2,056.43
-42.94(-2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2025 | 2,088.47 | 2,056.43 | 2,056.43 | 2,115.94 | 2,031.59 | 225,978 |
| April 17, 2025 | 2,088.97 | 2,099.37 | 2,099.37 | 2,110.91 | 2,050.56 | 250,267 |
| April 16, 2025 | 2,062.35 | 2,064.37 | 2,064.37 | 2,093.43 | 2,030 | 426,241 |
| April 15, 2025 | 2,070 | 2,118.32 | 2,118.32 | 2,121.87 | 2,043.01 | 424,725 |
| April 14, 2025 | 2,070.97 | 2,037.12 | 2,037.12 | 2,075 | 2,000 | 318,016 |
| April 11, 2025 | 1,943 | 1,996.95 | 1,996.95 | 2,002.84 | 1,935 | 358,345 |
| April 10, 2025 | 1,960.01 | 1,933.99 | 1,933.99 | 1,960.01 | 1,865.24 | 383,893 |
| April 09, 2025 | 1,800 | 1,980.66 | 1,980.66 | 2,003.23 | 1,797.28 | 927,427 |
| April 08, 2025 | 1,883.81 | 1,826.11 | 1,826.11 | 1,944.09 | 1,810.17 | 621,530 |
| April 07, 2025 | 1,726.21 | 1,794.73 | 1,794.73 | 1,880 | 1,723.9 | 671,414 |
| April 04, 2025 | 1,862.64 | 1,841.29 | 1,841.29 | 1,894.32 | 1,807.2 | 844,374 |
| April 03, 2025 | 1,870.81 | 1,945.55 | 1,945.55 | 1,965.97 | 1,848.15 | 656,139 |
| April 02, 2025 | 1,900 | 1,934.03 | 1,934.03 | 1,952.5 | 1,890 | 466,339 |
| April 01, 2025 | 1,955.74 | 1,915 | 1,915 | 1,955.74 | 1,906.15 | 682,533 |
| March 31, 2025 | 1,995.99 | 1,950.87 | 1,950.87 | 2,020 | 1,921 | 681,200 |
| March 28, 2025 | 2,095.85 | 2,048.07 | 2,048.07 | 2,109.34 | 2,043.55 | 316,183 |
| March 27, 2025 | 2,065.85 | 2,095.85 | 2,095.85 | 2,113.1 | 2,050 | 268,300 |
| March 26, 2025 | 2,180.72 | 2,074.97 | 2,074.97 | 2,180.72 | 2,069.76 | 492,520 |
| March 25, 2025 | 2,153.89 | 2,191.3 | 2,191.3 | 2,202 | 2,127.61 | 429,517 |
| March 24, 2025 | 2,114.4 | 2,134.31 | 2,134.31 | 2,164.74 | 2,100.5 | 356,407 |
| March 21, 2025 | 2,037.5 | 2,093.43 | 2,093.43 | 2,097.11 | 2,023.5 | 287,662 |
| March 20, 2025 | 2,061.89 | 2,067.57 | 2,067.57 | 2,090.86 | 2,044.93 | 252,474 |
| March 19, 2025 | 2,026.33 | 2,065.94 | 2,065.94 | 2,082.01 | 2,008.69 | 349,135 |
| March 18, 2025 | 2,103.76 | 2,002.8 | 2,002.8 | 2,104 | 1,981 | 436,288 |
| March 17, 2025 | 2,030.61 | 2,106.46 | 2,106.46 | 2,124.76 | 2,022.43 | 443,600 |
| March 14, 2025 | 2,022.75 | 2,021.37 | 2,021.37 | 2,049.16 | 2,003.58 | 470,402 |
| March 13, 2025 | 2,013.39 | 1,989.7 | 1,989.7 | 2,019.95 | 1,971.23 | 510,691 |
| March 12, 2025 | 2,034.63 | 2,004.83 | 2,004.83 | 2,054.99 | 1,978 | 521,621 |
| March 11, 2025 | 1,947.4 | 1,990.11 | 1,990.11 | 2,015.23 | 1,935 | 557,868 |
| March 10, 2025 | 1,981.87 | 1,944.61 | 1,944.61 | 1,981.87 | 1,914.83 | 868,400 |
| March 07, 2025 | 2,043.31 | 2,009.34 | 2,009.34 | 2,053.68 | 1,896 | 771,731 |
| March 06, 2025 | 2,076.62 | 2,045.25 | 2,045.25 | 2,107.49 | 2,035.65 | 380,392 |
| March 05, 2025 | 2,071.11 | 2,112.77 | 2,112.77 | 2,116.05 | 2,062 | 333,272 |
| March 04, 2025 | 2,050 | 2,059.87 | 2,059.87 | 2,079.52 | 2,001 | 317,431 |
| March 03, 2025 | 2,143.61 | 2,070.41 | 2,070.41 | 2,143.61 | 2,058 | 358,790 |
| February 28, 2025 | 2,101.41 | 2,121.87 | 2,121.87 | 2,123.45 | 2,056.61 | 450,695 |
| February 27, 2025 | 2,218.75 | 2,129.8 | 2,129.8 | 2,218.75 | 2,119.78 | 433,130 |
| February 26, 2025 | 2,185.99 | 2,197.64 | 2,197.64 | 2,207.01 | 2,153.91 | 478,750 |
| February 25, 2025 | 2,230 | 2,168.6 | 2,168.6 | 2,245.48 | 2,128.92 | 517,159 |
| February 24, 2025 | 2,280.18 | 2,223.35 | 2,223.35 | 2,318.76 | 2,206.11 | 513,990 |
| February 21, 2025 | 2,352.75 | 2,260 | 2,260 | 2,374.54 | 2,226.19 | 1.26M |
| February 20, 2025 | 2,060.37 | 2,110.47 | 2,110.47 | 2,119.09 | 2,034.03 | 731,500 |
| February 19, 2025 | 2,083.12 | 2,075.79 | 2,075.79 | 2,100.3 | 2,065.61 | 413,883 |
| February 18, 2025 | 2,092.12 | 2,098.75 | 2,098.75 | 2,101.1 | 2,066 | 365,034 |
| February 14, 2025 | 2,064.73 | 2,109.99 | 2,109.99 | 2,124 | 2,043.74 | 326,430 |
| February 13, 2025 | 2,019 | 2,066.15 | 2,066.15 | 2,069.69 | 2,003.16 | 293,845 |
| February 12, 2025 | 2,020 | 2,016.73 | 2,016.73 | 2,033.05 | 1,996.03 | 350,720 |
| February 11, 2025 | 2,025.7 | 2,035.18 | 2,035.18 | 2,074.4 | 2,004.35 | 315,307 |
| February 10, 2025 | 2,034.92 | 2,042.22 | 2,042.22 | 2,046.39 | 2,011.51 | 246,040 |
| February 07, 2025 | 2,011.86 | 1,996.65 | 1,996.65 | 2,044.75 | 1,985.1 | 331,472 |
| February 06, 2025 | 1,972 | 2,012.8 | 2,012.8 | 2,023.51 | 1,972 | 304,997 |
| February 05, 2025 | 1,966.41 | 1,975.19 | 1,975.19 | 1,978.98 | 1,950 | 212,395 |
| February 04, 2025 | 1,925.17 | 1,966.41 | 1,966.41 | 1,971.54 | 1,915 | 376,600 |
| February 03, 2025 | 1,880.07 | 1,908.9 | 1,908.9 | 1,914.86 | 1,828 | 426,541 |
| January 31, 2025 | 1,950 | 1,922.19 | 1,922.19 | 1,974.16 | 1,918.96 | 281,400 |
| January 30, 2025 | 1,921.73 | 1,947.32 | 1,947.32 | 1,976.5 | 1,913.06 | 487,164 |
| January 29, 2025 | 1,900.52 | 1,889.76 | 1,889.76 | 1,902 | 1,869.43 | 181,861 |
| January 28, 2025 | 1,847.59 | 1,895.53 | 1,895.53 | 1,905 | 1,826.53 | 352,017 |
| January 27, 2025 | 1,800.06 | 1,846 | 1,846 | 1,859.21 | 1,787.26 | 356,039 |
| January 24, 2025 | 1,839.56 | 1,843.45 | 1,843.45 | 1,871.45 | 1,835.16 | 325,072 |