1,623.07
-8.24(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,627.38 | 1,623.17 | 1,623.17 | 1,633.03 | 1,607 | 162,199 |
| January 12, 2026 | 1,656.55 | 1,631.31 | 1,631.31 | 1,684.88 | 1,620 | 209,000 |
| January 09, 2026 | 1,600.27 | 1,665.53 | 1,665.53 | 1,671.55 | 1,597.5 | 251,694 |
| January 08, 2026 | 1,572.11 | 1,585.6 | 1,585.6 | 1,606 | 1,560 | 252,277 |
| January 07, 2026 | 1,622.95 | 1,579.53 | 1,579.53 | 1,643.83 | 1,579.24 | 135,522 |
| January 06, 2026 | 1,630 | 1,599.96 | 1,599.96 | 1,636.85 | 1,573.29 | 306,531 |
| January 05, 2026 | 1,637.89 | 1,653.48 | 1,653.48 | 1,674.34 | 1,637.89 | 289,169 |
| January 02, 2026 | 1,691.03 | 1,643.27 | 1,643.27 | 1,691.03 | 1,603.37 | 241,359 |
| December 31, 2025 | 1,744 | 1,690.62 | 1,690.62 | 1,745 | 1,672.91 | 215,532 |
| December 30, 2025 | 1,749.75 | 1,745.75 | 1,745.75 | 1,771.68 | 1,743.1 | 94,191 |
| December 29, 2025 | 1,748.19 | 1,771.69 | 1,771.69 | 1,779.01 | 1,737.77 | 140,238 |
| December 26, 2025 | 1,729.36 | 1,753.19 | 1,753.19 | 1,754.2 | 1,726.01 | 101,898 |
| December 24, 2025 | 1,716.35 | 1,731.01 | 1,731.01 | 1,741.69 | 1,701.49 | 68,597 |
| December 23, 2025 | 1,742.63 | 1,725.78 | 1,725.78 | 1,749.2 | 1,712.87 | 137,116 |
| December 22, 2025 | 1,734.04 | 1,742.63 | 1,742.63 | 1,767.9 | 1,733 | 207,600 |
| December 19, 2025 | 1,756.29 | 1,748.43 | 1,748.43 | 1,766.33 | 1,726.39 | 528,309 |
| December 18, 2025 | 1,773.76 | 1,761.41 | 1,761.41 | 1,785.75 | 1,752.33 | 272,200 |
| December 17, 2025 | 1,790.46 | 1,755.02 | 1,755.02 | 1,815.16 | 1,747.44 | 226,037 |
| December 16, 2025 | 1,817.23 | 1,792.13 | 1,792.13 | 1,830.05 | 1,785.06 | 209,200 |
| December 15, 2025 | 1,845 | 1,807.73 | 1,807.73 | 1,851.67 | 1,804.27 | 214,759 |
| December 12, 2025 | 1,825.83 | 1,844.98 | 1,844.98 | 1,858.91 | 1,815.61 | 242,121 |
| December 11, 2025 | 1,764.31 | 1,825.83 | 1,825.83 | 1,836.93 | 1,764.31 | 280,552 |
| December 10, 2025 | 1,755.32 | 1,752.24 | 1,752.24 | 1,780 | 1,724.43 | 161,822 |
| December 09, 2025 | 1,752.99 | 1,751.69 | 1,751.69 | 1,771.89 | 1,736.57 | 181,173 |
| December 08, 2025 | 1,788.22 | 1,760.45 | 1,760.45 | 1,806.96 | 1,732.01 | 215,558 |
| December 05, 2025 | 1,775.4 | 1,798.53 | 1,798.53 | 1,813.55 | 1,774.62 | 137,700 |
| December 04, 2025 | 1,777.02 | 1,771.87 | 1,771.87 | 1,787.9 | 1,760.38 | 71,661 |
| December 03, 2025 | 1,777.04 | 1,762.35 | 1,762.35 | 1,791.37 | 1,756 | 117,988 |
| December 02, 2025 | 1,781.04 | 1,778.71 | 1,778.71 | 1,800.69 | 1,759 | 150,100 |
| December 01, 2025 | 1,781.97 | 1,768.68 | 1,768.68 | 1,798.22 | 1,765.99 | 154,600 |
| November 28, 2025 | 1,800 | 1,805.83 | 1,805.83 | 1,807.22 | 1,782 | 48,641 |
| November 26, 2025 | 1,817.93 | 1,797.27 | 1,797.27 | 1,835 | 1,793.79 | 112,226 |
| November 25, 2025 | 1,745 | 1,810 | 1,810 | 1,820.75 | 1,737.78 | 195,535 |
| November 24, 2025 | 1,787 | 1,748.25 | 1,748.25 | 1,794.18 | 1,724.48 | 278,900 |
| November 21, 2025 | 1,724.85 | 1,788.75 | 1,788.75 | 1,820.9 | 1,721.6 | 245,487 |
| November 20, 2025 | 1,750 | 1,720.55 | 1,720.55 | 1,780.97 | 1,709.33 | 140,468 |
| November 19, 2025 | 1,722.46 | 1,736.16 | 1,736.16 | 1,748.11 | 1,702.75 | 124,600 |
| November 18, 2025 | 1,760.25 | 1,724.97 | 1,724.97 | 1,761.69 | 1,719.99 | 173,476 |
| November 17, 2025 | 1,750.23 | 1,760.25 | 1,760.25 | 1,768.25 | 1,732.98 | 187,800 |
| November 14, 2025 | 1,719.64 | 1,741.37 | 1,741.37 | 1,760.79 | 1,691.37 | 118,015 |
| November 13, 2025 | 1,776 | 1,737.27 | 1,737.27 | 1,791.35 | 1,736.25 | 139,122 |
| November 12, 2025 | 1,805.77 | 1,777.91 | 1,777.91 | 1,834.33 | 1,773.46 | 219,889 |
| November 11, 2025 | 1,755.72 | 1,797.69 | 1,797.69 | 1,835 | 1,755.72 | 276,426 |
| November 10, 2025 | 1,745.5 | 1,756.34 | 1,756.34 | 1,807 | 1,725 | 278,000 |
| 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 |