1,311.32
-1.02(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,311.17 | 1,311.32 | 1,311.32 | 1,330.06 | 1,304.25 | 127,984 |
| August 15, 2025 | 1,323.21 | 1,312.34 | 1,312.34 | 1,323.21 | 1,303.65 | 135,700 |
| August 14, 2025 | 1,317.54 | 1,313.64 | 1,313.64 | 1,317.54 | 1,299.98 | 87,100 |
| August 13, 2025 | 1,294.99 | 1,324.06 | 1,324.06 | 1,324.52 | 1,290 | 111,803 |
| August 12, 2025 | 1,251.71 | 1,292.89 | 1,292.89 | 1,293.07 | 1,251.67 | 199,847 |
| August 11, 2025 | 1,254.32 | 1,256.49 | 1,256.49 | 1,267.15 | 1,249.18 | 201,935 |
| August 08, 2025 | 1,240.9 | 1,255.97 | 1,255.97 | 1,256.79 | 1,229.56 | 136,538 |
| August 07, 2025 | 1,235.29 | 1,236.96 | 1,236.96 | 1,254.29 | 1,217.22 | 148,800 |
| August 06, 2025 | 1,241.97 | 1,221.84 | 1,221.84 | 1,251.54 | 1,206.67 | 184,800 |
| August 05, 2025 | 1,233.25 | 1,243.94 | 1,243.94 | 1,246.07 | 1,217.94 | 148,300 |
| August 04, 2025 | 1,199.55 | 1,231.88 | 1,231.88 | 1,239.74 | 1,188.05 | 129,244 |
| August 01, 2025 | 1,233.68 | 1,197.23 | 1,197.23 | 1,233.68 | 1,135.53 | 339,600 |
| July 31, 2025 | 1,251.58 | 1,233.68 | 1,233.68 | 1,274.05 | 1,233.68 | 302,601 |
| July 30, 2025 | 1,269.01 | 1,265.9 | 1,265.9 | 1,277.68 | 1,247.2 | 168,900 |
| July 29, 2025 | 1,261.49 | 1,266.1 | 1,266.1 | 1,272.16 | 1,254.83 | 153,700 |
| July 28, 2025 | 1,252.22 | 1,261.03 | 1,261.03 | 1,275.88 | 1,250.87 | 159,143 |
| July 25, 2025 | 1,268.56 | 1,263.99 | 1,263.99 | 1,268.56 | 1,246.16 | 155,612 |
| July 24, 2025 | 1,258.15 | 1,260.75 | 1,260.75 | 1,287.33 | 1,251.37 | 196,900 |
| July 23, 2025 | 1,255.76 | 1,257.2 | 1,257.2 | 1,269.27 | 1,239.8 | 176,800 |
| July 22, 2025 | 1,176.13 | 1,218.96 | 1,218.96 | 1,227.86 | 1,162.02 | 166,334 |
| July 21, 2025 | 1,194.86 | 1,166.48 | 1,166.48 | 1,197.2 | 1,165.98 | 125,500 |
| July 18, 2025 | 1,210.29 | 1,194.85 | 1,194.85 | 1,210.29 | 1,182.87 | 93,400 |
| July 17, 2025 | 1,186.91 | 1,205.68 | 1,205.68 | 1,208.7 | 1,186.29 | 126,611 |
| July 16, 2025 | 1,172.86 | 1,184.2 | 1,184.2 | 1,186.26 | 1,157.9 | 202,800 |
| July 15, 2025 | 1,201.74 | 1,168.56 | 1,168.56 | 1,201.74 | 1,163.15 | 164,551 |
| July 14, 2025 | 1,212.86 | 1,193.89 | 1,193.89 | 1,212.86 | 1,186.05 | 196,300 |
| July 11, 2025 | 1,226.83 | 1,223.93 | 1,223.93 | 1,232.98 | 1,218.93 | 118,800 |
| July 10, 2025 | 1,223.02 | 1,236.24 | 1,236.24 | 1,262.36 | 1,216.68 | 157,900 |
| July 09, 2025 | 1,211.32 | 1,218.65 | 1,218.65 | 1,226.56 | 1,195.65 | 175,800 |
| July 08, 2025 | 1,196.14 | 1,206.53 | 1,206.53 | 1,222.07 | 1,184.39 | 142,700 |
| July 07, 2025 | 1,202.72 | 1,188.54 | 1,188.54 | 1,210.35 | 1,179.44 | 121,746 |
| July 03, 2025 | 1,205.15 | 1,209.08 | 1,209.08 | 1,213.74 | 1,205.15 | 41,900 |
| July 02, 2025 | 1,203.61 | 1,205.65 | 1,205.65 | 1,212.48 | 1,189.72 | 129,313 |
| July 01, 2025 | 1,171 | 1,205.29 | 1,205.29 | 1,232.57 | 1,166.38 | 115,639 |
| June 30, 2025 | 1,180.69 | 1,174.72 | 1,174.72 | 1,186.38 | 1,161.5 | 119,236 |
| June 27, 2025 | 1,201.14 | 1,184.54 | 1,184.54 | 1,201.14 | 1,174.04 | 163,700 |
| June 26, 2025 | 1,199.71 | 1,193.31 | 1,193.31 | 1,210.84 | 1,173.51 | 155,418 |
| June 25, 2025 | 1,185.49 | 1,192.85 | 1,192.85 | 1,209.23 | 1,174.21 | 143,314 |
| June 24, 2025 | 1,177.5 | 1,185.18 | 1,185.18 | 1,191.82 | 1,171.68 | 129,636 |
| June 23, 2025 | 1,143.12 | 1,163.61 | 1,163.61 | 1,164.53 | 1,131.61 | 138,424 |
| June 20, 2025 | 1,159.08 | 1,153.93 | 1,153.93 | 1,161.05 | 1,147.77 | 168,700 |
| June 18, 2025 | 1,147.47 | 1,145.47 | 1,145.47 | 1,160.66 | 1,134.99 | 125,736 |
| June 17, 2025 | 1,166.52 | 1,150.57 | 1,150.57 | 1,177.96 | 1,147.07 | 144,143 |
| June 16, 2025 | 1,164.71 | 1,182.85 | 1,182.85 | 1,186.82 | 1,150.36 | 132,400 |
| June 13, 2025 | 1,171.79 | 1,155.42 | 1,155.42 | 1,180.71 | 1,153.65 | 109,215 |
| June 12, 2025 | 1,184.24 | 1,188.21 | 1,188.21 | 1,197.57 | 1,182.62 | 165,742 |
| June 11, 2025 | 1,215.39 | 1,192.98 | 1,192.98 | 1,233.69 | 1,191.12 | 264,500 |
| June 10, 2025 | 1,203.9 | 1,216.57 | 1,216.57 | 1,225.65 | 1,193.67 | 191,526 |
| June 09, 2025 | 1,195.63 | 1,195.39 | 1,195.39 | 1,212.67 | 1,184.92 | 134,949 |
| June 06, 2025 | 1,180.56 | 1,184.34 | 1,184.34 | 1,195.95 | 1,176.25 | 158,407 |
| June 05, 2025 | 1,175.5 | 1,164.61 | 1,164.61 | 1,175.9 | 1,154.35 | 179,516 |
| June 04, 2025 | 1,168.7 | 1,169.67 | 1,169.67 | 1,192.05 | 1,165.12 | 273,800 |
| June 03, 2025 | 1,140 | 1,166.46 | 1,166.46 | 1,167.3 | 1,126.45 | 216,050 |
| June 02, 2025 | 1,143.92 | 1,141.13 | 1,141.13 | 1,144.8 | 1,121 | 161,000 |
| May 30, 2025 | 1,170.47 | 1,155.52 | 1,155.52 | 1,174.55 | 1,145.67 | 317,200 |
| May 29, 2025 | 1,176.19 | 1,173.18 | 1,173.18 | 1,179.47 | 1,158.97 | 164,100 |
| May 28, 2025 | 1,159.75 | 1,157.5 | 1,157.5 | 1,165.27 | 1,152.57 | 131,200 |
| May 27, 2025 | 1,138.68 | 1,162.84 | 1,162.84 | 1,164.34 | 1,121.94 | 162,200 |
| May 23, 2025 | 1,116.01 | 1,114.14 | 1,114.14 | 1,124.39 | 1,103.05 | 247,888 |
| May 22, 2025 | 1,119.02 | 1,136 | 1,136 | 1,139.65 | 1,116.04 | 177,738 |