1,014.54
-16.26(-1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 1,125 | 1,138.85 | 1,138.85 | 1,139.58 | 1,125 | 20,100 |
| September 09, 2025 | 1,131.25 | 1,135.53 | 1,135.53 | 1,138.85 | 1,131.25 | 14,700 |
| September 08, 2025 | 1,118 | 1,140.7 | 1,140.7 | 1,140.7 | 1,118 | 24,273 |
| September 05, 2025 | 1,130.34 | 1,131.44 | 1,131.44 | 1,137.22 | 1,111.26 | 21,600 |
| September 04, 2025 | 1,104 | 1,128.22 | 1,128.22 | 1,129.98 | 1,091.34 | 33,400 |
| September 03, 2025 | 1,083.51 | 1,100.34 | 1,100.34 | 1,100.34 | 1,083 | 29,249 |
| September 02, 2025 | 1,073.25 | 1,088.96 | 1,088.96 | 1,088.96 | 1,067 | 26,046 |
| August 29, 2025 | 1,091 | 1,086.05 | 1,086.05 | 1,091 | 1,076 | 30,800 |
| August 28, 2025 | 1,090.38 | 1,092.97 | 1,092.97 | 1,093.57 | 1,077 | 46,000 |
| August 27, 2025 | 1,085.22 | 1,094.19 | 1,094.19 | 1,096.5 | 1,075 | 31,100 |
| August 26, 2025 | 1,088.16 | 1,090.88 | 1,090.88 | 1,098 | 1,088.16 | 52,414 |
| August 25, 2025 | 1,091.52 | 1,089.57 | 1,089.57 | 1,100.61 | 1,080 | 34,148 |
| August 22, 2025 | 1,081 | 1,095.98 | 1,095.98 | 1,103.22 | 1,072 | 48,700 |
| August 21, 2025 | 1,060.35 | 1,062.63 | 1,062.63 | 1,075 | 1,055.4 | 40,750 |
| August 20, 2025 | 1,078.72 | 1,067.97 | 1,067.97 | 1,079 | 1,062.65 | 43,600 |
| August 19, 2025 | 1,061.67 | 1,078.69 | 1,078.69 | 1,081.92 | 1,061.67 | 24,405 |
| August 18, 2025 | 1,064.31 | 1,063.01 | 1,063.01 | 1,070.39 | 1,053.91 | 35,402 |
| August 15, 2025 | 1,070.93 | 1,065.09 | 1,065.09 | 1,070.93 | 1,052.86 | 42,900 |
| August 14, 2025 | 1,048.21 | 1,063.97 | 1,063.97 | 1,063.97 | 1,048.21 | 42,242 |
| August 13, 2025 | 1,059.82 | 1,061.7 | 1,061.7 | 1,062.24 | 1,050.14 | 49,436 |
| August 12, 2025 | 1,001 | 1,048.09 | 1,048.09 | 1,048.48 | 1,000.23 | 43,700 |
| August 11, 2025 | 974.04 | 994.48 | 994.48 | 995.11 | 969.19 | 25,900 |
| August 08, 2025 | 962.68 | 973.36 | 973.36 | 978.96 | 962.68 | 20,300 |
| August 07, 2025 | 970.05 | 959.6 | 959.6 | 971 | 958.01 | 26,500 |
| August 06, 2025 | 952 | 965.86 | 965.86 | 966 | 944 | 74,615 |
| August 05, 2025 | 944.9 | 952.17 | 952.17 | 953.44 | 933 | 58,261 |
| August 04, 2025 | 934.34 | 937.53 | 937.53 | 939.51 | 932.42 | 30,900 |
| August 01, 2025 | 952.12 | 920.42 | 920.42 | 952.12 | 917.48 | 42,074 |
| July 31, 2025 | 941.83 | 954.18 | 954.18 | 965 | 933.79 | 109,300 |