8,414.82
-118.16(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8,506.35 | 8,414.82 | 8,414.82 | 8,544.39 | 8,377.63 | 15,653 |
| September 11, 2025 | 8,384.31 | 8,532.98 | 8,532.98 | 8,563.79 | 8,344.05 | 22,351 |
| September 10, 2025 | 8,245.66 | 8,335.89 | 8,335.89 | 8,335.89 | 8,225.46 | 21,900 |
| September 09, 2025 | 8,459.98 | 8,276.25 | 8,276.25 | 8,475 | 8,217.49 | 21,970 |
| September 08, 2025 | 8,509.4 | 8,543 | 8,543 | 8,562.5 | 8,420.9 | 15,203 |
| September 05, 2025 | 8,499.76 | 8,502 | 8,502 | 8,618.28 | 8,442.11 | 13,285 |
| September 04, 2025 | 8,300 | 8,407.77 | 8,407.77 | 8,409.34 | 8,204.9 | 17,716 |
| September 03, 2025 | 8,148.88 | 8,190.23 | 8,218.55 | 8,287.79 | 8,148.88 | 10,245 |
| September 02, 2025 | 8,027.53 | 8,169.85 | 8,169.85 | 8,195 | 8,027.53 | 18,500 |
| August 29, 2025 | 8,066.5 | 8,117.65 | 8,131.72 | 8,146.98 | 8,027.79 | 8,296 |
| August 28, 2025 | 8,040 | 8,074.8 | 8,074.8 | 8,076.48 | 7,968.39 | 11,672 |
| August 27, 2025 | 8,049.31 | 8,033.82 | 8,033.82 | 8,079 | 7,985.5 | 11,111 |
| August 26, 2025 | 8,083 | 8,068.25 | 8,068.25 | 8,167.75 | 8,042.48 | 35,383 |
| August 25, 2025 | 8,193 | 8,126.71 | 8,126.71 | 8,229.27 | 8,110.99 | 10,540 |
| August 22, 2025 | 7,980.2 | 8,212.81 | 8,212.81 | 8,303.3 | 7,909.12 | 17,329 |
| August 21, 2025 | 7,980.62 | 7,953.9 | 7,953.9 | 7,980.62 | 7,836.85 | 12,507 |
| August 20, 2025 | 8,273.31 | 8,031.97 | 8,031.97 | 8,320 | 8,011.76 | 17,843 |
| August 19, 2025 | 8,199.32 | 8,246.89 | 8,246.89 | 8,341.41 | 8,141.78 | 20,075 |
| August 18, 2025 | 8,236.39 | 8,151.74 | 8,151.74 | 8,264.16 | 8,141.16 | 20,700 |
| August 15, 2025 | 8,265.66 | 8,235 | 8,235 | 8,292.92 | 8,180.73 | 14,918 |
| August 14, 2025 | 8,212.81 | 8,198.55 | 8,198.55 | 8,228 | 8,150.19 | 14,344 |
| August 13, 2025 | 8,019.37 | 8,296.64 | 8,296.64 | 8,337.9 | 8,017.62 | 21,145 |
| August 12, 2025 | 7,817.59 | 7,962.3 | 7,962.3 | 8,005.12 | 7,785.87 | 14,637 |
| August 11, 2025 | 7,868.18 | 7,793.29 | 7,793.29 | 7,916.2 | 7,695.32 | 12,117 |
| August 08, 2025 | 7,877.98 | 7,858.68 | 7,858.68 | 7,897.67 | 7,790.98 | 13,288 |
| August 07, 2025 | 7,935.34 | 7,830.44 | 7,830.44 | 8,000 | 7,815.34 | 18,300 |
| August 06, 2025 | 7,949.8 | 7,870.2 | 7,870.2 | 7,995 | 7,862.08 | 11,656 |
| August 05, 2025 | 7,851.51 | 7,906.91 | 7,906.91 | 8,000 | 7,851.51 | 13,218 |
| August 04, 2025 | 7,771.02 | 7,871.02 | 7,871.02 | 7,883.24 | 7,753 | 14,300 |
| August 01, 2025 | 7,619.21 | 7,760.68 | 7,762.7 | 7,789.69 | 7,605 | 15,026 |
| July 31, 2025 | 7,570 | 7,549.49 | 7,549.49 | 7,656.79 | 7,515.01 | 20,537 |
| July 30, 2025 | 7,800 | 7,633.4 | 7,640.59 | 7,833.73 | 7,595.91 | 11,312 |
| July 29, 2025 | 7,824.02 | 7,821.05 | 7,821.05 | 7,856.79 | 7,769.3 | 11,900 |
| July 28, 2025 | 7,762.56 | 7,845.3 | 7,845.3 | 7,907.26 | 7,697.42 | 15,500 |
| July 25, 2025 | 7,800 | 7,792.93 | 7,791.89 | 7,800 | 7,655 | 10,327 |
| July 24, 2025 | 7,871.78 | 7,789.39 | 7,789.39 | 7,930 | 7,741.13 | 20,481 |
| July 23, 2025 | 8,000 | 7,899.84 | 7,899.84 | 8,042.5 | 7,856.34 | 26,300 |
| July 22, 2025 | 7,506.89 | 7,909.52 | 7,909.52 | 7,945.07 | 7,506.89 | 28,702 |
| July 21, 2025 | 7,461.88 | 7,376.2 | 7,376.2 | 7,511.45 | 7,371.39 | 16,711 |
| July 18, 2025 | 7,488.97 | 7,427.8 | 7,427.8 | 7,488.97 | 7,378.71 | 10,205 |
| July 17, 2025 | 7,368.21 | 7,448.79 | 7,448.79 | 7,475.86 | 7,368.21 | 10,957 |
| July 16, 2025 | 7,336.27 | 7,376.09 | 7,387.24 | 7,407.94 | 7,274.19 | 17,348 |
| July 15, 2025 | 7,609.99 | 7,301 | 7,301 | 7,622.99 | 7,301 | 19,916 |
| July 14, 2025 | 7,581.02 | 7,592.2 | 7,592.2 | 7,609.75 | 7,491.75 | 18,716 |
| July 11, 2025 | 7,610.3 | 7,632.24 | 7,632.24 | 7,675.6 | 7,550 | 13,985 |
| July 10, 2025 | 7,632.2 | 7,689.72 | 7,689.72 | 7,800 | 7,632.2 | 16,102 |
| July 09, 2025 | 7,545.89 | 7,700.93 | 7,700.93 | 7,721.66 | 7,510.02 | 17,106 |
| July 08, 2025 | 7,540 | 7,518.37 | 7,518.37 | 7,595.56 | 7,518.37 | 24,508 |
| July 07, 2025 | 7,636.08 | 7,575 | 7,575 | 7,636.08 | 7,462.43 | 21,600 |
| July 03, 2025 | 7,747 | 7,623.24 | 7,623.24 | 7,754.82 | 7,560 | 17,832 |
| July 02, 2025 | 7,684.52 | 7,768.51 | 7,768.51 | 7,812.4 | 7,684.52 | 21,135 |
| July 01, 2025 | 7,369.91 | 7,667.85 | 7,667.85 | 7,793.44 | 7,369.91 | 25,378 |
| June 30, 2025 | 7,385.2 | 7,385.66 | 7,385.66 | 7,453.02 | 7,327.57 | 21,200 |
| June 27, 2025 | 7,304.86 | 7,375.51 | 7,375.51 | 7,432.28 | 7,281.47 | 27,422 |
| June 26, 2025 | 7,186.83 | 7,280.44 | 7,280.44 | 7,289.43 | 7,138.2 | 24,572 |
| June 25, 2025 | 7,243.97 | 7,193.18 | 7,193.18 | 7,286.61 | 7,166.56 | 19,340 |
| June 24, 2025 | 7,340.63 | 7,277.59 | 7,277.59 | 7,363.48 | 7,235.99 | 41,094 |
| June 23, 2025 | 7,117.18 | 7,339.17 | 7,339.17 | 7,347.62 | 7,071.57 | 21,910 |
| June 20, 2025 | 7,002.48 | 7,157.94 | 7,157.94 | 7,179.69 | 7,000 | 50,283 |
| June 18, 2025 | 7,044.66 | 6,979.67 | 6,979.67 | 7,090 | 6,941.46 | 30,157 |