1,194.54
-51.64(-4.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 1,230.05 | 1,193.92 | 1,193.92 | 1,239.65 | 1,185.18 | 1.14M |
| December 11, 2025 | 1,229.28 | 1,246.18 | 1,246.18 | 1,250.69 | 1,191 | 902,181 |
| December 10, 2025 | 1,230.87 | 1,238.91 | 1,238.91 | 1,253.7 | 1,220.8 | 712,006 |
| December 09, 2025 | 1,218 | 1,225.69 | 1,225.69 | 1,233.6 | 1,211.63 | 535,480 |
| December 08, 2025 | 1,232.57 | 1,224.59 | 1,224.59 | 1,242.4 | 1,219.2 | 819,896 |
| December 05, 2025 | 1,224 | 1,214.46 | 1,214.46 | 1,240 | 1,212.32 | 681,928 |
| December 04, 2025 | 1,202.56 | 1,208.08 | 1,208.08 | 1,217.06 | 1,197.81 | 703,309 |
| December 03, 2025 | 1,186 | 1,211.75 | 1,211.75 | 1,215.96 | 1,166.22 | 810,400 |
| December 02, 2025 | 1,170.5 | 1,189.86 | 1,189.86 | 1,197.9 | 1,163.7 | 953,528 |
| December 01, 2025 | 1,165 | 1,157.18 | 1,157.18 | 1,175.74 | 1,151.22 | 609,276 |
| November 28, 2025 | 1,168.89 | 1,175.47 | 1,175.47 | 1,175.98 | 1,151 | 389,300 |
| November 26, 2025 | 1,157.75 | 1,159.07 | 1,159.07 | 1,167.27 | 1,144.87 | 1.13M |
| November 25, 2025 | 1,130.19 | 1,145.89 | 1,145.89 | 1,148.48 | 1,107.42 | 944,253 |
| November 24, 2025 | 1,104.9 | 1,136.73 | 1,136.73 | 1,147.97 | 1,103 | 1.58M |
| November 21, 2025 | 1,097 | 1,097.12 | 1,097.12 | 1,110.83 | 1,071.96 | 1.44M |
| November 20, 2025 | 1,187.96 | 1,102.45 | 1,102.45 | 1,201.49 | 1,097.58 | 1.17M |
| November 19, 2025 | 1,131.9 | 1,167.46 | 1,167.46 | 1,177.39 | 1,129.49 | 960,047 |
| November 18, 2025 | 1,114.44 | 1,123.09 | 1,123.09 | 1,140.44 | 1,097.89 | 1.15M |
| November 17, 2025 | 1,139.9 | 1,133.7 | 1,133.7 | 1,155.85 | 1,118.11 | 1.33M |
| November 14, 2025 | 1,135.54 | 1,134.32 | 1,134.32 | 1,175.22 | 1,127.07 | 1.44M |
| November 13, 2025 | 1,187.16 | 1,161.72 | 1,161.72 | 1,192.77 | 1,148.71 | 1.2M |
| November 12, 2025 | 1,208.12 | 1,198.97 | 1,198.97 | 1,209.86 | 1,192.85 | 824,600 |
| November 11, 2025 | 1,203.1 | 1,190.9 | 1,190.9 | 1,210.7 | 1,185 | 911,800 |
| November 10, 2025 | 1,220.94 | 1,217.95 | 1,217.95 | 1,226.83 | 1,201.73 | 948,427 |
| November 07, 2025 | 1,199.89 | 1,193.37 | 1,193.37 | 1,208.32 | 1,160.12 | 1.14M |
| November 06, 2025 | 1,223.05 | 1,206.4 | 1,206.4 | 1,223.05 | 1,191.78 | 1.18M |
| November 05, 2025 | 1,203.55 | 1,227.1 | 1,227.1 | 1,243.14 | 1,201.53 | 901,380 |
| November 04, 2025 | 1,198.2 | 1,193.49 | 1,193.49 | 1,229.48 | 1,191.43 | 1.2M |
| November 03, 2025 | 1,216.14 | 1,219.14 | 1,219.14 | 1,231.08 | 1,207.47 | 905,742 |
| October 31, 2025 | 1,223.75 | 1,208.74 | 1,208.74 | 1,240.37 | 1,200.85 | 885,212 |
| October 30, 2025 | 1,234.22 | 1,214.41 | 1,214.41 | 1,284.47 | 1,172.81 | 2.04M |
| October 29, 2025 | 1,225.99 | 1,235.28 | 1,235.28 | 1,259.55 | 1,224.47 | 1.46M |
| October 28, 2025 | 1,206.68 | 1,206.04 | 1,206.04 | 1,209.66 | 1,195.79 | 665,675 |
| October 27, 2025 | 1,200 | 1,215.13 | 1,215.13 | 1,221.2 | 1,200 | 971,274 |
| October 24, 2025 | 1,166 | 1,182.82 | 1,182.82 | 1,191.26 | 1,160.6 | 825,500 |
| October 23, 2025 | 1,106.66 | 1,159 | 1,159 | 1,163.1 | 1,106.66 | 946,795 |
| October 22, 2025 | 1,147.43 | 1,114.32 | 1,114.32 | 1,147.43 | 1,090.34 | 1.36M |
| October 21, 2025 | 1,140.81 | 1,147.43 | 1,147.43 | 1,156.32 | 1,138.59 | 744,829 |
| October 20, 2025 | 1,130.06 | 1,152.89 | 1,152.89 | 1,161.18 | 1,126.5 | 1.08M |
| October 17, 2025 | 1,098.35 | 1,106.66 | 1,106.66 | 1,109.48 | 1,084.09 | 879,191 |
| October 16, 2025 | 1,100.15 | 1,098.8 | 1,098.8 | 1,117 | 1,079.79 | 1.03M |
| October 15, 2025 | 1,057.08 | 1,087.01 | 1,087.01 | 1,092.89 | 1,053.94 | 1.31M |
| October 14, 2025 | 998.55 | 1,025.71 | 1,025.71 | 1,042.46 | 998.55 | 1.06M |
| October 13, 2025 | 1,016.25 | 1,025 | 1,025 | 1,033.9 | 1,014.9 | 1.23M |
| October 10, 2025 | 1,052.29 | 982.75 | 982.75 | 1,054.27 | 980.97 | 1.58M |
| October 09, 2025 | 1,062.59 | 1,053.47 | 1,053.47 | 1,066.5 | 1,037.24 | 1.25M |
| October 08, 2025 | 1,063.51 | 1,062.59 | 1,062.59 | 1,077.33 | 1,059.01 | 1.48M |
| October 07, 2025 | 1,140.81 | 1,084.74 | 1,084.74 | 1,142.04 | 1,082.3 | 875,302 |
| October 06, 2025 | 1,121.68 | 1,139.71 | 1,139.71 | 1,152.12 | 1,121.68 | 946,278 |
| October 03, 2025 | 1,128 | 1,101.55 | 1,101.55 | 1,132.41 | 1,099.17 | 953,743 |
| October 02, 2025 | 1,155 | 1,139.26 | 1,139.26 | 1,155 | 1,127.22 | 913,428 |
| October 01, 2025 | 1,075.18 | 1,128.87 | 1,128.87 | 1,134.22 | 1,069.78 | 1.19M |
| September 30, 2025 | 1,063.8 | 1,078.6 | 1,078.6 | 1,079.7 | 1,057.07 | 884,545 |
| September 29, 2025 | 1,077.18 | 1,064.13 | 1,064.13 | 1,085.6 | 1,063.18 | 769,700 |
| September 26, 2025 | 1,056.54 | 1,064.29 | 1,064.29 | 1,068.66 | 1,046.16 | 505,437 |
| September 25, 2025 | 1,058.61 | 1,059.1 | 1,059.1 | 1,066.99 | 1,045.8 | 710,581 |
| September 24, 2025 | 1,066.32 | 1,068.67 | 1,068.67 | 1,076 | 1,057.64 | 868,147 |
| September 23, 2025 | 1,067.85 | 1,071.2 | 1,071.2 | 1,075.52 | 1,060.79 | 829,643 |
| September 22, 2025 | 1,038.89 | 1,071.25 | 1,071.25 | 1,072.97 | 1,037.5 | 1.02M |
| September 19, 2025 | 1,051.9 | 1,044.81 | 1,044.81 | 1,052.48 | 1,029.32 | 1.59M |