1,746.03
+51.03(+3.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,706.1 | 1,746.03 | 1,746.03 | 1,751.85 | 1,706.1 | 104,880 |
| October 17, 2025 | 1,666.81 | 1,695 | 1,695 | 1,700.41 | 1,645.58 | 140,636 |
| October 16, 2025 | 1,746.3 | 1,638.68 | 1,638.68 | 1,746.3 | 1,623.76 | 189,965 |
| October 15, 2025 | 1,791.29 | 1,746.26 | 1,746.26 | 1,791.29 | 1,744.22 | 106,141 |
| October 14, 2025 | 1,714.58 | 1,788.09 | 1,788.09 | 1,795.18 | 1,714.58 | 110,600 |
| October 13, 2025 | 1,722.06 | 1,733.6 | 1,733.6 | 1,738.59 | 1,716.88 | 108,200 |
| October 10, 2025 | 1,787.93 | 1,701.73 | 1,701.73 | 1,787.93 | 1,699.27 | 133,330 |
| October 09, 2025 | 1,768.99 | 1,776.47 | 1,776.47 | 1,782.92 | 1,747.95 | 157,506 |
| October 08, 2025 | 1,773.96 | 1,756.2 | 1,756.2 | 1,776.48 | 1,728.36 | 123,738 |
| October 07, 2025 | 1,762.64 | 1,768.43 | 1,768.43 | 1,778.81 | 1,757.41 | 113,726 |
| October 06, 2025 | 1,765.52 | 1,759.68 | 1,759.68 | 1,789.37 | 1,750.7 | 173,600 |
| October 03, 2025 | 1,742.68 | 1,762.68 | 1,762.68 | 1,770.41 | 1,740.99 | 189,100 |
| October 02, 2025 | 1,772.65 | 1,742.68 | 1,742.68 | 1,772.65 | 1,721.9 | 198,032 |
| October 01, 2025 | 1,787.44 | 1,759.77 | 1,759.77 | 1,793.64 | 1,746.91 | 162,445 |
| September 30, 2025 | 1,793.08 | 1,789.16 | 1,789.16 | 1,807.64 | 1,769.29 | 138,704 |
| September 29, 2025 | 1,845.1 | 1,797.8 | 1,797.8 | 1,845.1 | 1,790.61 | 259,226 |
| September 26, 2025 | 1,878.28 | 1,850.38 | 1,850.38 | 1,883.77 | 1,798.27 | 227,700 |
| September 25, 2025 | 1,824.43 | 1,864.3 | 1,864.3 | 1,866.71 | 1,817.91 | 179,800 |
| September 24, 2025 | 1,856.1 | 1,835.09 | 1,835.09 | 1,875.25 | 1,809 | 226,400 |
| September 23, 2025 | 1,856.49 | 1,849.67 | 1,849.67 | 1,872.24 | 1,831 | 234,700 |
| September 22, 2025 | 1,855.66 | 1,850.42 | 1,850.42 | 1,865.09 | 1,809.03 | 149,200 |
| September 19, 2025 | 1,908.32 | 1,866.88 | 1,866.88 | 1,908.32 | 1,846.39 | 279,300 |
| September 18, 2025 | 1,897.43 | 1,895.96 | 1,895.96 | 1,907.61 | 1,873.6 | 204,626 |
| September 17, 2025 | 1,862.75 | 1,882.83 | 1,882.83 | 1,893.46 | 1,850 | 205,412 |
| September 16, 2025 | 1,918.21 | 1,865.8 | 1,865.8 | 1,918.21 | 1,846 | 187,400 |
| September 15, 2025 | 1,971.43 | 1,910.7 | 1,910.7 | 1,991.59 | 1,909.35 | 198,100 |
| September 12, 2025 | 1,966.48 | 1,974.8 | 1,974.8 | 1,993.94 | 1,957.48 | 119,900 |
| September 11, 2025 | 1,940.13 | 1,964.43 | 1,964.43 | 1,973.34 | 1,938.2 | 183,126 |
| September 10, 2025 | 1,940.2 | 1,946.65 | 1,946.65 | 1,963.93 | 1,934.33 | 138,573 |
| September 09, 2025 | 1,946.76 | 1,945.95 | 1,945.95 | 1,965.11 | 1,945 | 152,000 |
| September 08, 2025 | 1,926.95 | 1,946.76 | 1,946.76 | 1,954.18 | 1,905.41 | 116,021 |
| September 05, 2025 | 2,003.11 | 1,925.26 | 1,925.26 | 2,025.67 | 1,915 | 152,023 |
| September 04, 2025 | 1,994 | 2,010.11 | 2,010.11 | 2,010.96 | 1,989.04 | 109,443 |
| September 03, 2025 | 1,980.1 | 1,986.12 | 1,986.12 | 1,998.1 | 1,946.57 | 99,323 |
| September 02, 2025 | 1,961.5 | 1,987.45 | 1,987.45 | 1,991.73 | 1,937.27 | 90,646 |
| August 29, 2025 | 2,001.65 | 1,983.91 | 1,983.91 | 2,019.78 | 1,979.31 | 148,800 |
| August 28, 2025 | 2,049.79 | 2,003.45 | 2,001.5 | 2,075.79 | 1,998.05 | 213,219 |
| August 27, 2025 | 1,988.37 | 2,032.56 | 2,030.58 | 2,043.48 | 1,988.37 | 191,722 |
| August 26, 2025 | 1,962.62 | 1,998.32 | 1,996.37 | 2,001.01 | 1,962.62 | 103,732 |
| August 25, 2025 | 1,986.85 | 1,968.48 | 1,966.56 | 1,990 | 1,963.2 | 131,400 |
| August 22, 2025 | 1,942.3 | 1,987.99 | 1,986.06 | 1,996 | 1,942.3 | 155,200 |
| August 21, 2025 | 1,919.99 | 1,937.63 | 1,935.74 | 1,937.72 | 1,913.34 | 149,343 |
| August 20, 2025 | 1,902.78 | 1,931.34 | 1,929.46 | 1,934.53 | 1,893.03 | 115,801 |
| August 19, 2025 | 1,922.02 | 1,901.42 | 1,899.57 | 1,951.08 | 1,899.71 | 182,500 |
| August 18, 2025 | 1,867 | 1,930.72 | 1,930.72 | 1,935.56 | 1,824.04 | 178,238 |
| August 15, 2025 | 1,936.42 | 1,871.35 | 1,871.35 | 1,936.42 | 1,870.76 | 118,531 |
| August 14, 2025 | 1,893.4 | 1,925.24 | 1,925.24 | 1,926.19 | 1,893.4 | 123,500 |
| August 13, 2025 | 1,883 | 1,904.74 | 1,904.74 | 1,909.45 | 1,883 | 138,449 |
| August 12, 2025 | 1,867.99 | 1,883 | 1,883 | 1,891.52 | 1,867.99 | 94,920 |
| August 11, 2025 | 1,827.94 | 1,848.93 | 1,848.93 | 1,868.42 | 1,827.94 | 138,100 |
| August 08, 2025 | 1,839.22 | 1,828.13 | 1,828.13 | 1,839.22 | 1,789.69 | 286,400 |
| August 07, 2025 | 1,862.81 | 1,820.85 | 1,820.85 | 1,862.81 | 1,816.42 | 233,447 |
| August 06, 2025 | 1,863.28 | 1,848.75 | 1,848.75 | 1,878.71 | 1,846.17 | 165,648 |
| August 05, 2025 | 1,883.83 | 1,862.62 | 1,862.62 | 1,883.83 | 1,831.75 | 174,947 |
| August 04, 2025 | 1,920 | 1,883.83 | 1,883.83 | 1,925 | 1,877.6 | 115,500 |
| August 01, 2025 | 1,967.02 | 1,912.64 | 1,912.64 | 1,967.02 | 1,905.91 | 119,140 |
| July 31, 2025 | 2,001.65 | 1,994.76 | 1,994.76 | 2,025.38 | 1,991.58 | 87,200 |
| July 30, 2025 | 2,037 | 2,017.02 | 2,017.02 | 2,038.16 | 2,005.7 | 131,023 |
| July 29, 2025 | 2,066.85 | 2,031.9 | 2,031.9 | 2,066.85 | 2,022.4 | 73,631 |
| July 28, 2025 | 2,087.26 | 2,050.04 | 2,050.04 | 2,099.91 | 2,038.39 | 93,911 |