997.80
+4.33(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,026.69 | 993.47 | 993.47 | 1,026.73 | 984.03 | 327,786 |
September 04, 2025 | 1,018.12 | 1,028.03 | 1,028.03 | 1,028.65 | 1,009.68 | 256,323 |
September 03, 2025 | 1,014.84 | 1,018.74 | 1,018.74 | 1,018.74 | 1,012.54 | 250,325 |
September 02, 2025 | 1,005.49 | 1,016.86 | 1,016.86 | 1,021.5 | 998.77 | 376,400 |
August 29, 2025 | 1,015 | 1,013.5 | 1,013.5 | 1,023.62 | 1,005.78 | 337,942 |
August 28, 2025 | 1,017.26 | 1,014.47 | 1,014.47 | 1,017.26 | 1,009.53 | 241,100 |
August 27, 2025 | 1,015.25 | 1,017.05 | 1,017.05 | 1,017.13 | 1,007.11 | 229,853 |
August 26, 2025 | 1,013.57 | 1,011.96 | 1,011.96 | 1,016.09 | 1,010.38 | 392,551 |
August 25, 2025 | 1,021.86 | 1,013.45 | 1,013.45 | 1,023.48 | 1,008.97 | 273,100 |
August 22, 2025 | 1,000.14 | 1,021.86 | 1,021.86 | 1,025.3 | 997.61 | 333,400 |
August 21, 2025 | 997.14 | 994.07 | 994.07 | 1,003.75 | 989.94 | 341,300 |
August 20, 2025 | 995.39 | 999.63 | 999.63 | 1,003.71 | 992.32 | 353,407 |
August 19, 2025 | 982 | 995.4 | 995.4 | 1,000 | 981.49 | 352,100 |
August 18, 2025 | 961.79 | 978.13 | 978.13 | 981.42 | 961.79 | 351,462 |
August 15, 2025 | 979.02 | 969.93 | 969.93 | 979.22 | 968.5 | 237,300 |
August 14, 2025 | 978.52 | 974.56 | 974.56 | 982.62 | 970.49 | 210,419 |
August 13, 2025 | 960.91 | 982.07 | 982.07 | 982.55 | 958.58 | 306,800 |
August 12, 2025 | 943.96 | 960.7 | 960.7 | 961.31 | 939.71 | 200,900 |
August 11, 2025 | 946.85 | 939.76 | 939.76 | 951.82 | 934.31 | 254,500 |
August 08, 2025 | 950.31 | 950.13 | 950.13 | 951.42 | 938.5 | 208,700 |
August 07, 2025 | 965.37 | 942.51 | 942.51 | 968.51 | 941.59 | 440,835 |
August 06, 2025 | 939.47 | 960.27 | 960.27 | 961.2 | 937.4 | 393,018 |
August 05, 2025 | 935.45 | 935.63 | 935.63 | 948.1 | 929.47 | 308,700 |
August 04, 2025 | 929.63 | 938.27 | 938.27 | 940.86 | 927.02 | 410,820 |
August 01, 2025 | 936.18 | 932.44 | 932.44 | 960.56 | 915.87 | 1.26M |
July 31, 2025 | 1,036.47 | 1,039.54 | 1,039.54 | 1,050.13 | 1,036.47 | 427,500 |
July 30, 2025 | 1,056.54 | 1,042.67 | 1,042.67 | 1,062.33 | 1,035.17 | 256,411 |
July 29, 2025 | 1,052.1 | 1,055.07 | 1,055.07 | 1,055.07 | 1,046.19 | 275,900 |
July 28, 2025 | 1,051.93 | 1,048.37 | 1,048.37 | 1,054.46 | 1,042.84 | 140,812 |
July 25, 2025 | 1,055.47 | 1,054.02 | 1,054.02 | 1,055.47 | 1,044.76 | 241,400 |
July 24, 2025 | 1,042.56 | 1,052.21 | 1,052.21 | 1,055.11 | 1,042.56 | 235,522 |
July 23, 2025 | 1,042.38 | 1,044.76 | 1,044.76 | 1,046.68 | 1,039.2 | 203,807 |
July 22, 2025 | 1,022.02 | 1,035.12 | 1,035.12 | 1,039.47 | 1,022.02 | 233,118 |
July 21, 2025 | 1,028.8 | 1,022.23 | 1,022.23 | 1,034.16 | 1,021.84 | 254,422 |
July 18, 2025 | 1,024.62 | 1,028.35 | 1,028.35 | 1,032.38 | 1,018.68 | 748,541 |
July 17, 2025 | 1,044.14 | 1,022.17 | 1,022.17 | 1,048.97 | 1,011.09 | 676,000 |
July 16, 2025 | 1,045.73 | 1,039.65 | 1,039.65 | 1,045.73 | 1,024.59 | 500,800 |
July 15, 2025 | 1,058.65 | 1,039.38 | 1,039.38 | 1,067.08 | 1,039.19 | 310,712 |
July 14, 2025 | 1,062.7 | 1,057.57 | 1,057.57 | 1,076.78 | 1,037.24 | 436,140 |
July 11, 2025 | 1,048.96 | 1,059.49 | 1,059.49 | 1,061.37 | 1,044.42 | 324,809 |
July 10, 2025 | 1,049.9 | 1,047.87 | 1,047.87 | 1,062.5 | 1,046.56 | 405,536 |
July 09, 2025 | 1,040.34 | 1,045.29 | 1,045.29 | 1,045.29 | 1,032.96 | 295,219 |
July 08, 2025 | 1,030.09 | 1,036.62 | 1,036.62 | 1,044.57 | 1,030.01 | 278,300 |
July 07, 2025 | 1,048.56 | 1,033.95 | 1,033.95 | 1,051.79 | 1,032.42 | 245,519 |
July 03, 2025 | 1,036.68 | 1,050.49 | 1,050.49 | 1,052.29 | 1,036.68 | 158,300 |
July 02, 2025 | 1,047.23 | 1,035.28 | 1,035.28 | 1,048.33 | 1,032 | 210,839 |
July 01, 2025 | 1,038.86 | 1,052.12 | 1,052.12 | 1,059.4 | 1,034.78 | 268,805 |
June 30, 2025 | 1,027.61 | 1,040.24 | 1,040.24 | 1,041.33 | 1,025.57 | 338,012 |
June 27, 2025 | 1,020.61 | 1,028.75 | 1,028.75 | 1,031.42 | 1,017.95 | 375,400 |
June 26, 2025 | 1,026.88 | 1,015.48 | 1,015.48 | 1,026.88 | 1,008.59 | 318,709 |
June 25, 2025 | 1,042.82 | 1,023.87 | 1,023.87 | 1,042.82 | 1,022.94 | 221,900 |
June 24, 2025 | 1,042.18 | 1,041.38 | 1,041.38 | 1,048 | 1,034.87 | 242,834 |
June 23, 2025 | 1,036.7 | 1,038.33 | 1,038.33 | 1,039.57 | 1,025.33 | 296,400 |
June 20, 2025 | 1,049.95 | 1,037.22 | 1,037.22 | 1,052.13 | 1,030.59 | 392,300 |
June 18, 2025 | 1,048.21 | 1,042.67 | 1,042.67 | 1,051.2 | 1,042.41 | 225,503 |
June 17, 2025 | 1,069.2 | 1,045.46 | 1,045.46 | 1,076.64 | 1,042.99 | 287,328 |
June 16, 2025 | 1,073.54 | 1,071.8 | 1,071.8 | 1,077.64 | 1,063.57 | 152,806 |
June 13, 2025 | 1,074 | 1,064.23 | 1,064.23 | 1,079.53 | 1,061.96 | 157,632 |
June 12, 2025 | 1,073.21 | 1,081.55 | 1,081.55 | 1,082.89 | 1,070.11 | 149,700 |
June 11, 2025 | 1,083.27 | 1,078.63 | 1,078.63 | 1,083.27 | 1,073.66 | 166,300 |