1,487.81
+3.03(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,500 | 1,484.78 | 1,484.78 | 1,514.42 | 1,454.36 | 147,620 |
| January 12, 2026 | 1,485.52 | 1,491.99 | 1,491.99 | 1,497.15 | 1,468.64 | 106,826 |
| January 09, 2026 | 1,467.87 | 1,485.12 | 1,485.12 | 1,500 | 1,467.51 | 142,400 |
| January 08, 2026 | 1,459.55 | 1,465.2 | 1,465.2 | 1,483.27 | 1,446.5 | 149,838 |
| January 07, 2026 | 1,483 | 1,470.87 | 1,470.87 | 1,496.36 | 1,459.37 | 89,953 |
| January 06, 2026 | 1,440.21 | 1,485.15 | 1,485.15 | 1,492.9 | 1,440.21 | 125,800 |
| January 05, 2026 | 1,408.24 | 1,446.63 | 1,446.63 | 1,452.71 | 1,408.24 | 121,500 |
| January 02, 2026 | 1,398.87 | 1,411.39 | 1,411.39 | 1,413.99 | 1,384.48 | 131,747 |
| December 31, 2025 | 1,409.07 | 1,394.19 | 1,394.19 | 1,417.78 | 1,394.02 | 64,206 |
| December 30, 2025 | 1,411.92 | 1,414.32 | 1,414.32 | 1,417.4 | 1,405.31 | 73,447 |
| December 29, 2025 | 1,419.29 | 1,419.47 | 1,419.47 | 1,425.68 | 1,407.07 | 68,703 |
| December 26, 2025 | 1,417.16 | 1,420.1 | 1,420.1 | 1,422.53 | 1,412.5 | 39,635 |
| December 24, 2025 | 1,414.78 | 1,417.16 | 1,417.16 | 1,419.9 | 1,411.09 | 23,052 |
| December 23, 2025 | 1,409.59 | 1,414.6 | 1,414.6 | 1,416.64 | 1,399.68 | 82,700 |
| December 22, 2025 | 1,411.88 | 1,412.41 | 1,412.41 | 1,420.26 | 1,400.02 | 91,245 |
| December 19, 2025 | 1,392.79 | 1,402.51 | 1,402.51 | 1,406.36 | 1,380.93 | 445,200 |
| December 18, 2025 | 1,400.89 | 1,389.42 | 1,389.42 | 1,406.98 | 1,385.87 | 134,044 |
| December 17, 2025 | 1,375.82 | 1,384.68 | 1,384.68 | 1,404.21 | 1,375.82 | 153,300 |
| December 16, 2025 | 1,414.7 | 1,386.45 | 1,386.45 | 1,417.42 | 1,383.99 | 142,500 |
| December 15, 2025 | 1,415.55 | 1,412.47 | 1,412.47 | 1,423.15 | 1,402.01 | 131,300 |
| December 12, 2025 | 1,425.24 | 1,393.64 | 1,393.64 | 1,425.24 | 1,389.92 | 161,737 |
| December 11, 2025 | 1,413.59 | 1,421.58 | 1,421.58 | 1,422.85 | 1,400 | 144,000 |
| December 10, 2025 | 1,377.35 | 1,405.85 | 1,405.85 | 1,420.13 | 1,361 | 143,200 |
| December 09, 2025 | 1,382.8 | 1,371.42 | 1,371.42 | 1,400.92 | 1,371.12 | 113,688 |
| December 08, 2025 | 1,407.3 | 1,381.37 | 1,381.37 | 1,409.56 | 1,363.86 | 189,202 |
| December 05, 2025 | 1,422.82 | 1,414.86 | 1,414.86 | 1,430.83 | 1,404.45 | 103,912 |
| December 04, 2025 | 1,441.14 | 1,422.81 | 1,422.81 | 1,441.14 | 1,393.37 | 128,397 |
| December 03, 2025 | 1,453.22 | 1,434.88 | 1,434.88 | 1,463.98 | 1,434 | 161,100 |
| December 02, 2025 | 1,463.15 | 1,447.16 | 1,447.16 | 1,472.83 | 1,446.22 | 146,300 |
| December 01, 2025 | 1,473.53 | 1,468.09 | 1,468.09 | 1,488.44 | 1,463.45 | 107,800 |
| November 28, 2025 | 1,486 | 1,476.72 | 1,476.72 | 1,492.07 | 1,470.26 | 57,245 |
| November 26, 2025 | 1,492.25 | 1,486.55 | 1,486.55 | 1,504.85 | 1,473.67 | 126,356 |
| November 25, 2025 | 1,478.04 | 1,506.02 | 1,506.02 | 1,525.17 | 1,473.85 | 220,157 |
| November 24, 2025 | 1,451.89 | 1,470.14 | 1,470.14 | 1,476.54 | 1,434.86 | 253,732 |
| November 21, 2025 | 1,403.89 | 1,452.35 | 1,452.35 | 1,463.14 | 1,393.57 | 293,100 |
| November 20, 2025 | 1,421.7 | 1,399.41 | 1,399.41 | 1,428.35 | 1,387.09 | 96,800 |
| November 19, 2025 | 1,400.44 | 1,404.43 | 1,404.43 | 1,409.72 | 1,387.98 | 91,341 |
| November 18, 2025 | 1,382.59 | 1,396.45 | 1,396.45 | 1,403.59 | 1,359.57 | 163,200 |
| November 17, 2025 | 1,396.92 | 1,388.96 | 1,388.96 | 1,408.1 | 1,385.28 | 99,945 |
| November 14, 2025 | 1,396.06 | 1,403.08 | 1,403.08 | 1,418.77 | 1,381.81 | 139,300 |
| November 13, 2025 | 1,433.57 | 1,412.18 | 1,412.18 | 1,462.23 | 1,406.52 | 146,000 |
| November 12, 2025 | 1,443.53 | 1,447.81 | 1,447.81 | 1,471.07 | 1,432.25 | 162,821 |
| November 11, 2025 | 1,445.2 | 1,445.06 | 1,445.06 | 1,462.09 | 1,437.55 | 145,000 |
| November 10, 2025 | 1,434.42 | 1,432.57 | 1,432.57 | 1,445.94 | 1,413.92 | 106,223 |
| November 07, 2025 | 1,420.45 | 1,439.35 | 1,439.35 | 1,442.52 | 1,377.97 | 194,327 |
| November 06, 2025 | 1,423.71 | 1,439.62 | 1,439.62 | 1,449.79 | 1,417.5 | 211,000 |
| November 05, 2025 | 1,389.99 | 1,439.73 | 1,439.73 | 1,442.07 | 1,389.99 | 137,423 |
| November 04, 2025 | 1,396.05 | 1,420.35 | 1,420.35 | 1,432.43 | 1,390.63 | 176,117 |
| November 03, 2025 | 1,408.8 | 1,406.88 | 1,406.88 | 1,411.99 | 1,376.9 | 125,904 |
| October 31, 2025 | 1,391.08 | 1,416.29 | 1,416.29 | 1,424.72 | 1,380.35 | 177,747 |
| October 30, 2025 | 1,382.83 | 1,377.01 | 1,377.01 | 1,405.85 | 1,372.46 | 129,900 |
| October 29, 2025 | 1,394.29 | 1,394.17 | 1,394.17 | 1,416.06 | 1,383.95 | 167,000 |
| October 28, 2025 | 1,412.49 | 1,404.58 | 1,404.58 | 1,418.64 | 1,400.97 | 131,443 |
| October 27, 2025 | 1,433.51 | 1,419.71 | 1,419.71 | 1,443.61 | 1,413.98 | 175,200 |
| October 24, 2025 | 1,442.99 | 1,434.32 | 1,434.32 | 1,454.68 | 1,421.98 | 135,100 |
| October 23, 2025 | 1,380.37 | 1,437.75 | 1,437.75 | 1,438.7 | 1,380.37 | 146,724 |
| October 22, 2025 | 1,382 | 1,381.44 | 1,381.44 | 1,398.32 | 1,373.55 | 165,811 |
| October 21, 2025 | 1,365.56 | 1,385.57 | 1,385.57 | 1,405.29 | 1,349.07 | 175,113 |
| October 20, 2025 | 1,353.19 | 1,357.26 | 1,357.26 | 1,378.2 | 1,351.59 | 108,730 |
| October 17, 2025 | 1,344.86 | 1,349.28 | 1,349.28 | 1,356.84 | 1,337.93 | 155,124 |