1,349.28
-10.33(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,344.86 | 1,349.28 | 1,349.28 | 1,356.84 | 1,337.93 | 155,124 |
| October 16, 2025 | 1,317.97 | 1,359.61 | 1,359.61 | 1,360.49 | 1,311.06 | 153,200 |
| October 15, 2025 | 1,301.6 | 1,304 | 1,304 | 1,329.79 | 1,282.65 | 123,437 |
| October 14, 2025 | 1,270.55 | 1,303.04 | 1,303.04 | 1,313.29 | 1,270.55 | 199,700 |
| October 13, 2025 | 1,284.69 | 1,284.74 | 1,284.74 | 1,300 | 1,275.35 | 92,200 |
| October 10, 2025 | 1,309.24 | 1,273.67 | 1,273.67 | 1,312.41 | 1,270.65 | 114,703 |
| October 09, 2025 | 1,320.67 | 1,307.57 | 1,307.57 | 1,339.07 | 1,296.25 | 99,300 |
| October 08, 2025 | 1,310.16 | 1,328.53 | 1,328.53 | 1,341.75 | 1,310.16 | 123,332 |
| October 07, 2025 | 1,353.44 | 1,309.12 | 1,309.12 | 1,353.44 | 1,301.19 | 154,831 |
| October 06, 2025 | 1,315.08 | 1,345.27 | 1,345.27 | 1,346.17 | 1,309.56 | 155,300 |
| October 03, 2025 | 1,307.48 | 1,314.04 | 1,314.04 | 1,327.01 | 1,303.99 | 146,234 |
| October 02, 2025 | 1,278.4 | 1,300.54 | 1,300.54 | 1,302.79 | 1,261.12 | 163,000 |
| October 01, 2025 | 1,227.73 | 1,289.82 | 1,289.82 | 1,292.1 | 1,227.73 | 200,546 |
| September 30, 2025 | 1,190.07 | 1,227.61 | 1,227.61 | 1,231.57 | 1,190.07 | 134,600 |
| September 29, 2025 | 1,215.3 | 1,191.36 | 1,191.36 | 1,215.3 | 1,187.8 | 114,243 |
| September 26, 2025 | 1,210.92 | 1,204.43 | 1,204.43 | 1,225.61 | 1,200.8 | 130,100 |
| September 25, 2025 | 1,232.2 | 1,209.54 | 1,209.54 | 1,232.2 | 1,199.72 | 164,000 |
| September 24, 2025 | 1,250.3 | 1,242.28 | 1,242.28 | 1,251.66 | 1,232.51 | 151,914 |
| September 23, 2025 | 1,251.85 | 1,257.03 | 1,257.03 | 1,268.74 | 1,245.83 | 145,300 |
| September 22, 2025 | 1,263.98 | 1,258.05 | 1,258.05 | 1,273.83 | 1,252.13 | 119,946 |
| September 19, 2025 | 1,291.8 | 1,265.59 | 1,265.59 | 1,291.8 | 1,263.16 | 231,443 |
| September 18, 2025 | 1,279.01 | 1,287.1 | 1,287.1 | 1,302.6 | 1,279.01 | 116,128 |
| September 17, 2025 | 1,282 | 1,273.96 | 1,273.96 | 1,295.22 | 1,260.63 | 177,200 |
| September 16, 2025 | 1,258.5 | 1,276.1 | 1,276.1 | 1,282.76 | 1,242.82 | 124,223 |
| September 15, 2025 | 1,255.39 | 1,260.13 | 1,260.13 | 1,270.02 | 1,255.39 | 109,700 |
| September 12, 2025 | 1,279.42 | 1,259.54 | 1,259.54 | 1,279.42 | 1,255.22 | 109,047 |
| September 11, 2025 | 1,244.95 | 1,282.72 | 1,282.72 | 1,285.76 | 1,244.95 | 148,512 |
| September 10, 2025 | 1,270.05 | 1,252.87 | 1,252.87 | 1,282.42 | 1,250.39 | 113,000 |
| September 09, 2025 | 1,310.57 | 1,285.31 | 1,285.31 | 1,310.57 | 1,280.5 | 112,828 |
| September 08, 2025 | 1,296.19 | 1,314.65 | 1,314.65 | 1,316.97 | 1,286.79 | 93,400 |
| September 05, 2025 | 1,295.87 | 1,304.38 | 1,304.38 | 1,313.47 | 1,295.87 | 79,176 |
| September 04, 2025 | 1,265.99 | 1,287.79 | 1,287.79 | 1,288.81 | 1,249.13 | 96,500 |
| September 03, 2025 | 1,267.34 | 1,268.6 | 1,268.6 | 1,274.79 | 1,259.97 | 112,948 |
| September 02, 2025 | 1,290 | 1,276 | 1,276 | 1,293.7 | 1,258.06 | 174,105 |
| August 29, 2025 | 1,280.11 | 1,301.04 | 1,301.04 | 1,303.63 | 1,277.3 | 100,600 |
| August 28, 2025 | 1,283.87 | 1,283.11 | 1,283.11 | 1,307.1 | 1,279.41 | 182,104 |
| August 27, 2025 | 1,277.24 | 1,285.24 | 1,285.24 | 1,295.49 | 1,272.67 | 102,643 |
| August 26, 2025 | 1,290.66 | 1,284.77 | 1,284.77 | 1,297.8 | 1,280.8 | 149,636 |
| August 25, 2025 | 1,316.87 | 1,289.78 | 1,289.78 | 1,325.67 | 1,284.25 | 84,500 |
| August 22, 2025 | 1,293.24 | 1,321.45 | 1,321.45 | 1,340.86 | 1,287.76 | 114,639 |
| August 21, 2025 | 1,309.38 | 1,278 | 1,278 | 1,314.89 | 1,275.01 | 138,900 |
| August 20, 2025 | 1,317.24 | 1,316.88 | 1,316.88 | 1,320.9 | 1,302.67 | 211,245 |
| August 19, 2025 | 1,312.66 | 1,322.57 | 1,322.57 | 1,331.61 | 1,311.62 | 93,318 |
| 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 |