2,310.00
-248.5(-9.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,416 | 2,310 | 2,310 | 2,471 | 2,250 | 1,309 |
| September 25, 2025 | 2,400 | 2,558.5 | 2,354 | 2,600 | 2,166 | 1,010 |
| September 24, 2025 | 2,551 | 2,450 | 2,450 | 2,606 | 2,450 | 686 |
| September 23, 2025 | 2,434 | 2,518 | 2,519 | 2,667 | 2,434 | 606 |
| September 22, 2025 | 2,533 | 2,422 | 2,422 | 2,533 | 2,386 | 383 |
| September 19, 2025 | 2,340 | 2,535 | 2,535 | 2,541 | 2,276 | 942 |
| September 18, 2025 | 2,063 | 2,225 | 2,225 | 2,309 | 2,063 | 1,008 |
| September 17, 2025 | 2,066 | 1,910 | 1,910 | 2,077 | 1,895.5 | 389 |
| September 16, 2025 | 2,128 | 2,076 | 2,076 | 2,139 | 2,065 | 769 |
| September 15, 2025 | 2,134 | 2,011.5 | 2,011.5 | 2,151 | 1,997.5 | 1,218 |
| September 12, 2025 | 1,939.5 | 1,996.75 | 1,996.75 | 2,028 | 1,893.5 | 527 |
| September 11, 2025 | 2,023 | 1,953.75 | 1,953.75 | 2,026 | 1,891 | 1,491 |
| September 10, 2025 | 1,923.5 | 2,011 | 2,011 | 2,039 | 1,890 | 1,227 |
| September 09, 2025 | 1,683 | 1,716.25 | 1,716.25 | 1,748.5 | 1,665 | 656 |
| September 08, 2025 | 1,563.5 | 1,695.25 | 1,676 | 1,696 | 1,561 | 1,024 |
| September 05, 2025 | 1,667 | 1,459.5 | 1,459.5 | 1,717.5 | 1,435 | 1,672 |
| September 04, 2025 | 1,620 | 1,619 | 1,619 | 1,679 | 1,575 | 1,099 |
| September 03, 2025 | 1,703.5 | 1,773.5 | 1,773.5 | 1,786.5 | 1,627.5 | 1,185 |
| September 02, 2025 | 1,641.5 | 1,716.25 | 1,716.25 | 1,723.5 | 1,560 | 1,293 |
| September 01, 2025 | 1,646 | 1,658.25 | 1,658.25 | 1,670 | 1,646 | 122 |
| August 29, 2025 | 1,711.5 | 1,675.5 | 1,675.5 | 1,711.5 | 1,600 | 672 |
| August 28, 2025 | 1,693.5 | 1,674.5 | 1,674.5 | 1,728.5 | 1,560.5 | 762 |
| August 27, 2025 | 1,871 | 1,704 | 1,704 | 1,934 | 1,704 | 1,146 |
| August 26, 2025 | 1,649.5 | 1,800.25 | 1,800.25 | 1,825 | 1,620 | 1,238 |
| August 22, 2025 | 1,619.5 | 1,854.5 | 1,854.5 | 1,895 | 1,595.5 | 2,645 |
| August 21, 2025 | 1,756.5 | 1,677.5 | 1,677.5 | 1,785 | 1,602.5 | 2,402 |
| August 20, 2025 | 1,618 | 1,470 | 1,470 | 1,702.5 | 1,225 | 4,882 |
| August 19, 2025 | 2,373 | 2,003 | 2,003 | 2,387 | 1,871.5 | 2,083 |
| August 18, 2025 | 2,523 | 2,372.5 | 2,372.5 | 2,562 | 2,314 | 875 |
| August 15, 2025 | 2,788 | 2,546 | 2,546 | 2,792 | 2,390 | 701 |
| August 14, 2025 | 2,901 | 2,790 | 2,790 | 2,930 | 2,760 | 771 |
| August 13, 2025 | 3,032 | 2,918 | 2,918 | 3,110 | 2,890 | 360 |
| August 12, 2025 | 2,820 | 2,910.5 | 2,910.5 | 2,957 | 2,776 | 780 |
| August 11, 2025 | 3,085 | 2,962 | 2,962 | 3,112 | 2,842 | 834 |
| August 08, 2025 | 2,851 | 3,038 | 3,038 | 3,055 | 2,840 | 666 |
| August 07, 2025 | 2,734 | 2,862.5 | 2,862.5 | 2,880 | 2,682 | 998 |
| August 06, 2025 | 2,425 | 2,631.5 | 2,631.5 | 2,728 | 2,335 | 1,542 |
| August 05, 2025 | 2,288 | 2,339 | 2,339 | 2,527 | 2,241 | 2,136 |
| August 04, 2025 | 1,815 | 1,891.75 | 1,891.75 | 1,944 | 1,815 | 767 |
| August 01, 2025 | 1,802.5 | 1,759.5 | 1,759.5 | 1,829.5 | 1,638.5 | 1,541 |
| July 31, 2025 | 1,944.5 | 1,884.5 | 1,884.5 | 1,983.5 | 1,884 | 581 |
| July 30, 2025 | 1,835 | 1,882.5 | 1,882.5 | 1,931.5 | 1,814 | 3,310 |
| July 29, 2025 | 1,891 | 1,805.5 | 1,805.5 | 1,961 | 1,799.5 | 4,326 |
| July 28, 2025 | 1,987 | 1,880.5 | 1,880.5 | 2,005 | 1,849.5 | 2,237 |
| July 25, 2025 | 1,774.5 | 1,934 | 1,934 | 1,960.5 | 1,751.5 | 1,438 |
| July 24, 2025 | 1,736 | 1,774.75 | 1,774.75 | 1,794 | 1,708 | 2,831 |
| July 23, 2025 | 1,640.5 | 1,653.5 | 1,653.5 | 1,674.5 | 1,595 | 582 |
| July 22, 2025 | 1,670 | 1,572.75 | 1,572.75 | 1,687 | 1,471.5 | 1,249 |
| July 21, 2025 | 1,779.5 | 1,774.5 | 1,774.5 | 1,809 | 1,731 | 325 |
| July 18, 2025 | 1,796 | 1,727 | 1,727 | 1,808 | 1,713 | 768 |
| July 17, 2025 | 1,684 | 1,727.5 | 1,727.5 | 1,753.5 | 1,670 | 1,493 |
| July 16, 2025 | 1,588 | 1,610.25 | 1,610.25 | 1,652 | 1,570.5 | 740 |
| July 15, 2025 | 1,621 | 1,625.75 | 1,625.75 | 1,660 | 1,571 | 1,849 |
| July 14, 2025 | 1,416.5 | 1,514 | 1,514 | 1,543 | 1,390 | 1,297 |
| July 11, 2025 | 1,386 | 1,417.5 | 1,417.5 | 1,477 | 1,352 | 3,555 |
| July 10, 2025 | 1,414.5 | 1,366.75 | 1,366.75 | 1,493.5 | 1,332.5 | 4,076 |
| July 09, 2025 | 1,330 | 1,353 | 1,353 | 1,375 | 1,280 | 1,663 |
| July 08, 2025 | 1,311 | 1,268.25 | 1,268.25 | 1,322 | 1,235.5 | 1,557 |
| July 07, 2025 | 1,198 | 1,244.5 | 1,244.5 | 1,244.5 | 1,140 | 1,312 |
| July 04, 2025 | 1,182 | 1,171 | 1,171 | 1,187 | 1,160 | 85 |