1,204.04
-0.29(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 1,210.36 | 1,208.73 | 1,208.73 | 1,216.38 | 1,204.01 | 78,984 |
| January 14, 2025 | 1,210.14 | 1,204.33 | 1,204.33 | 1,220.48 | 1,198.7 | 244,211 |
| January 13, 2025 | 1,195.04 | 1,210.14 | 1,210.14 | 1,215.03 | 1,193.77 | 353,800 |
| January 10, 2025 | 1,196.04 | 1,197.6 | 1,197.6 | 1,207.95 | 1,195.36 | 308,264 |
| January 08, 2025 | 1,199.89 | 1,200.42 | 1,200.42 | 1,209.16 | 1,196.15 | 75,660 |
| January 07, 2025 | 1,216.33 | 1,199.72 | 1,199.72 | 1,216.97 | 1,195.42 | 474,180 |
| January 06, 2025 | 1,197.64 | 1,217.27 | 1,217.27 | 1,223.06 | 1,196.64 | 88,828 |
| January 03, 2025 | 1,186.23 | 1,204.22 | 1,204.22 | 1,210.09 | 1,183.34 | 314,119 |
| January 02, 2025 | 1,184.15 | 1,187.71 | 1,187.71 | 1,194.95 | 1,182.38 | 268,857 |
| December 31, 2024 | 1,185.72 | 1,185.8 | 1,185.8 | 1,191.47 | 1,180.62 | 291,022 |
| December 30, 2024 | 1,195.28 | 1,179.92 | 1,179.92 | 1,195.28 | 1,174.5 | 370,558 |
| December 27, 2024 | 1,195.97 | 1,197.35 | 1,197.35 | 1,210.31 | 1,192.31 | 217,124 |
| December 26, 2024 | 1,211.98 | 1,206.78 | 1,206.78 | 1,224.15 | 1,206.21 | 266,600 |
| December 24, 2024 | 1,206.53 | 1,221.65 | 1,221.65 | 1,231.8 | 1,206.53 | 147,117 |
| December 23, 2024 | 1,210.23 | 1,207.26 | 1,207.26 | 1,210.35 | 1,195.55 | 309,300 |
| December 20, 2024 | 1,204.04 | 1,219.11 | 1,219.11 | 1,229.64 | 1,202.74 | 806,761 |
| December 19, 2024 | 1,225.14 | 1,214.39 | 1,214.39 | 1,234.5 | 1,212.98 | 402,301 |
| December 18, 2024 | 1,242.09 | 1,225.14 | 1,225.14 | 1,250.75 | 1,224.22 | 328,600 |
| December 17, 2024 | 1,268.86 | 1,246.08 | 1,246.08 | 1,274.5 | 1,242.15 | 493,744 |
| December 16, 2024 | 1,268.01 | 1,268.86 | 1,268.86 | 1,283.96 | 1,266.98 | 337,314 |
| December 13, 2024 | 1,268.83 | 1,270.6 | 1,270.6 | 1,281.95 | 1,264.15 | 203,100 |
| December 12, 2024 | 1,270.3 | 1,269.72 | 1,269.72 | 1,273.88 | 1,254.2 | 231,000 |
| December 11, 2024 | 1,266.35 | 1,269.01 | 1,269.01 | 1,275.8 | 1,261.93 | 274,400 |
| December 10, 2024 | 1,255.85 | 1,266.35 | 1,266.35 | 1,273.6 | 1,251.87 | 320,534 |
| December 09, 2024 | 1,258.66 | 1,254.9 | 1,254.9 | 1,265.52 | 1,240.23 | 312,574 |
| December 06, 2024 | 1,243.1 | 1,257.78 | 1,257.78 | 1,260.04 | 1,241.02 | 317,200 |
| December 05, 2024 | 1,239.49 | 1,234.81 | 1,234.81 | 1,245.73 | 1,226.78 | 273,410 |
| December 04, 2024 | 1,241.41 | 1,242.92 | 1,242.92 | 1,253.06 | 1,239.49 | 257,110 |
| December 03, 2024 | 1,250.5 | 1,247.99 | 1,247.99 | 1,252.5 | 1,237.63 | 263,600 |
| December 02, 2024 | 1,243.22 | 1,246.82 | 1,246.82 | 1,255.4 | 1,240.36 | 424,400 |
| November 29, 2024 | 1,239.67 | 1,243.22 | 1,243.22 | 1,251.6 | 1,239.67 | 149,426 |
| November 27, 2024 | 1,246 | 1,244.01 | 1,244.01 | 1,249.86 | 1,235.91 | 214,900 |
| November 26, 2024 | 1,231.36 | 1,244.22 | 1,244.22 | 1,245.54 | 1,223.04 | 375,076 |
| November 25, 2024 | 1,239.92 | 1,238.76 | 1,238.76 | 1,253.02 | 1,234.2 | 491,329 |
| November 22, 2024 | 1,216.79 | 1,227.37 | 1,227.37 | 1,228.81 | 1,213.98 | 338,600 |
| November 21, 2024 | 1,206.43 | 1,204.74 | 1,204.74 | 1,206.43 | 1,185.12 | 344,200 |
| November 20, 2024 | 1,200.59 | 1,188.87 | 1,188.87 | 1,202.49 | 1,181.45 | 405,947 |
| November 19, 2024 | 1,212.81 | 1,200.59 | 1,200.59 | 1,213.22 | 1,197.58 | 332,504 |
| November 18, 2024 | 1,207.36 | 1,216.67 | 1,216.67 | 1,222.09 | 1,207.36 | 209,713 |
| November 15, 2024 | 1,226.7 | 1,213.37 | 1,213.37 | 1,228.79 | 1,210.6 | 433,102 |
| November 14, 2024 | 1,240.25 | 1,224.4 | 1,224.4 | 1,255.3 | 1,220.76 | 407,071 |
| November 13, 2024 | 1,233.5 | 1,238.78 | 1,238.78 | 1,252.54 | 1,233.5 | 287,444 |
| November 12, 2024 | 1,234.92 | 1,236.85 | 1,236.85 | 1,244.5 | 1,228.25 | 295,344 |
| November 11, 2024 | 1,228.56 | 1,228.52 | 1,228.52 | 1,241.29 | 1,224.07 | 366,216 |
| November 08, 2024 | 1,228.04 | 1,217.7 | 1,217.7 | 1,233.8 | 1,216.77 | 313,310 |
| November 07, 2024 | 1,231.93 | 1,214.51 | 1,214.51 | 1,231.93 | 1,213.17 | 414,700 |
| November 06, 2024 | 1,194.74 | 1,234.15 | 1,234.15 | 1,239.65 | 1,191.31 | 563,468 |
| November 05, 2024 | 1,157.56 | 1,162.33 | 1,162.33 | 1,166.32 | 1,153.72 | 260,386 |
| November 04, 2024 | 1,151.69 | 1,157.56 | 1,157.56 | 1,165.16 | 1,151.27 | 324,495 |
| November 01, 2024 | 1,146.44 | 1,146.59 | 1,146.59 | 1,162.98 | 1,143.29 | 496,806 |
| October 31, 2024 | 1,161 | 1,153.14 | 1,153.14 | 1,168.8 | 1,151.05 | 473,524 |
| October 30, 2024 | 1,171.37 | 1,162.21 | 1,162.21 | 1,185.2 | 1,157.97 | 329,000 |
| October 29, 2024 | 1,195.55 | 1,175.9 | 1,175.9 | 1,195.63 | 1,175.53 | 470,621 |
| October 28, 2024 | 1,199.87 | 1,197.11 | 1,197.11 | 1,206.53 | 1,192.23 | 356,050 |
| October 25, 2024 | 1,208.26 | 1,195.22 | 1,195.22 | 1,215.75 | 1,193.69 | 238,300 |
| October 24, 2024 | 1,181.9 | 1,199.77 | 1,199.77 | 1,218.5 | 1,175.4 | 430,628 |
| October 23, 2024 | 1,195.4 | 1,199.25 | 1,199.25 | 1,208.1 | 1,195.4 | 494,800 |
| October 22, 2024 | 1,199.35 | 1,205.38 | 1,205.38 | 1,211.95 | 1,194 | 293,300 |
| October 21, 2024 | 1,214.46 | 1,219.01 | 1,219.01 | 1,221.18 | 1,208.94 | 267,800 |
| October 18, 2024 | 1,208.79 | 1,210.96 | 1,210.96 | 1,218.14 | 1,203.85 | 210,092 |