2,305.50
+6.5(+0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,301 | 2,305.5 | 2,305.5 | 2,309.58 | 2,296.5 | 2,039 |
September 25, 2025 | 2,307.5 | 2,299 | 2,299 | 2,309.99 | 2,291.5 | 12,675 |
September 24, 2025 | 2,317.94 | 2,313 | 2,313 | 2,319 | 2,313 | 101 |
September 23, 2025 | 2,325.51 | 2,325.25 | 2,325.25 | 2,328.5 | 2,325.25 | 14 |
September 22, 2025 | 2,309.5 | 2,316.5 | 2,316.5 | 2,318.5 | 2,307.5 | 109 |
September 19, 2025 | 2,306 | 2,303.5 | 2,303.5 | 2,311.07 | 2,303.5 | 67 |
September 18, 2025 | 2,300 | 2,314.75 | 2,314.75 | 2,318 | 2,300 | 67 |
September 17, 2025 | 2,290.5 | 2,297.75 | 2,297.75 | 2,299.99 | 2,290 | 15 |
September 16, 2025 | 2,293 | 2,287 | 2,287 | 2,297.5 | 2,287 | 463 |
September 15, 2025 | 2,288 | 2,289 | 2,289 | 2,292.5 | 2,286.5 | 319 |
September 12, 2025 | 2,292.5 | 2,287.25 | 2,287.25 | 2,294.5 | 2,287.25 | 39 |
September 11, 2025 | 2,274 | 2,292 | 2,292 | 2,292 | 2,272 | 45 |
September 10, 2025 | 2,278 | 2,268 | 2,268 | 2,284 | 2,268 | 219 |
September 09, 2025 | 2,278.5 | 2,270.75 | 2,270.75 | 2,278.5 | 2,269.5 | 581 |
September 08, 2025 | 2,273.5 | 2,274.5 | 2,274.5 | 2,275 | 2,271 | 85 |
September 05, 2025 | 2,278 | 2,263 | 2,263 | 2,281.5 | 2,261 | 209 |
September 04, 2025 | 2,262.5 | 2,270 | 2,270 | 2,271.5 | 2,261 | 893 |
September 03, 2025 | 2,251.5 | 2,254.5 | 2,254.5 | 2,258.5 | 2,250.5 | 808 |
September 02, 2025 | 2,260.5 | 2,234.75 | 2,234.75 | 2,260.5 | 2,234.75 | 957 |
September 01, 2025 | 2,264 | 2,266.25 | 2,266.25 | 2,266.25 | 2,262 | 82 |
August 29, 2025 | 2,268 | 2,262 | 2,262 | 2,270 | 2,260.5 | 55 |
August 28, 2025 | 2,271.5 | 2,264.25 | 2,264.25 | 2,273.5 | 2,263.5 | 24 |
August 27, 2025 | 2,266 | 2,268.5 | 2,268.5 | 2,270 | 2,264.5 | 87 |
August 26, 2025 | 2,257 | 2,257.75 | 2,257.75 | 2,261.5 | 2,250.5 | 478 |
August 22, 2025 | 2,235 | 2,271.75 | 2,271.75 | 2,271.75 | 2,235 | 6 |
August 21, 2025 | 2,244.5 | 2,240 | 2,240 | 2,244.5 | 2,232 | 726 |
August 20, 2025 | 2,242.5 | 2,240 | 2,240 | 2,250 | 2,230.91 | 598 |
August 19, 2025 | 2,251 | 2,251.75 | 2,251.75 | 2,253 | 2,249.5 | 54 |
August 18, 2025 | 2,252.5 | 2,254.25 | 2,254.25 | 2,258 | 2,251.33 | 74 |
August 15, 2025 | 2,259.5 | 2,254.25 | 2,254.25 | 2,261.5 | 2,254.25 | 200 |
August 14, 2025 | 2,263 | 2,256.25 | 2,256.25 | 2,263 | 2,252.5 | 84 |
August 13, 2025 | 2,249.89 | 2,254.75 | 2,254.75 | 2,255.37 | 2,249.89 | 48 |
August 12, 2025 | 2,213.5 | 2,238 | 2,238 | 2,238 | 2,213.5 | 436 |
August 11, 2025 | 2,239 | 2,222.75 | 2,222.75 | 2,239 | 2,222.75 | 237 |
August 08, 2025 | 2,213.5 | 2,216 | 2,216 | 2,220 | 2,213 | 520 |
August 07, 2025 | 2,225.5 | 2,207.5 | 2,207.5 | 2,238.2 | 2,207.5 | 821 |
August 06, 2025 | 2,214 | 2,220.5 | 2,220.5 | 2,220.5 | 2,209 | 190 |
August 05, 2025 | 2,224.5 | 2,205.75 | 2,205.75 | 2,225.5 | 2,205 | 695 |
August 04, 2025 | 2,193.5 | 2,213.5 | 2,213.5 | 2,214 | 2,193.5 | 104 |
August 01, 2025 | 2,213 | 2,183.5 | 2,183.5 | 2,213 | 2,180 | 317 |
July 31, 2025 | 2,235.1 | 2,226 | 2,226 | 2,239 | 2,222 | 640 |
July 30, 2025 | 2,231 | 2,226.75 | 2,226.75 | 2,231 | 2,225 | 535 |
July 29, 2025 | 2,243.5 | 2,231 | 2,231 | 2,245.5 | 2,231 | 105 |
July 28, 2025 | 2,248.81 | 2,241 | 2,241 | 2,248.81 | 2,241 | 320 |
July 25, 2025 | 2,235 | 2,236 | 2,236 | 2,237 | 2,234 | 46 |
July 24, 2025 | 2,231.5 | 2,234.5 | 2,234.5 | 2,234.5 | 2,228 | 31 |
July 23, 2025 | 2,221.5 | 2,223 | 2,223 | 2,224.63 | 2,219 | 77 |
July 22, 2025 | 2,211.39 | 2,211.5 | 2,211.5 | 2,215.5 | 2,210 | 183 |
July 21, 2025 | 2,208 | 2,218 | 2,218 | 2,218 | 2,208 | 34 |
July 18, 2025 | 2,215 | 2,207 | 2,207 | 2,216 | 2,206.5 | 504 |
July 17, 2025 | 2,200 | 2,208 | 2,208 | 2,208 | 2,197 | 109 |
July 16, 2025 | 2,184 | 2,187 | 2,187 | 2,192.5 | 2,182.8 | 220 |
July 15, 2025 | 2,210 | 2,201.25 | 2,201.25 | 2,215 | 2,199 | 786 |
July 14, 2025 | 2,192.5 | 2,203 | 2,203 | 2,203 | 2,192.5 | 154 |
July 11, 2025 | 2,211.38 | 2,204 | 2,204 | 2,211.38 | 2,201.48 | 921 |
July 10, 2025 | 2,214.5 | 2,219 | 2,219 | 2,219.5 | 2,212.5 | 1,308 |
July 09, 2025 | 2,203.5 | 2,208 | 2,208 | 2,215.5 | 2,201 | 939 |
July 08, 2025 | 2,203.5 | 2,202.5 | 2,202.5 | 2,204 | 2,190 | 9,995 |
July 07, 2025 | 2,211 | 2,203.5 | 2,203.5 | 2,215.5 | 2,201 | 14,526 |
July 04, 2025 | 2,208.5 | 2,206.5 | 2,206.5 | 2,208.5 | 2,203.5 | 297 |