2,187.57
+33.35(+1.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 2,151.87 | 2,187.57 | 2,187.57 | 2,189.47 | 2,118.27 | 331,425 |
October 06, 2025 | 2,178.31 | 2,154.22 | 2,154.22 | 2,178.31 | 2,116 | 636,849 |
October 03, 2025 | 2,241.01 | 2,172.75 | 2,172.75 | 2,249.5 | 2,160 | 617,597 |
October 02, 2025 | 2,201.65 | 2,246.6 | 2,246.6 | 2,250.86 | 2,159.36 | 896,757 |
October 01, 2025 | 2,344.29 | 2,176.91 | 2,176.91 | 2,345 | 2,172.77 | 1.19M |
September 30, 2025 | 2,475 | 2,336.94 | 2,336.94 | 2,481.1 | 2,314.18 | 927,425 |
September 29, 2025 | 2,492.23 | 2,501.31 | 2,501.31 | 2,548.5 | 2,484.65 | 283,323 |
September 26, 2025 | 2,499 | 2,468.42 | 2,468.42 | 2,514.9 | 2,459.35 | 249,728 |
September 25, 2025 | 2,507.89 | 2,492.25 | 2,492.25 | 2,507.89 | 2,443.15 | 362,395 |
September 24, 2025 | 2,511.67 | 2,510.97 | 2,510.97 | 2,530 | 2,481.5 | 271,976 |
September 23, 2025 | 2,460 | 2,494.35 | 2,494.35 | 2,516.65 | 2,433.49 | 267,629 |
September 22, 2025 | 2,442.11 | 2,460.66 | 2,460.66 | 2,463.34 | 2,415.76 | 288,400 |
September 19, 2025 | 2,493.06 | 2,452.34 | 2,452.34 | 2,498.7 | 2,433.14 | 383,432 |
September 18, 2025 | 2,459.67 | 2,476.37 | 2,476.37 | 2,531.19 | 2,459.32 | 378,800 |
September 17, 2025 | 2,395.7 | 2,446.32 | 2,446.32 | 2,468.25 | 2,370.26 | 416,561 |
September 16, 2025 | 2,344.55 | 2,390.14 | 2,390.14 | 2,393.7 | 2,336.87 | 431,996 |
September 15, 2025 | 2,337.76 | 2,335.82 | 2,335.82 | 2,352.44 | 2,311.36 | 375,567 |
September 12, 2025 | 2,325 | 2,339.36 | 2,339.36 | 2,352.38 | 2,290.5 | 529,313 |
September 11, 2025 | 2,357.08 | 2,338.2 | 2,338.2 | 2,372.31 | 2,331.55 | 331,253 |
September 10, 2025 | 2,377 | 2,348.99 | 2,348.99 | 2,402.89 | 2,318.42 | 415,705 |
September 09, 2025 | 2,348.21 | 2,373.01 | 2,373.01 | 2,378.24 | 2,341.33 | 272,591 |
September 08, 2025 | 2,361.11 | 2,346.96 | 2,346.96 | 2,373.93 | 2,298.04 | 789,149 |
September 05, 2025 | 2,421.63 | 2,417.49 | 2,417.49 | 2,450.22 | 2,321.33 | 493,514 |
September 04, 2025 | 2,376.68 | 2,417.8 | 2,417.8 | 2,421.76 | 2,372.11 | 270,736 |
September 03, 2025 | 2,367.87 | 2,373.12 | 2,373.12 | 2,380.26 | 2,342.71 | 302,358 |
September 02, 2025 | 2,424.55 | 2,379.76 | 2,379.76 | 2,438.78 | 2,365.44 | 360,087 |
August 29, 2025 | 2,484 | 2,472.91 | 2,472.91 | 2,503.24 | 2,446.3 | 292,510 |
August 28, 2025 | 2,396.97 | 2,472.29 | 2,472.29 | 2,504.37 | 2,396.97 | 373,338 |
August 27, 2025 | 2,380.07 | 2,413.43 | 2,413.43 | 2,425 | 2,380.07 | 224,192 |
August 26, 2025 | 2,408 | 2,405.53 | 2,405.53 | 2,426.95 | 2,375 | 409,826 |
August 25, 2025 | 2,421.76 | 2,407.74 | 2,407.74 | 2,440 | 2,385.01 | 199,676 |
August 22, 2025 | 2,347.5 | 2,430.62 | 2,430.62 | 2,461.94 | 2,347.5 | 436,344 |
August 21, 2025 | 2,345.66 | 2,337.44 | 2,337.44 | 2,355.98 | 2,319.01 | 216,768 |
August 20, 2025 | 2,353.25 | 2,335.98 | 2,335.98 | 2,365.77 | 2,327.5 | 262,265 |
August 19, 2025 | 2,361.45 | 2,342.94 | 2,342.94 | 2,379.15 | 2,333.47 | 352,799 |
August 18, 2025 | 2,416.37 | 2,364.01 | 2,364.01 | 2,425 | 2,364.01 | 223,400 |
August 15, 2025 | 2,345 | 2,392.3 | 2,392.3 | 2,432.83 | 2,342.32 | 409,597 |
August 14, 2025 | 2,322.52 | 2,319.8 | 2,319.8 | 2,347.43 | 2,313.56 | 284,878 |
August 13, 2025 | 2,364.07 | 2,327.3 | 2,327.3 | 2,388.74 | 2,313.1 | 313,888 |
August 12, 2025 | 2,292.41 | 2,350.83 | 2,350.83 | 2,375 | 2,292.3 | 408,710 |
August 11, 2025 | 2,353 | 2,292.04 | 2,292.04 | 2,360.22 | 2,291 | 351,431 |
August 08, 2025 | 2,345.47 | 2,353.7 | 2,353.7 | 2,359 | 2,302.75 | 303,287 |
August 07, 2025 | 2,338.69 | 2,334.82 | 2,334.82 | 2,368.9 | 2,311.11 | 352,054 |
August 06, 2025 | 2,441.34 | 2,317.22 | 2,317.22 | 2,455.94 | 2,284.99 | 616,200 |
August 05, 2025 | 2,329.11 | 2,408.02 | 2,408.02 | 2,480 | 2,318.08 | 1.12M |
August 04, 2025 | 2,400 | 2,395.83 | 2,395.83 | 2,431.19 | 2,370.43 | 563,545 |
August 01, 2025 | 2,379.99 | 2,375.92 | 2,375.92 | 2,401.53 | 2,360 | 374,492 |
July 31, 2025 | 2,384.99 | 2,373.89 | 2,373.89 | 2,389.9 | 2,350 | 257,343 |
July 30, 2025 | 2,393 | 2,381.39 | 2,381.39 | 2,400 | 2,368.71 | 179,208 |
July 29, 2025 | 2,374.48 | 2,384.9 | 2,384.9 | 2,390 | 2,362.94 | 259,123 |
July 28, 2025 | 2,365 | 2,354.11 | 2,354.11 | 2,378.61 | 2,348.09 | 192,908 |
July 25, 2025 | 2,400.11 | 2,362.56 | 2,362.56 | 2,402.5 | 2,343 | 272,311 |
July 24, 2025 | 2,407.58 | 2,391.05 | 2,391.05 | 2,410.66 | 2,367.93 | 159,231 |
July 23, 2025 | 2,387.27 | 2,394.43 | 2,394.43 | 2,399.7 | 2,359.62 | 268,210 |
July 22, 2025 | 2,383 | 2,384.72 | 2,384.72 | 2,405.95 | 2,375 | 266,014 |
July 21, 2025 | 2,402.81 | 2,379.06 | 2,379.06 | 2,412.28 | 2,345 | 249,248 |
July 18, 2025 | 2,364 | 2,413.57 | 2,413.57 | 2,428.04 | 2,347.99 | 319,851 |
July 17, 2025 | 2,405.15 | 2,351.14 | 2,351.14 | 2,422.17 | 2,347.35 | 377,754 |
July 16, 2025 | 2,408.78 | 2,405.15 | 2,405.15 | 2,408.78 | 2,367.08 | 210,066 |
July 15, 2025 | 2,383.99 | 2,390 | 2,390 | 2,405.08 | 2,362.35 | 240,499 |