1,206.21
-7.65(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 1,273.99 | 1,288.28 | 1,288.28 | 1,288.29 | 1,266.24 | 2.37M |
| July 08, 2025 | 1,290.9 | 1,275.1 | 1,275.1 | 1,293 | 1,260 | 2.6M |
| July 07, 2025 | 1,295 | 1,289.62 | 1,289.62 | 1,295 | 1,276.02 | 2.24M |
| July 03, 2025 | 1,292 | 1,297.18 | 1,297.18 | 1,302.26 | 1,279.76 | 2.01M |
| July 02, 2025 | 1,296.96 | 1,284.86 | 1,284.86 | 1,299.95 | 1,271.59 | 3.02M |
| July 01, 2025 | 1,338.05 | 1,293.44 | 1,293.44 | 1,338.27 | 1,282.22 | 4.88M |
| June 30, 2025 | 1,331 | 1,339.13 | 1,339.13 | 1,341.15 | 1,321.21 | 3.24M |
| June 27, 2025 | 1,306.3 | 1,323.12 | 1,323.12 | 1,331.35 | 1,301 | 3.85M |
| June 26, 2025 | 1,280 | 1,306.67 | 1,306.67 | 1,307.34 | 1,280 | 2.59M |
| June 25, 2025 | 1,286.84 | 1,275.25 | 1,275.25 | 1,298 | 1,273.73 | 2.04M |
| June 24, 2025 | 1,260.55 | 1,279.11 | 1,279.11 | 1,282.57 | 1,255 | 2.66M |
| June 23, 2025 | 1,238.03 | 1,253.54 | 1,253.54 | 1,254.84 | 1,215.01 | 2.57M |
| June 20, 2025 | 1,234.45 | 1,231.41 | 1,231.41 | 1,248.5 | 1,224.35 | 5.31M |
| June 18, 2025 | 1,229.99 | 1,222.29 | 1,222.29 | 1,242 | 1,220.5 | 2.28M |
| June 17, 2025 | 1,219.95 | 1,220.67 | 1,220.67 | 1,232.36 | 1,216.09 | 1.86M |
| June 16, 2025 | 1,212.2 | 1,225.35 | 1,225.35 | 1,226.25 | 1,212.2 | 2.1M |
| June 13, 2025 | 1,206.59 | 1,212.15 | 1,212.15 | 1,220.62 | 1,201.89 | 2.18M |
| June 12, 2025 | 1,221.84 | 1,215.03 | 1,215.03 | 1,230 | 1,211.96 | 1.91M |
| June 11, 2025 | 1,202.6 | 1,219.88 | 1,219.88 | 1,228.29 | 1,196.01 | 2.34M |
| June 10, 2025 | 1,227.52 | 1,203.62 | 1,203.62 | 1,227.52 | 1,180.61 | 4.44M |
| June 09, 2025 | 1,238.88 | 1,224.46 | 1,224.46 | 1,238.88 | 1,221.57 | 2.34M |
| June 06, 2025 | 1,259.41 | 1,241.47 | 1,241.47 | 1,260 | 1,235.55 | 2.53M |
| June 05, 2025 | 1,240.6 | 1,250.52 | 1,250.52 | 1,262.81 | 1,237.29 | 2.8M |
| June 04, 2025 | 1,220.73 | 1,239.66 | 1,239.66 | 1,242.56 | 1,219.88 | 2.34M |
| June 03, 2025 | 1,219.87 | 1,217.94 | 1,217.94 | 1,229.57 | 1,211.18 | 2.35M |
| June 02, 2025 | 1,201.2 | 1,218.98 | 1,218.98 | 1,219.4 | 1,196.25 | 2.29M |
| May 30, 2025 | 1,198.26 | 1,207.3 | 1,207.3 | 1,211.81 | 1,180.93 | 2.99M |
| May 29, 2025 | 1,208 | 1,184.56 | 1,184.56 | 1,209 | 1,176.28 | 2.95M |
| May 28, 2025 | 1,210.27 | 1,208.55 | 1,208.55 | 1,215.91 | 1,206.41 | 1.4M |