1,162.53
-8.37(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 1,161.5 | 1,162.53 | 1,162.53 | 1,163.33 | 1,134 | 4.67M |
| October 01, 2025 | 1,175.49 | 1,170.9 | 1,170.9 | 1,179.14 | 1,163.21 | 4.1M |
| September 30, 2025 | 1,206.5 | 1,198.92 | 1,198.92 | 1,208.5 | 1,178 | 3.8M |
| September 29, 2025 | 1,205 | 1,206.41 | 1,206.41 | 1,224.44 | 1,187.54 | 2.9M |
| September 26, 2025 | 1,205.1 | 1,210.61 | 1,210.61 | 1,214 | 1,200 | 1.91M |
| September 25, 2025 | 1,203.09 | 1,208.24 | 1,208.24 | 1,216.84 | 1,191.51 | 1.99M |
| September 24, 2025 | 1,218.61 | 1,203.95 | 1,203.95 | 1,221.5 | 1,194.2 | 2.73M |
| September 23, 2025 | 1,227.62 | 1,218.97 | 1,218.97 | 1,227.79 | 1,208.5 | 1.99M |
| September 22, 2025 | 1,221.98 | 1,227.37 | 1,227.37 | 1,229.76 | 1,214.24 | 2.53M |
| September 19, 2025 | 1,217.37 | 1,226.97 | 1,226.97 | 1,229.96 | 1,208.2 | 4.9M |
| September 18, 2025 | 1,220.82 | 1,207.78 | 1,207.78 | 1,233 | 1,205.5 | 3.12M |
| September 17, 2025 | 1,221.02 | 1,228.5 | 1,228.5 | 1,233.93 | 1,206.61 | 3.44M |
| September 16, 2025 | 1,205.64 | 1,200.46 | 1,200.46 | 1,209 | 1,197.28 | 1.65M |
| September 15, 2025 | 1,189 | 1,202.26 | 1,202.26 | 1,207.24 | 1,173.21 | 2.84M |
| September 12, 2025 | 1,203.49 | 1,188.44 | 1,188.44 | 1,211.78 | 1,182.4 | 3.59M |
| September 11, 2025 | 1,251 | 1,203.5 | 1,203.5 | 1,253.45 | 1,192 | 5.66M |
| September 10, 2025 | 1,265.31 | 1,247.71 | 1,247.71 | 1,267 | 1,246.36 | 2.53M |
| September 09, 2025 | 1,246.67 | 1,263.25 | 1,263.25 | 1,265.73 | 1,246.67 | 2.13M |
| September 08, 2025 | 1,248.54 | 1,244.76 | 1,244.76 | 1,252.04 | 1,232 | 1.91M |
| September 05, 2025 | 1,260 | 1,243.82 | 1,243.82 | 1,267.1 | 1,239.02 | 2.37M |
| September 04, 2025 | 1,223.2 | 1,257.48 | 1,257.48 | 1,257.48 | 1,223.09 | 3.01M |
| September 03, 2025 | 1,205.14 | 1,226.18 | 1,226.18 | 1,227 | 1,203.38 | 2.44M |
| September 02, 2025 | 1,197 | 1,214.11 | 1,214.11 | 1,215.4 | 1,182.8 | 2.24M |
| August 29, 2025 | 1,227.74 | 1,208.25 | 1,208.25 | 1,228.79 | 1,201.15 | 3.12M |
| August 28, 2025 | 1,222.79 | 1,231.45 | 1,231.45 | 1,237.89 | 1,214.27 | 1.94M |
| August 27, 2025 | 1,221.27 | 1,223.5 | 1,223.5 | 1,229.21 | 1,217.5 | 1.58M |
| August 26, 2025 | 1,220.13 | 1,226.09 | 1,226.09 | 1,231.5 | 1,212.2 | 1.94M |
| August 25, 2025 | 1,201.65 | 1,218.07 | 1,218.07 | 1,233.8 | 1,199 | 2.68M |
| August 22, 2025 | 1,208.88 | 1,204.65 | 1,204.65 | 1,213.62 | 1,198.23 | 3.06M |
| August 21, 2025 | 1,211.98 | 1,206.21 | 1,206.21 | 1,221.4 | 1,197.64 | 1.85M |
| August 20, 2025 | 1,218 | 1,213.86 | 1,213.86 | 1,223 | 1,193.31 | 2.39M |
| August 19, 2025 | 1,240.2 | 1,214.15 | 1,214.15 | 1,241 | 1,192.79 | 3.69M |
| August 18, 2025 | 1,235.63 | 1,245.09 | 1,245.09 | 1,251.16 | 1,235.45 | 2.11M |
| August 15, 2025 | 1,234.04 | 1,238.95 | 1,238.95 | 1,246.94 | 1,227.88 | 2.77M |
| August 14, 2025 | 1,209.89 | 1,230.56 | 1,230.56 | 1,244.09 | 1,207.03 | 3.9M |
| August 13, 2025 | 1,234 | 1,204.44 | 1,204.44 | 1,237.12 | 1,203 | 2.68M |
| August 12, 2025 | 1,225 | 1,225.28 | 1,225.28 | 1,231.99 | 1,206.51 | 2.28M |
| August 11, 2025 | 1,214.01 | 1,218.31 | 1,218.31 | 1,223.07 | 1,201.93 | 2.44M |
| August 08, 2025 | 1,183.19 | 1,211.64 | 1,211.64 | 1,214.11 | 1,180.37 | 3.82M |
| August 07, 2025 | 1,181.76 | 1,180.37 | 1,180.37 | 1,191.22 | 1,168.2 | 2.63M |
| August 06, 2025 | 1,153.52 | 1,178.48 | 1,178.48 | 1,181.38 | 1,151.87 | 3.33M |
| August 05, 2025 | 1,171 | 1,147.87 | 1,147.87 | 1,171.71 | 1,144.71 | 2.56M |
| August 04, 2025 | 1,162.48 | 1,170.99 | 1,170.99 | 1,177 | 1,162.48 | 2.22M |
| August 01, 2025 | 1,163.01 | 1,158.6 | 1,158.6 | 1,178.51 | 1,153.09 | 3.78M |
| July 31, 2025 | 1,184.8 | 1,159.4 | 1,159.4 | 1,190 | 1,157.74 | 3.68M |
| July 30, 2025 | 1,168.55 | 1,184.2 | 1,184.2 | 1,184.85 | 1,166.1 | 2.88M |
| July 29, 2025 | 1,179 | 1,168.74 | 1,168.74 | 1,179.6 | 1,163.29 | 2.74M |
| July 28, 2025 | 1,182.01 | 1,174.6 | 1,174.6 | 1,197.79 | 1,168.53 | 3.44M |
| July 25, 2025 | 1,178.42 | 1,180.46 | 1,180.46 | 1,187.31 | 1,174.38 | 2.29M |
| July 24, 2025 | 1,177.97 | 1,180.76 | 1,180.76 | 1,183.5 | 1,162.66 | 3.83M |
| July 23, 2025 | 1,189.81 | 1,176.78 | 1,176.78 | 1,192.62 | 1,173.6 | 4.45M |
| July 22, 2025 | 1,230.38 | 1,190.08 | 1,190.08 | 1,232.37 | 1,187.51 | 4.91M |
| July 21, 2025 | 1,206 | 1,233.27 | 1,233.27 | 1,237.09 | 1,198 | 5.58M |
| July 18, 2025 | 1,241.96 | 1,209.24 | 1,209.24 | 1,246.5 | 1,201.01 | 10.63M |
| July 17, 2025 | 1,253 | 1,274.17 | 1,274.17 | 1,277.45 | 1,244.8 | 5.11M |
| July 16, 2025 | 1,261.71 | 1,250.31 | 1,250.31 | 1,271 | 1,249.82 | 3.2M |
| July 15, 2025 | 1,262 | 1,260.27 | 1,260.27 | 1,271.22 | 1,243.24 | 2.78M |
| July 14, 2025 | 1,244.91 | 1,261.95 | 1,261.95 | 1,270.46 | 1,240 | 2.65M |
| July 11, 2025 | 1,259.79 | 1,245.11 | 1,245.11 | 1,261 | 1,231.3 | 3.87M |
| July 10, 2025 | 1,285.5 | 1,250.59 | 1,250.59 | 1,289.6 | 1,246.01 | 4.22M |