1,961.18
+22.91(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,942.5 | 1,961.18 | 1,961.18 | 1,975.3 | 1,942.5 | 67,574 |
| December 03, 2025 | 1,899.06 | 1,938.27 | 1,938.27 | 1,950.06 | 1,899.06 | 106,700 |
| December 02, 2025 | 1,910.05 | 1,905.02 | 1,905.02 | 1,916.53 | 1,897.07 | 47,900 |
| December 01, 2025 | 1,871.98 | 1,901.17 | 1,901.17 | 1,912.53 | 1,870.9 | 87,047 |
| November 28, 2025 | 1,877.91 | 1,877.89 | 1,877.89 | 1,907.01 | 1,875.28 | 43,637 |
| November 26, 2025 | 1,877.8 | 1,889.85 | 1,887.75 | 1,900.06 | 1,877.8 | 78,344 |
| November 25, 2025 | 1,864.72 | 1,877.8 | 1,875.72 | 1,901.03 | 1,862.74 | 143,700 |
| November 24, 2025 | 1,868.3 | 1,855.58 | 1,853.52 | 1,869.53 | 1,844.45 | 122,800 |
| November 21, 2025 | 1,827.88 | 1,868.49 | 1,868.49 | 1,888.4 | 1,816.77 | 121,959 |
| November 20, 2025 | 1,857.19 | 1,822.03 | 1,822.03 | 1,874.13 | 1,814.92 | 107,624 |
| November 19, 2025 | 1,798.01 | 1,829.88 | 1,829.88 | 1,832.84 | 1,798.01 | 82,900 |
| November 18, 2025 | 1,778.81 | 1,798.01 | 1,798.01 | 1,810.84 | 1,776.15 | 145,748 |
| November 17, 2025 | 1,834.06 | 1,789.22 | 1,789.22 | 1,836.86 | 1,771.4 | 100,432 |
| November 14, 2025 | 1,808.85 | 1,845.3 | 1,845.3 | 1,846.88 | 1,791.05 | 136,008 |
| November 13, 2025 | 1,830.72 | 1,824.98 | 1,824.98 | 1,855.75 | 1,817.67 | 70,700 |
| November 12, 2025 | 1,818.36 | 1,832.48 | 1,832.48 | 1,854.45 | 1,818.36 | 55,302 |
| November 11, 2025 | 1,808.9 | 1,817.34 | 1,817.34 | 1,833.05 | 1,805.75 | 64,600 |
| November 10, 2025 | 1,818.19 | 1,814.41 | 1,814.41 | 1,836.4 | 1,808.19 | 59,506 |
| November 07, 2025 | 1,787.88 | 1,818.84 | 1,818.84 | 1,819.73 | 1,779.11 | 72,135 |
| November 06, 2025 | 1,798.52 | 1,800.21 | 1,800.21 | 1,821.9 | 1,774.97 | 75,506 |
| November 05, 2025 | 1,807.73 | 1,801.23 | 1,801.23 | 1,843.59 | 1,800.25 | 62,800 |
| November 04, 2025 | 1,813.71 | 1,806.63 | 1,806.63 | 1,826.14 | 1,779.39 | 57,927 |
| November 03, 2025 | 1,822.08 | 1,822.71 | 1,822.71 | 1,836.46 | 1,800.91 | 96,700 |
| October 31, 2025 | 1,768.13 | 1,824.82 | 1,824.82 | 1,825.93 | 1,760.24 | 156,720 |
| October 30, 2025 | 1,781.2 | 1,778.5 | 1,778.5 | 1,823.87 | 1,775.64 | 104,600 |
| October 29, 2025 | 1,738.38 | 1,785.89 | 1,785.89 | 1,809.71 | 1,735.03 | 141,832 |
| October 28, 2025 | 1,787.45 | 1,755.94 | 1,755.94 | 1,787.45 | 1,754.52 | 90,400 |
| October 27, 2025 | 1,791.23 | 1,786.1 | 1,786.1 | 1,802.95 | 1,774.99 | 107,300 |
| October 24, 2025 | 1,750 | 1,775.21 | 1,775.21 | 1,788.91 | 1,750 | 132,300 |
| October 23, 2025 | 1,778 | 1,751.52 | 1,751.52 | 1,780 | 1,727.1 | 144,300 |
| October 22, 2025 | 1,766.44 | 1,742.49 | 1,742.49 | 1,776.52 | 1,742.49 | 190,148 |
| October 21, 2025 | 1,743.77 | 1,758.89 | 1,758.89 | 1,777.68 | 1,743.77 | 144,976 |
| 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 |