1,518.78
-29.58(-1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,542.99 | 1,518.78 | 1,518.78 | 1,562.2 | 1,511.55 | 198,518 |
| September 25, 2025 | 1,533.61 | 1,548.36 | 1,548.36 | 1,553.19 | 1,516.32 | 173,743 |
| September 24, 2025 | 1,527.62 | 1,543.18 | 1,543.18 | 1,556.59 | 1,526.82 | 136,602 |
| September 23, 2025 | 1,548.68 | 1,534.77 | 1,534.77 | 1,550.65 | 1,515.56 | 163,057 |
| September 22, 2025 | 1,475 | 1,538.95 | 1,538.95 | 1,546.6 | 1,460.91 | 298,432 |
| September 19, 2025 | 1,533.33 | 1,477.21 | 1,477.21 | 1,543.99 | 1,464.8 | 520,200 |
| September 18, 2025 | 1,565.63 | 1,522.1 | 1,522.1 | 1,589.88 | 1,505.97 | 272,200 |
| September 17, 2025 | 1,559.56 | 1,551.83 | 1,551.83 | 1,602.92 | 1,551.52 | 360,909 |
| September 16, 2025 | 1,560 | 1,553.54 | 1,553.54 | 1,563.05 | 1,549.16 | 165,200 |
| September 15, 2025 | 1,553.03 | 1,555.21 | 1,555.21 | 1,562 | 1,548.23 | 169,800 |
| September 12, 2025 | 1,590.48 | 1,544.05 | 1,544.05 | 1,593.29 | 1,511.04 | 224,449 |
| September 11, 2025 | 1,544.79 | 1,596.56 | 1,596.56 | 1,598 | 1,529.64 | 300,516 |
| September 10, 2025 | 1,537.27 | 1,530.36 | 1,530.36 | 1,554.41 | 1,522.25 | 436,000 |
| September 09, 2025 | 1,545.35 | 1,546.56 | 1,546.56 | 1,553.8 | 1,531.07 | 218,325 |
| September 08, 2025 | 1,534.74 | 1,538.2 | 1,538.2 | 1,542.51 | 1,523.8 | 299,969 |
| September 05, 2025 | 1,537.96 | 1,531.99 | 1,531.99 | 1,559.37 | 1,520 | 194,718 |
| September 04, 2025 | 1,530 | 1,518.92 | 1,518.92 | 1,536.18 | 1,500 | 352,932 |
| September 03, 2025 | 1,481.28 | 1,520.75 | 1,520.75 | 1,523.2 | 1,481.28 | 334,672 |
| September 02, 2025 | 1,505 | 1,504.88 | 1,504.88 | 1,525.42 | 1,481.22 | 334,500 |
| August 29, 2025 | 1,508.11 | 1,521.64 | 1,521.64 | 1,530.03 | 1,490.63 | 650,900 |
| August 28, 2025 | 1,418 | 1,506.37 | 1,506.37 | 1,506.93 | 1,416 | 367,346 |
| August 27, 2025 | 1,415.65 | 1,419.37 | 1,419.37 | 1,424.86 | 1,395.75 | 306,113 |
| August 26, 2025 | 1,421.47 | 1,420.13 | 1,420.13 | 1,431.17 | 1,411.47 | 468,754 |
| August 25, 2025 | 1,416.32 | 1,423.87 | 1,423.87 | 1,433.53 | 1,407 | 213,211 |
| August 22, 2025 | 1,367 | 1,415.9 | 1,415.9 | 1,436.12 | 1,367 | 275,789 |
| August 21, 2025 | 1,340 | 1,361.72 | 1,361.72 | 1,366.52 | 1,331.51 | 224,397 |
| August 20, 2025 | 1,382.18 | 1,344.11 | 1,344.11 | 1,401.79 | 1,335 | 481,513 |
| August 19, 2025 | 1,352.29 | 1,384.93 | 1,384.93 | 1,400.5 | 1,350.09 | 365,993 |
| August 18, 2025 | 1,351.74 | 1,350.14 | 1,350.14 | 1,378.26 | 1,348.41 | 204,554 |
| August 15, 2025 | 1,332.33 | 1,343.16 | 1,343.16 | 1,351.89 | 1,325.08 | 217,889 |
| August 14, 2025 | 1,327.52 | 1,318.18 | 1,318.18 | 1,334.94 | 1,300 | 461,165 |
| August 13, 2025 | 1,326.82 | 1,335.29 | 1,335.29 | 1,335.3 | 1,310 | 481,790 |
| August 12, 2025 | 1,315.16 | 1,318.7 | 1,318.7 | 1,327.23 | 1,301.01 | 191,630 |
| August 11, 2025 | 1,314.12 | 1,311.26 | 1,311.26 | 1,329.72 | 1,305.15 | 262,516 |
| August 08, 2025 | 1,330.65 | 1,320.88 | 1,320.88 | 1,349.22 | 1,313.69 | 308,708 |
| August 07, 2025 | 1,393.5 | 1,333.62 | 1,333.62 | 1,393.61 | 1,333.62 | 376,229 |
| August 06, 2025 | 1,342.14 | 1,393.61 | 1,393.61 | 1,393.63 | 1,336.03 | 368,804 |
| August 05, 2025 | 1,368.88 | 1,343.12 | 1,343.12 | 1,376.24 | 1,336.5 | 418,500 |
| August 04, 2025 | 1,400 | 1,360.99 | 1,360.99 | 1,401.87 | 1,348.1 | 330,100 |
| August 01, 2025 | 1,425 | 1,381.07 | 1,381.07 | 1,430.21 | 1,350 | 798,791 |
| July 31, 2025 | 1,512 | 1,403.68 | 1,403.68 | 1,527.5 | 1,354.47 | 632,636 |
| July 30, 2025 | 1,507.83 | 1,527.8 | 1,527.8 | 1,540.24 | 1,501.94 | 267,119 |
| July 29, 2025 | 1,528.47 | 1,505.06 | 1,505.06 | 1,535 | 1,494.01 | 275,765 |
| July 28, 2025 | 1,529.51 | 1,513.73 | 1,513.73 | 1,536.96 | 1,510.93 | 187,373 |
| July 25, 2025 | 1,540 | 1,532.52 | 1,532.52 | 1,561.24 | 1,529.44 | 134,017 |
| July 24, 2025 | 1,536.07 | 1,535.8 | 1,535.8 | 1,553.6 | 1,527.53 | 220,123 |
| July 23, 2025 | 1,525 | 1,531.26 | 1,531.26 | 1,543.95 | 1,512.25 | 248,600 |
| July 22, 2025 | 1,530 | 1,531.63 | 1,531.63 | 1,547.19 | 1,512.63 | 313,617 |
| July 21, 2025 | 1,545.73 | 1,531.09 | 1,531.09 | 1,568 | 1,531.09 | 252,706 |
| July 18, 2025 | 1,533.39 | 1,541.62 | 1,541.62 | 1,544.42 | 1,520.75 | 190,046 |
| July 17, 2025 | 1,538.53 | 1,525.29 | 1,525.29 | 1,563.76 | 1,521.53 | 291,639 |
| July 16, 2025 | 1,512.9 | 1,536.75 | 1,536.75 | 1,546.04 | 1,484.8 | 450,207 |
| July 15, 2025 | 1,544.2 | 1,507.15 | 1,507.15 | 1,550.25 | 1,477.12 | 623,744 |
| July 14, 2025 | 1,540.67 | 1,547.02 | 1,547.02 | 1,567.2 | 1,500.05 | 393,795 |
| July 11, 2025 | 1,581.08 | 1,544.23 | 1,544.23 | 1,597.96 | 1,535 | 379,837 |
| July 10, 2025 | 1,591.89 | 1,584.38 | 1,584.38 | 1,635.3 | 1,574.81 | 556,976 |
| July 09, 2025 | 1,665.01 | 1,591.73 | 1,591.73 | 1,694 | 1,587.07 | 665,500 |
| July 08, 2025 | 1,878.86 | 1,703.17 | 1,703.17 | 1,894.91 | 1,520 | 1.36M |
| July 07, 2025 | 1,863.69 | 1,869.83 | 1,869.83 | 1,905.33 | 1,850.63 | 190,417 |
| July 03, 2025 | 1,825.01 | 1,855.38 | 1,855.38 | 1,866.6 | 1,825.01 | 88,800 |