1,422.81
-12.07(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |