2,516.00
-97.6312(-3.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 2,568 | 2,560.05 | 2,560.05 | 2,587.75 | 2,529.86 | 295,372 |
June 26, 2025 | 2,540 | 2,560.2 | 2,560.2 | 2,576.36 | 2,525.34 | 326,974 |
June 25, 2025 | 2,540 | 2,540.5 | 2,540.5 | 2,565.45 | 2,500.85 | 302,704 |
June 24, 2025 | 2,489.5 | 2,528.95 | 2,528.95 | 2,530.6 | 2,474.85 | 313,398 |
June 23, 2025 | 2,403.81 | 2,452.89 | 2,452.89 | 2,465.25 | 2,376.3 | 350,700 |
June 20, 2025 | 2,429.55 | 2,403.81 | 2,403.81 | 2,439.48 | 2,396 | 368,769 |
June 18, 2025 | 2,400 | 2,402.75 | 2,402.75 | 2,410 | 2,364.74 | 238,238 |
June 17, 2025 | 2,446.8 | 2,389.48 | 2,389.48 | 2,473.91 | 2,378.92 | 310,107 |
June 16, 2025 | 2,390 | 2,454.76 | 2,454.76 | 2,466.72 | 2,380.1 | 351,069 |
June 13, 2025 | 2,345.13 | 2,371.98 | 2,371.98 | 2,397.38 | 2,332.73 | 341,643 |
June 12, 2025 | 2,373.56 | 2,368.82 | 2,368.82 | 2,391.45 | 2,361.49 | 307,779 |
June 11, 2025 | 2,395.85 | 2,387 | 2,387 | 2,416.95 | 2,345 | 499,517 |
June 10, 2025 | 2,440 | 2,396.44 | 2,396.44 | 2,448.67 | 2,364.54 | 502,668 |
June 09, 2025 | 2,477.5 | 2,448.6 | 2,448.6 | 2,486.91 | 2,448.6 | 399,700 |
June 06, 2025 | 2,540.01 | 2,482.39 | 2,482.39 | 2,545.95 | 2,414 | 713,991 |
June 05, 2025 | 2,575 | 2,581.74 | 2,581.74 | 2,593.03 | 2,554.95 | 238,595 |
June 04, 2025 | 2,601.07 | 2,573.96 | 2,573.96 | 2,616.45 | 2,569 | 293,082 |
June 03, 2025 | 2,606 | 2,602.26 | 2,602.26 | 2,627.82 | 2,582 | 268,820 |
June 02, 2025 | 2,563 | 2,593.44 | 2,593.44 | 2,595 | 2,535 | 260,686 |
May 30, 2025 | 2,538.68 | 2,563.29 | 2,563.29 | 2,572.71 | 2,525 | 405,933 |
May 29, 2025 | 2,578.19 | 2,545.49 | 2,545.49 | 2,578.19 | 2,527.05 | 200,100 |
May 28, 2025 | 2,558.79 | 2,550.71 | 2,550.71 | 2,584.69 | 2,530.33 | 267,667 |
May 27, 2025 | 2,521.39 | 2,555.17 | 2,555.17 | 2,560.02 | 2,504.11 | 266,222 |
May 23, 2025 | 2,550.25 | 2,507.83 | 2,507.83 | 2,575 | 2,501.1 | 502,617 |
May 22, 2025 | 2,563 | 2,606.01 | 2,606.01 | 2,635.88 | 2,561 | 282,400 |
May 21, 2025 | 2,549.32 | 2,601.97 | 2,601.97 | 2,625.11 | 2,549.32 | 344,617 |
May 20, 2025 | 2,562.81 | 2,579.21 | 2,579.21 | 2,584.24 | 2,545.51 | 255,445 |
May 19, 2025 | 2,574.52 | 2,578.35 | 2,578.35 | 2,604.7 | 2,536.4 | 367,743 |
May 16, 2025 | 2,590.5 | 2,584.92 | 2,584.92 | 2,608.01 | 2,573.34 | 279,571 |
May 15, 2025 | 2,569.78 | 2,586.49 | 2,586.49 | 2,610.3 | 2,547.8 | 403,553 |
May 14, 2025 | 2,516.25 | 2,564 | 2,564 | 2,564.03 | 2,509.4 | 317,154 |
May 13, 2025 | 2,504.61 | 2,515.12 | 2,515.12 | 2,561.68 | 2,491.28 | 361,102 |
May 12, 2025 | 2,500 | 2,504.61 | 2,504.61 | 2,520 | 2,443.61 | 550,360 |
May 09, 2025 | 2,424.89 | 2,450 | 2,450 | 2,469.61 | 2,413.86 | 381,909 |
May 08, 2025 | 2,470.07 | 2,410 | 2,410 | 2,501 | 2,380.41 | 894,444 |
May 07, 2025 | 2,222.84 | 2,262.09 | 2,262.09 | 2,277.6 | 2,217.46 | 622,678 |
May 06, 2025 | 2,225 | 2,229 | 2,229 | 2,251.25 | 2,206.88 | 475,900 |
May 05, 2025 | 2,256 | 2,246.54 | 2,246.54 | 2,278.5 | 2,242.5 | 294,269 |
May 02, 2025 | 2,325 | 2,280.69 | 2,280.69 | 2,338.28 | 2,257.39 | 352,615 |
May 01, 2025 | 2,337.86 | 2,294.52 | 2,294.52 | 2,349 | 2,290.6 | 303,934 |
April 30, 2025 | 2,230 | 2,330.85 | 2,330.85 | 2,337.51 | 2,217.83 | 599,941 |
April 29, 2025 | 2,225.39 | 2,280.86 | 2,280.86 | 2,295.89 | 2,208.32 | 352,351 |
April 28, 2025 | 2,240.51 | 2,208.4 | 2,208.4 | 2,249.07 | 2,186.56 | 244,037 |
April 25, 2025 | 2,204.81 | 2,225.85 | 2,225.85 | 2,235.96 | 2,186 | 283,849 |
April 24, 2025 | 2,159.26 | 2,204.81 | 2,204.81 | 2,210 | 2,133.02 | 391,200 |
April 23, 2025 | 2,182.03 | 2,139.92 | 2,139.92 | 2,200 | 2,129.16 | 331,248 |
April 22, 2025 | 2,099.37 | 2,128.33 | 2,128.33 | 2,152.67 | 2,080.54 | 319,434 |
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 |