7,306.07
-132.295(-1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 7,478.99 | 7,306.07 | 7,306.07 | 7,478.99 | 7,299.02 | 12,987 |
| December 08, 2025 | 7,501.19 | 7,438.36 | 7,438.36 | 7,540.52 | 7,435.88 | 20,448 |
| December 05, 2025 | 7,473.42 | 7,538.08 | 7,538.08 | 7,578.68 | 7,473.42 | 16,231 |
| December 04, 2025 | 7,644.95 | 7,519.67 | 7,519.67 | 7,666.16 | 7,483.62 | 20,181 |
| December 03, 2025 | 7,648.01 | 7,679.42 | 7,679.42 | 7,746.79 | 7,628.04 | 21,103 |
| December 02, 2025 | 7,563.28 | 7,601.1 | 7,601.1 | 7,655 | 7,517.09 | 17,270 |
| December 01, 2025 | 7,450 | 7,517.09 | 7,517.09 | 7,614.53 | 7,450 | 17,300 |
| November 28, 2025 | 7,555.01 | 7,518.72 | 7,518.72 | 7,607.46 | 7,490.51 | 6,440 |
| November 26, 2025 | 7,435.94 | 7,566.67 | 7,566.67 | 7,593.8 | 7,435.94 | 15,020 |
| November 25, 2025 | 7,340 | 7,453.38 | 7,453.38 | 7,478.5 | 7,335.22 | 18,812 |
| November 24, 2025 | 7,224.3 | 7,263.52 | 7,263.52 | 7,354.99 | 7,224.3 | 36,240 |
| November 21, 2025 | 7,230.76 | 7,388.82 | 7,388.82 | 7,461.22 | 7,230.76 | 18,119 |
| November 20, 2025 | 7,189.81 | 7,163.33 | 7,163.33 | 7,203.69 | 7,082.07 | 15,385 |
| November 19, 2025 | 7,116.81 | 7,119.9 | 7,119.9 | 7,207.74 | 7,093.64 | 14,712 |
| November 18, 2025 | 7,105.49 | 7,147.13 | 7,147.13 | 7,157.93 | 7,030 | 19,051 |
| November 17, 2025 | 7,259.17 | 7,156.64 | 7,156.64 | 7,285.89 | 7,145.26 | 17,364 |
| November 14, 2025 | 7,300 | 7,271.89 | 7,271.89 | 7,300 | 7,215 | 13,350 |
| November 13, 2025 | 7,256.69 | 7,255.57 | 7,255.57 | 7,365.06 | 7,249.57 | 18,756 |
| November 12, 2025 | 7,334 | 7,287.38 | 7,287.38 | 7,378.98 | 7,251.99 | 16,183 |
| November 11, 2025 | 7,370 | 7,301.21 | 7,301.21 | 7,370 | 7,263.22 | 22,666 |
| November 10, 2025 | 7,232.59 | 7,336.81 | 7,336.81 | 7,366 | 7,213.17 | 10,228 |
| November 07, 2025 | 7,179.9 | 7,251.24 | 7,251.24 | 7,258.67 | 7,159.41 | 17,097 |
| November 06, 2025 | 7,164.98 | 7,195.05 | 7,195.05 | 7,237.1 | 7,134.86 | 15,741 |
| November 05, 2025 | 7,143.97 | 7,181.87 | 7,181.87 | 7,250.52 | 7,110.55 | 19,600 |
| November 04, 2025 | 7,070 | 7,146.03 | 7,146.03 | 7,160.04 | 7,003.47 | 14,590 |
| November 03, 2025 | 7,146.42 | 7,072.32 | 7,072.32 | 7,150 | 7,040 | 18,600 |
| October 31, 2025 | 7,178.96 | 7,210.82 | 7,210.82 | 7,267.07 | 7,178.96 | 14,194 |
| October 30, 2025 | 7,335 | 7,245.71 | 7,245.71 | 7,390.12 | 7,184 | 19,541 |
| October 29, 2025 | 7,381.2 | 7,333.31 | 7,333.31 | 7,500 | 7,278.89 | 28,485 |
| October 28, 2025 | 7,301.52 | 7,460.85 | 7,460.85 | 7,469 | 7,275.43 | 13,662 |
| October 27, 2025 | 7,460 | 7,438.33 | 7,421.16 | 7,479.39 | 7,399.68 | 18,234 |
| October 24, 2025 | 7,718 | 7,430.92 | 7,430.92 | 7,718 | 7,425.44 | 21,996 |
| October 23, 2025 | 7,648.06 | 7,679.41 | 7,679.41 | 7,723.76 | 7,629 | 17,452 |
| October 22, 2025 | 7,728.17 | 7,697.16 | 7,697.16 | 7,790 | 7,615 | 15,314 |
| October 21, 2025 | 7,640.91 | 7,792.13 | 7,792.13 | 7,827.92 | 7,600.22 | 23,948 |
| October 20, 2025 | 7,673.25 | 7,681.08 | 7,681.08 | 7,746.81 | 7,605.37 | 21,528 |
| October 17, 2025 | 7,609.02 | 7,639.06 | 7,645.04 | 7,678.21 | 7,604.14 | 18,844 |
| October 16, 2025 | 7,643 | 7,605.88 | 7,605.88 | 7,657.45 | 7,535.83 | 26,589 |
| October 15, 2025 | 7,758.09 | 7,645.22 | 7,645.22 | 7,780 | 7,640 | 21,947 |
| October 14, 2025 | 7,535.55 | 7,737.01 | 7,737.01 | 7,779.98 | 7,532.67 | 22,068 |
| October 13, 2025 | 7,443.91 | 7,584.9 | 7,584.9 | 7,626.37 | 7,443.91 | 24,462 |
| October 10, 2025 | 7,640 | 7,450.9 | 7,450.9 | 7,655.6 | 7,446.54 | 23,432 |
| October 09, 2025 | 7,690 | 7,619.24 | 7,619.24 | 7,717.81 | 7,515.24 | 25,154 |
| October 08, 2025 | 7,805 | 7,756.83 | 7,756.83 | 7,805 | 7,700 | 21,757 |
| October 07, 2025 | 7,987.1 | 7,840.11 | 7,840.11 | 7,996.58 | 7,814.94 | 25,295 |
| October 06, 2025 | 8,199 | 8,068.75 | 8,068.75 | 8,199 | 8,033.31 | 13,000 |
| October 03, 2025 | 8,080.76 | 8,178 | 8,178 | 8,188.57 | 8,080.76 | 17,712 |
| October 02, 2025 | 8,041.93 | 8,071.61 | 8,071.61 | 8,130.37 | 7,985.49 | 11,933 |
| October 01, 2025 | 8,066.56 | 8,036.48 | 8,036.48 | 8,129.73 | 7,973 | 15,971 |
| September 30, 2025 | 8,040.75 | 8,034.66 | 8,034.66 | 8,075 | 7,998.95 | 20,415 |
| September 29, 2025 | 8,100 | 8,095.14 | 8,095.14 | 8,113.16 | 7,981.07 | 14,217 |
| September 26, 2025 | 7,953.87 | 8,032.78 | 8,032.78 | 8,069.71 | 7,921.69 | 12,038 |
| September 25, 2025 | 7,993.86 | 7,906.69 | 7,906.69 | 8,025.32 | 7,906.52 | 14,203 |
| September 24, 2025 | 7,915.02 | 8,038.14 | 8,038.14 | 8,098 | 7,915.02 | 15,885 |
| September 23, 2025 | 7,950 | 7,980.11 | 7,980.11 | 8,016.09 | 7,900.34 | 11,992 |
| September 22, 2025 | 8,067 | 7,925.23 | 7,925.23 | 8,067 | 7,907.32 | 19,903 |
| September 19, 2025 | 8,135.44 | 8,094.7 | 8,094.7 | 8,200.01 | 8,077.72 | 15,263 |
| September 18, 2025 | 8,190 | 8,178.48 | 8,178.48 | 8,192.55 | 8,055 | 20,624 |
| September 17, 2025 | 8,240.01 | 8,137.31 | 8,137.31 | 8,429.99 | 8,090 | 19,482 |
| September 16, 2025 | 8,277.1 | 8,209.98 | 8,209.98 | 8,282.91 | 8,127.85 | 17,104 |