1,088.43
-20.51989(-1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,108.54 | 1,090.58 | 1,090.58 | 1,122 | 1,082.29 | 13,649 |
| December 03, 2025 | 1,111.32 | 1,108.95 | 1,108.95 | 1,123.22 | 1,079.23 | 17,416 |
| December 02, 2025 | 1,120.28 | 1,104.72 | 1,104.72 | 1,121 | 1,100.87 | 14,133 |
| December 01, 2025 | 1,090.2 | 1,108.03 | 1,108.03 | 1,114.55 | 1,090.2 | 17,130 |
| November 28, 2025 | 1,098.47 | 1,106.5 | 1,106.5 | 1,106.86 | 1,086.16 | 14,400 |
| November 26, 2025 | 1,083.88 | 1,091.55 | 1,091.55 | 1,104 | 1,083.88 | 20,200 |
| November 25, 2025 | 1,062.19 | 1,089 | 1,089 | 1,096.04 | 1,062.19 | 18,126 |
| November 24, 2025 | 1,078.36 | 1,062.42 | 1,062.42 | 1,090 | 1,053.79 | 22,900 |
| November 21, 2025 | 1,055.31 | 1,079.67 | 1,079.67 | 1,088.81 | 1,055.31 | 27,100 |
| November 20, 2025 | 1,080.93 | 1,050.24 | 1,050.24 | 1,104.27 | 1,049.24 | 17,400 |
| November 19, 2025 | 1,063.4 | 1,061.84 | 1,061.84 | 1,073 | 1,040 | 17,600 |
| November 18, 2025 | 1,031.57 | 1,062.52 | 1,062.52 | 1,070.86 | 1,031.57 | 14,919 |
| November 17, 2025 | 1,069.99 | 1,038.11 | 1,038.11 | 1,073.07 | 1,033.1 | 18,314 |
| November 14, 2025 | 1,066.35 | 1,071.5 | 1,071.5 | 1,078.2 | 1,054 | 15,300 |
| November 13, 2025 | 1,073.15 | 1,066.35 | 1,066.35 | 1,096.95 | 1,060.67 | 18,200 |
| November 12, 2025 | 1,082.24 | 1,080.06 | 1,080.06 | 1,093.94 | 1,074.17 | 21,300 |
| November 11, 2025 | 1,094.73 | 1,077.97 | 1,077.97 | 1,109.22 | 1,061.36 | 33,600 |
| November 10, 2025 | 1,056.8 | 1,099.2 | 1,099.2 | 1,115.51 | 1,056.8 | 32,800 |
| November 07, 2025 | 1,039.42 | 1,049.49 | 1,049.49 | 1,052.82 | 1,019.27 | 20,873 |
| November 06, 2025 | 1,041.82 | 1,037.27 | 1,037.27 | 1,044 | 1,022.09 | 24,009 |
| November 05, 2025 | 1,038.83 | 1,037.61 | 1,037.61 | 1,052.88 | 1,031 | 24,100 |
| November 04, 2025 | 1,034.28 | 1,033.19 | 1,033.19 | 1,040.06 | 1,015.5 | 26,148 |
| November 03, 2025 | 1,012.13 | 1,036.52 | 1,036.52 | 1,037.24 | 990.09 | 24,000 |
| October 31, 2025 | 1,038.14 | 1,012.13 | 1,012.13 | 1,048 | 1,010.68 | 55,345 |
| October 30, 2025 | 1,031.63 | 1,042.66 | 1,042.66 | 1,070.34 | 1,015 | 63,700 |
| October 29, 2025 | 1,054.08 | 1,042.49 | 1,042.49 | 1,082.73 | 1,040.09 | 44,481 |
| October 28, 2025 | 1,034.85 | 1,060.36 | 1,060.36 | 1,068.88 | 1,025 | 37,320 |
| October 27, 2025 | 1,027.5 | 1,033.82 | 1,033.82 | 1,035 | 1,022.41 | 22,900 |
| October 24, 2025 | 1,021.07 | 1,022.24 | 1,022.24 | 1,027.61 | 1,007 | 28,222 |
| October 23, 2025 | 1,031.42 | 1,014.54 | 1,014.54 | 1,040 | 1,010 | 36,299 |
| October 22, 2025 | 1,056.07 | 1,030.8 | 1,030.8 | 1,057.17 | 1,024.86 | 45,203 |
| October 21, 2025 | 1,001.44 | 1,048.67 | 1,048.67 | 1,054.7 | 995.94 | 45,400 |
| October 20, 2025 | 991.22 | 1,001.44 | 1,001.44 | 1,001.44 | 974 | 43,600 |
| October 17, 2025 | 951.72 | 978.21 | 978.21 | 990.66 | 947 | 53,500 |
| October 16, 2025 | 963.88 | 949.84 | 949.84 | 964.88 | 933.88 | 38,710 |
| October 15, 2025 | 975.96 | 965.91 | 964.11 | 984.16 | 958.2 | 44,100 |
| October 14, 2025 | 942.48 | 972.1 | 970.29 | 973.59 | 942.48 | 39,500 |
| October 13, 2025 | 966.51 | 950.44 | 948.67 | 974 | 929.76 | 53,900 |
| October 10, 2025 | 1,011.84 | 953.49 | 953.49 | 1,022.59 | 952.39 | 57,600 |
| October 09, 2025 | 1,085.53 | 1,015.48 | 1,015.48 | 1,097 | 1,014.79 | 99,009 |
| October 08, 2025 | 1,103.68 | 1,089.29 | 1,089.29 | 1,110 | 1,077.65 | 70,200 |
| October 07, 2025 | 1,147.93 | 1,096.51 | 1,096.51 | 1,164.11 | 1,092.73 | 47,720 |
| October 06, 2025 | 1,160.46 | 1,152.11 | 1,152.11 | 1,175.41 | 1,151.07 | 30,448 |
| October 03, 2025 | 1,164.63 | 1,161.41 | 1,161.41 | 1,182.94 | 1,157.88 | 55,814 |
| October 02, 2025 | 1,147.72 | 1,159.44 | 1,159.44 | 1,167.66 | 1,140.21 | 32,033 |
| October 01, 2025 | 1,168.63 | 1,151.66 | 1,151.66 | 1,178.84 | 1,151.66 | 28,830 |
| September 30, 2025 | 1,177.07 | 1,177.31 | 1,177.31 | 1,189.46 | 1,165.21 | 43,300 |
| September 29, 2025 | 1,192.74 | 1,183.46 | 1,183.46 | 1,199.8 | 1,181.8 | 53,200 |
| September 26, 2025 | 1,164.65 | 1,184.8 | 1,184.8 | 1,187.14 | 1,164.65 | 39,512 |
| September 25, 2025 | 1,150 | 1,161.06 | 1,161.06 | 1,162.75 | 1,143.53 | 34,700 |
| September 24, 2025 | 1,163.49 | 1,156.03 | 1,156.03 | 1,174.49 | 1,154.81 | 29,410 |
| September 23, 2025 | 1,163 | 1,165.24 | 1,165.24 | 1,171.84 | 1,157.88 | 24,900 |
| September 22, 2025 | 1,147 | 1,161.46 | 1,161.46 | 1,165.9 | 1,138.02 | 31,444 |
| September 19, 2025 | 1,158.87 | 1,150.48 | 1,150.48 | 1,167.9 | 1,140.9 | 124,415 |
| September 18, 2025 | 1,154.02 | 1,159.9 | 1,159.9 | 1,163.75 | 1,143.31 | 58,908 |
| September 17, 2025 | 1,143.55 | 1,143.31 | 1,143.31 | 1,160.47 | 1,139.61 | 66,300 |
| September 16, 2025 | 1,163.97 | 1,139.51 | 1,139.51 | 1,200 | 1,136.78 | 54,841 |
| September 15, 2025 | 1,174.85 | 1,159.92 | 1,159.92 | 1,185.68 | 1,152.46 | 52,386 |
| September 12, 2025 | 1,170.73 | 1,174.68 | 1,174.68 | 1,181 | 1,155 | 47,015 |
| September 11, 2025 | 1,145.96 | 1,176.9 | 1,176.9 | 1,182.79 | 1,130 | 31,301 |