,446 |
| September 03, 2025 | 1,333.8 | 1,340.2 | 1,340.2 | 1,345.2 | 1,333.8 | 1,959 |
| September 02, 2025 | 1,341 | 1,320.2 | 1,320.2 | 1,341 | 1,318 | 2,352 |
| September 01, 2025 | 1,341.4 | 1,345.8 | 1,345.8 | 1,345.8 | 1,341 | 2,325 |
| August 29, 2025 | 1,356.6 | 1,343 | 1,343 | 1,357.8 | 1,339.6 | 2,144 |
| August 28, 2025 | 1,350.2 | 1,354.2 | 1,354.2 | 1,354.2 | 1,348.2 | 2,351 |
| August 27, 2025 | 1,348.8 | 1,348.8 | 1,348.8 | 1,349.8 | 1,344 | 1,434 |
| August 26, 2025 | 1,340 | 1,344.4 | 1,344.4 | 1,346 | 1,339.4 | 4,077 |
| August 25, 2025 | 1,344.2 | 1,348 | 1,348 | 1,348.6 | 1,340.8 | 982 |
| August 22, 2025 | 1,322.8 | 1,350.8 | 1,350.8 | 1,351 | 1,322.8 | 2,042 |
| August 21, 2025 | 1,333.4 | 1,330.4 | 1,330.4 | 1,334 | 1,327 | 2,492 |
| August 20, 2025 | 1,336.4 | 1,327.8 | 1,327.8 | 1,338.6 | 1,315.6 | 3,830 |
| August 19, 2025 | 1,357 | 1,346.2 | 1,346.2 | 1,359 | 1,343 | 1,555 |
| 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 |