1,740.00
+65.205(+3.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,646.5 | 1,740 | 1,740 | 1,740.63 | 1,646.5 | 252,039 |
| November 06, 2025 | 1,598.4 | 1,674.8 | 1,674.8 | 1,768.19 | 1,598.4 | 368,288 |
| November 05, 2025 | 1,598.4 | 1,629.2 | 1,629.2 | 1,638.44 | 1,591.22 | 248,100 |
| November 04, 2025 | 1,636 | 1,606.1 | 1,606.1 | 1,656.95 | 1,591.66 | 266,100 |
| November 03, 2025 | 1,653 | 1,650.51 | 1,650.51 | 1,664.66 | 1,619.22 | 248,200 |
| October 31, 2025 | 1,566.64 | 1,659.53 | 1,659.53 | 1,671 | 1,566.64 | 311,400 |
| October 30, 2025 | 1,569.33 | 1,585.36 | 1,585.36 | 1,626.56 | 1,561.61 | 250,240 |
| October 29, 2025 | 1,647.87 | 1,566.9 | 1,566.9 | 1,649.92 | 1,565 | 261,501 |
| October 28, 2025 | 1,680 | 1,666.64 | 1,666.64 | 1,682.76 | 1,660.04 | 183,881 |
| October 27, 2025 | 1,676.97 | 1,685.09 | 1,685.09 | 1,696.34 | 1,673.75 | 216,100 |
| October 24, 2025 | 1,627.17 | 1,667 | 1,667 | 1,669.18 | 1,624.5 | 188,544 |
| October 23, 2025 | 1,575 | 1,615.36 | 1,615.36 | 1,628.74 | 1,572.76 | 331,100 |
| October 22, 2025 | 1,560.5 | 1,573.94 | 1,573.94 | 1,594.93 | 1,548.78 | 395,500 |
| October 21, 2025 | 1,623.41 | 1,565.83 | 1,565.83 | 1,623.41 | 1,564.6 | 394,931 |
| October 20, 2025 | 1,630.09 | 1,620.39 | 1,620.39 | 1,653.15 | 1,617.34 | 160,848 |
| October 17, 2025 | 1,624.63 | 1,616 | 1,616 | 1,638.75 | 1,604.34 | 255,224 |
| October 16, 2025 | 1,622.29 | 1,620.14 | 1,620.14 | 1,642.01 | 1,607.5 | 287,601 |
| October 15, 2025 | 1,641.28 | 1,636.65 | 1,636.65 | 1,652.89 | 1,611.94 | 273,383 |
| October 14, 2025 | 1,641.71 | 1,649.51 | 1,649.51 | 1,655.81 | 1,581.48 | 403,742 |
| October 13, 2025 | 1,658.15 | 1,649.99 | 1,649.99 | 1,716.12 | 1,648.31 | 288,559 |
| October 10, 2025 | 1,716.89 | 1,665.21 | 1,665.21 | 1,723.57 | 1,652.14 | 297,716 |
| October 09, 2025 | 1,693.4 | 1,708.77 | 1,708.77 | 1,730.23 | 1,672.66 | 322,118 |
| October 08, 2025 | 1,821.39 | 1,695.01 | 1,695.01 | 1,835.93 | 1,688.69 | 729,085 |
| October 07, 2025 | 1,841.79 | 1,879.55 | 1,879.55 | 1,881.21 | 1,825 | 352,516 |
| October 06, 2025 | 1,862.12 | 1,850.18 | 1,850.18 | 1,886.28 | 1,829.12 | 482,292 |
| October 03, 2025 | 1,786.87 | 1,850.65 | 1,850.65 | 1,880.16 | 1,786.83 | 597,769 |
| October 02, 2025 | 1,785.5 | 1,784.68 | 1,784.68 | 1,998.01 | 1,692.33 | 1.71M |
| October 01, 2025 | 1,506.31 | 1,512.71 | 1,512.71 | 1,535 | 1,484.23 | 236,732 |
| September 30, 2025 | 1,523.5 | 1,496.53 | 1,496.53 | 1,523.94 | 1,488.4 | 262,300 |
| September 29, 2025 | 1,521.05 | 1,525.44 | 1,525.44 | 1,542.25 | 1,520.21 | 144,367 |
| 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 |