1,003.15
-21.39(-2.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2025 | 1,029.42 | 1,003.15 | 1,003.15 | 1,032.38 | 999.39 | 3.7M |
| February 20, 2025 | 1,042 | 1,024.54 | 1,024.54 | 1,045 | 1,015.59 | 3.1M |
| February 19, 2025 | 1,035.18 | 1,043.33 | 1,043.33 | 1,045 | 1,024.51 | 2.53M |
| February 18, 2025 | 1,060 | 1,035.85 | 1,035.85 | 1,062 | 1,023.75 | 4.19M |
| February 14, 2025 | 1,044.95 | 1,058.6 | 1,058.6 | 1,064.5 | 1,041.69 | 3.13M |
| February 13, 2025 | 1,026.63 | 1,043.69 | 1,043.69 | 1,045.99 | 1,025.1 | 3.46M |
| February 12, 2025 | 1,005.49 | 1,027.31 | 1,027.31 | 1,027.74 | 998.35 | 3.38M |
| February 11, 2025 | 1,020.79 | 1,008.08 | 1,008.08 | 1,022.69 | 1,002.95 | 3.2M |
| February 10, 2025 | 1,023.05 | 1,027.6 | 1,027.6 | 1,032.85 | 1,015.88 | 3.3M |
| February 07, 2025 | 1,017 | 1,013.93 | 1,013.93 | 1,027.76 | 1,005.67 | 3.21M |
| February 06, 2025 | 1,007.87 | 1,015.68 | 1,015.68 | 1,016.35 | 1,002.61 | 3.13M |
| February 05, 2025 | 987.73 | 1,011.11 | 1,011.11 | 1,011.83 | 986.68 | 4M |
| February 04, 2025 | 980.47 | 994.87 | 994.87 | 1,008 | 978.51 | 6M |
| February 03, 2025 | 973 | 978.94 | 978.94 | 987.69 | 964.38 | 3.72M |
| January 31, 2025 | 974 | 976.76 | 976.76 | 990.29 | 974 | 3.62M |
| January 30, 2025 | 986.75 | 973.24 | 973.24 | 994.59 | 970.01 | 3.87M |
| January 29, 2025 | 980 | 978.15 | 978.15 | 987.64 | 968.23 | 2.93M |
| January 28, 2025 | 966.71 | 971.83 | 971.83 | 977.93 | 957.3 | 3.43M |
| January 27, 2025 | 971.1 | 971.89 | 971.89 | 982.27 | 960.26 | 4.63M |
| January 24, 2025 | 984.41 | 977.59 | 977.59 | 986.28 | 967.68 | 4.55M |
| January 23, 2025 | 957.81 | 984.86 | 984.86 | 985 | 953.9 | 7.75M |
| January 22, 2025 | 998.03 | 953.99 | 953.99 | 999 | 950.76 | 14.27M |
| January 21, 2025 | 863.53 | 869.68 | 869.68 | 916.4 | 854.75 | 9.85M |
| January 17, 2025 | 859.79 | 858.1 | 858.1 | 865 | 852.13 | 3.62M |
| January 16, 2025 | 860.96 | 842.37 | 842.37 | 868.98 | 842.02 | 4.03M |
| January 15, 2025 | 836.44 | 848.26 | 848.26 | 850.84 | 830.41 | 3.18M |
| January 14, 2025 | 843.2 | 828.4 | 828.4 | 844.89 | 823.52 | 3.04M |
| January 13, 2025 | 831.53 | 840.29 | 840.29 | 847.07 | 829.14 | 3.02M |
| January 10, 2025 | 866.4 | 837.69 | 837.69 | 866.41 | 834.4 | 4.8M |
| January 08, 2025 | 880 | 875 | 875 | 886.22 | 873 | 2.35M |
| January 07, 2025 | 879.38 | 879.19 | 879.19 | 888 | 869.11 | 2.65M |
| January 06, 2025 | 888.76 | 881.79 | 881.79 | 892.83 | 871.69 | 3.46M |
| January 03, 2025 | 893.13 | 881.05 | 881.05 | 898.83 | 879.89 | 2.97M |
| January 02, 2025 | 895.5 | 886.73 | 886.73 | 898.58 | 877 | 2.32M |
| December 31, 2024 | 901.8 | 891.32 | 891.32 | 902.68 | 889.47 | 1.88M |
| December 30, 2024 | 894.51 | 900.43 | 900.43 | 908.23 | 889.71 | 2.2M |
| December 27, 2024 | 916.01 | 907.55 | 907.55 | 918.13 | 894.5 | 3.23M |
| December 26, 2024 | 928.4 | 924.14 | 924.14 | 930.49 | 915.3 | 2.34M |
| December 24, 2024 | 915 | 932.12 | 932.12 | 935.85 | 911.7 | 2.32M |
| December 23, 2024 | 913.42 | 911.45 | 911.45 | 915 | 899.1 | 2.34M |
| December 20, 2024 | 893.21 | 909.05 | 909.05 | 919.92 | 890.49 | 4.53M |
| December 19, 2024 | 908.18 | 902.04 | 902.04 | 912.62 | 899 | 2.82M |
| December 18, 2024 | 919.13 | 889.55 | 889.55 | 922.44 | 886.56 | 2.94M |
| December 17, 2024 | 921.54 | 919.13 | 919.13 | 928.45 | 916.42 | 2.46M |
| December 16, 2024 | 923.94 | 921.08 | 921.08 | 928.94 | 919.5 | 2.67M |
| December 13, 2024 | 916.81 | 918.87 | 918.87 | 925.55 | 909.61 | 2.49M |
| December 12, 2024 | 933.35 | 925.55 | 925.55 | 934.09 | 922.6 | 2.49M |
| December 11, 2024 | 924.71 | 936.56 | 936.56 | 941.75 | 923.08 | 3.5M |
| December 10, 2024 | 913.76 | 913.35 | 913.35 | 922.88 | 909.58 | 2.39M |
| December 09, 2024 | 928 | 913.69 | 913.69 | 930.3 | 902.59 | 3.35M |
| December 06, 2024 | 915.23 | 934.74 | 934.74 | 935.27 | 912.71 | 2.96M |
| December 05, 2024 | 917.85 | 917.87 | 917.87 | 927 | 911.11 | 2.84M |
| December 04, 2024 | 898.05 | 911.06 | 911.06 | 915.97 | 898.05 | 2.72M |
| December 03, 2024 | 894.36 | 902.17 | 902.17 | 902.69 | 888.03 | 2.4M |
| December 02, 2024 | 887.51 | 897.74 | 897.74 | 902.34 | 884.12 | 2.39M |
| November 29, 2024 | 882.17 | 886.81 | 886.81 | 892.41 | 876.68 | 2.03M |
| November 27, 2024 | 872.06 | 877.34 | 877.34 | 880.95 | 858.91 | 2.58M |
| November 26, 2024 | 867.49 | 872.6 | 872.6 | 886.36 | 867.25 | 3.14M |
| November 25, 2024 | 902.05 | 865.59 | 865.59 | 902.05 | 864.22 | 6.01M |
| November 22, 2024 | 896 | 897.79 | 897.79 | 906 | 893 | 3.21M |