1,084.74
-54.97(-4.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 18, 2025 | 1,030.83 | 1,046.69 | 1,046.69 | 1,076.64 | 1,025.79 | 1.82M |
| September 17, 2025 | 990.38 | 989.87 | 989.87 | 1,000 | 976.27 | 721,238 |
| September 16, 2025 | 993.5 | 990.57 | 990.57 | 1,002.04 | 975.06 | 776,229 |
| September 15, 2025 | 966.99 | 988.91 | 988.91 | 990 | 966.99 | 845,886 |
| September 12, 2025 | 957.48 | 964.02 | 964.02 | 968.09 | 955 | 584,146 |
| September 11, 2025 | 940 | 959.28 | 959.28 | 963.89 | 937.48 | 1.02M |
| September 10, 2025 | 921.86 | 932.63 | 932.63 | 935.23 | 914.9 | 713,063 |
| September 09, 2025 | 910.75 | 917.73 | 917.73 | 922.75 | 910.23 | 677,983 |
| September 08, 2025 | 910 | 908.98 | 908.98 | 924.35 | 906.74 | 886,690 |
| September 05, 2025 | 879.63 | 905.09 | 905.09 | 906.26 | 878.34 | 1.16M |
| September 04, 2025 | 843.2 | 873.29 | 873.29 | 876.66 | 839 | 813,491 |
| September 03, 2025 | 847.66 | 843.9 | 843.9 | 847.66 | 832.24 | 933,710 |
| September 02, 2025 | 845.84 | 846.35 | 846.35 | 852.85 | 836.73 | 1.24M |
| August 29, 2025 | 881.5 | 872 | 872 | 885 | 864.81 | 954,368 |
| August 28, 2025 | 893.01 | 894 | 894 | 897 | 885 | 964,270 |
| August 27, 2025 | 885.89 | 888.89 | 888.89 | 890.63 | 879.99 | 528,658 |
| August 26, 2025 | 881.27 | 888.1 | 888.1 | 892.88 | 881.27 | 812,334 |
| August 25, 2025 | 870.27 | 879.55 | 879.55 | 886.75 | 866.02 | 469,300 |
| August 22, 2025 | 872.39 | 870.28 | 870.28 | 893.83 | 869.23 | 946,707 |
| August 21, 2025 | 876.44 | 872.39 | 872.39 | 881.29 | 866.62 | 730,577 |
| August 20, 2025 | 878.53 | 878.44 | 878.44 | 880.23 | 860.21 | 978,724 |
| August 19, 2025 | 884.13 | 876.08 | 876.08 | 889.07 | 874.41 | 936,945 |
| August 18, 2025 | 873.04 | 883.39 | 883.39 | 883.76 | 870.43 | 854,195 |
| August 15, 2025 | 924.23 | 874.94 | 874.94 | 924.23 | 873.16 | 2.06M |
| August 14, 2025 | 941.66 | 955.41 | 955.41 | 959.26 | 934.92 | 1.01M |
| August 13, 2025 | 940 | 949.48 | 949.48 | 952.35 | 937.55 | 900,843 |
| August 12, 2025 | 913.68 | 935.53 | 935.53 | 939.26 | 907.48 | 1.03M |
| August 11, 2025 | 922.15 | 910.18 | 910.18 | 933.34 | 907.64 | 814,190 |
| August 08, 2025 | 913 | 914.8 | 914.8 | 917.94 | 905.68 | 719,502 |
| August 07, 2025 | 912.4 | 912.06 | 912.06 | 917.53 | 904.98 | 717,323 |
| August 06, 2025 | 883.41 | 888.28 | 888.28 | 889.12 | 869.22 | 935,026 |
| August 05, 2025 | 917 | 883.41 | 883.41 | 921.99 | 875.96 | 1.18M |
| August 04, 2025 | 896.75 | 915.62 | 915.62 | 917.78 | 891 | 1.06M |
| August 01, 2025 | 856.2 | 886.64 | 886.64 | 894.16 | 855.28 | 1.47M |
| July 31, 2025 | 864.45 | 879.03 | 879.03 | 897.19 | 860 | 2.28M |
| July 30, 2025 | 922.65 | 924.99 | 924.99 | 927.82 | 913.38 | 1.06M |
| July 29, 2025 | 928.59 | 916.09 | 916.09 | 936.97 | 915.1 | 1.03M |
| July 28, 2025 | 917.36 | 923.15 | 923.15 | 931.94 | 915 | 840,288 |
| July 25, 2025 | 892.34 | 902.09 | 902.09 | 905 | 888.07 | 808,007 |
| July 24, 2025 | 901.81 | 904.18 | 904.18 | 912.32 | 894.2 | 549,939 |
| July 23, 2025 | 899.39 | 897.09 | 897.09 | 900 | 879.81 | 1.21M |
| July 22, 2025 | 938.67 | 892.22 | 892.22 | 938.67 | 890 | 1.62M |
| July 21, 2025 | 928.46 | 937.76 | 937.76 | 945.01 | 925.65 | 674,127 |
| July 18, 2025 | 945.87 | 931.12 | 931.12 | 945.87 | 924.82 | 682,072 |
| July 17, 2025 | 924.01 | 937.08 | 937.08 | 942.97 | 910 | 1.14M |
| July 16, 2025 | 913.12 | 933.49 | 933.49 | 936.38 | 897.38 | 1.23M |
| July 15, 2025 | 934 | 936.53 | 936.53 | 942.34 | 929.65 | 746,485 |
| July 14, 2025 | 916.72 | 921.84 | 921.84 | 926.76 | 906.26 | 567,883 |
| July 11, 2025 | 925.5 | 924.58 | 924.58 | 930.18 | 921.21 | 570,500 |