2,290.14
+7.82(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 2,290.54 | 2,290.14 | 2,290.14 | 2,298.05 | 2,250.05 | 384,444 |
| October 27, 2025 | 2,300 | 2,282.32 | 2,282.32 | 2,304.09 | 2,220 | 640,426 |
| October 24, 2025 | 2,171.82 | 2,161.11 | 2,161.11 | 2,185 | 2,140.02 | 367,718 |
| October 23, 2025 | 2,108.69 | 2,148.32 | 2,148.32 | 2,149.98 | 2,095 | 296,386 |
| October 22, 2025 | 2,126 | 2,095.21 | 2,095.21 | 2,130.74 | 2,088.45 | 250,894 |
| October 21, 2025 | 2,105 | 2,142.05 | 2,142.05 | 2,162.95 | 2,097.34 | 349,108 |
| October 20, 2025 | 2,039.73 | 2,102.11 | 2,102.11 | 2,105 | 2,033.09 | 361,246 |
| October 17, 2025 | 2,061.9 | 2,024.98 | 2,024.98 | 2,061.9 | 2,020 | 742,277 |
| October 16, 2025 | 2,050.51 | 2,043.06 | 2,043.06 | 2,071.78 | 2,025.25 | 817,411 |
| October 15, 2025 | 2,181.92 | 2,048.35 | 2,048.35 | 2,181.92 | 2,033 | 756,996 |
| October 14, 2025 | 2,150 | 2,157.82 | 2,157.82 | 2,183.95 | 2,121.41 | 311,819 |
| October 13, 2025 | 2,150.01 | 2,175.91 | 2,175.91 | 2,207.91 | 2,146 | 352,689 |
| October 10, 2025 | 2,271.01 | 2,133.67 | 2,133.67 | 2,280 | 2,120 | 723,329 |
| October 09, 2025 | 2,183 | 2,275 | 2,275 | 2,279.45 | 2,170 | 523,234 |
| October 08, 2025 | 2,194.3 | 2,179.89 | 2,179.89 | 2,199.11 | 2,140.64 | 396,471 |
| 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 |