1,692.50
-140(-7.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,786.5 | 1,692.5 | 1,692.5 | 1,859 | 1,678.5 | 1,021 |
| January 13, 2026 | 1,823 | 1,832.5 | 1,832.5 | 1,851 | 1,737 | 545 |
| January 12, 2026 | 1,708 | 1,785.5 | 1,785.5 | 1,858.5 | 1,669 | 780 |
| January 09, 2026 | 1,764 | 1,763.5 | 1,763.5 | 1,801 | 1,690 | 418 |
| January 08, 2026 | 2,015 | 1,775 | 1,860 | 2,067 | 1,775 | 1,133 |
| January 07, 2026 | 1,835.5 | 1,946 | 1,934 | 1,946 | 1,785 | 435 |
| January 06, 2026 | 1,710 | 1,775 | 1,775 | 1,816 | 1,663 | 605 |
| January 05, 2026 | 1,668 | 1,719.25 | 1,719.25 | 1,729 | 1,626 | 1,000 |
| January 02, 2026 | 2,000 | 1,638.5 | 1,750 | 2,050 | 1,617 | 826 |
| December 31, 2025 | 1,900 | 1,903 | 1,903 | 1,904 | 1,887.5 | 113 |
| December 30, 2025 | 2,042 | 2,044 | 2,044 | 2,065 | 1,955.5 | 325 |
| December 29, 2025 | 2,130 | 2,096 | 2,096 | 2,158 | 2,017 | 290 |
| December 24, 2025 | 2,372 | 2,373.5 | 2,373.5 | 2,376 | 2,367 | 48 |
| December 23, 2025 | 2,376 | 2,384.5 | 2,384.5 | 2,430 | 2,308 | 316 |
| December 22, 2025 | 2,428 | 2,392.5 | 2,392.5 | 2,568 | 2,352 | 720 |
| December 19, 2025 | 2,159 | 2,298 | 2,298 | 2,317 | 2,143 | 442 |
| December 18, 2025 | 1,912.5 | 2,147 | 2,060 | 2,160 | 1,906.5 | 302 |
| December 17, 2025 | 2,208 | 1,964.25 | 2,155 | 2,261 | 1,960 | 543 |
| December 16, 2025 | 1,951 | 2,102.5 | 2,102.5 | 2,153 | 1,951 | 819 |
| December 15, 2025 | 2,062 | 2,193.5 | 2,193.5 | 2,211 | 2,044 | 474 |
| December 12, 2025 | 2,196 | 1,937 | 2,031 | 2,204 | 1,888 | 396 |
| December 11, 2025 | 2,128 | 2,080 | 2,080 | 2,193 | 2,023 | 762 |
| December 10, 2025 | 2,143 | 2,217 | 2,217 | 2,220 | 2,074 | 587 |
| December 09, 2025 | 1,982 | 2,042 | 2,042 | 2,068 | 1,968 | 250 |
| December 08, 2025 | 2,050 | 2,088.5 | 2,088.5 | 2,104 | 2,020 | 225 |
| December 05, 2025 | 1,941 | 1,951.5 | 1,951.5 | 2,009 | 1,894.5 | 427 |
| December 04, 2025 | 1,838 | 1,894.5 | 1,894.5 | 1,908 | 1,814 | 493 |
| December 03, 2025 | 1,734 | 1,771.5 | 1,771.5 | 1,800 | 1,650 | 302 |
| December 02, 2025 | 1,615.5 | 1,693.75 | 1,693.75 | 1,835.5 | 1,615 | 448 |
| December 01, 2025 | 1,573.5 | 1,604 | 1,604 | 1,616 | 1,490.5 | 328 |
| November 28, 2025 | 1,580 | 1,605.75 | 1,605.75 | 1,622 | 1,568.5 | 343 |
| November 27, 2025 | 1,600.5 | 1,592 | 1,592 | 1,600.5 | 1,561 | 103 |
| November 26, 2025 | 1,545 | 1,586.25 | 1,586.25 | 1,600 | 1,519 | 954 |
| November 25, 2025 | 1,466.5 | 1,425.75 | 1,425.75 | 1,466.5 | 1,348.5 | 583 |
| November 24, 2025 | 1,353.5 | 1,397.5 | 1,397.5 | 1,397.5 | 1,300 | 1,109 |
| November 21, 2025 | 1,298 | 1,211.25 | 1,211.25 | 1,347.5 | 1,191 | 2,450 |
| November 20, 2025 | 1,780 | 1,586.5 | 1,700 | 1,817 | 1,586 | 823 |
| November 19, 2025 | 1,633 | 1,624.5 | 1,624.5 | 1,730.5 | 1,605.5 | 445 |
| November 18, 2025 | 1,678 | 1,721.25 | 1,721.25 | 1,753 | 1,600 | 599 |
| November 17, 2025 | 1,919 | 1,800.25 | 1,800.25 | 1,929.5 | 1,726.5 | 689 |
| November 14, 2025 | 1,728 | 1,927.25 | 1,927.25 | 1,931.5 | 1,505 | 2,247 |
| November 13, 2025 | 2,259 | 1,906 | 1,906 | 2,260 | 1,860 | 917 |
| November 12, 2025 | 2,537 | 2,185 | 2,185 | 2,574 | 2,137 | 869 |
| November 11, 2025 | 2,580 | 2,430 | 2,430 | 2,589 | 2,372 | 260 |
| November 10, 2025 | 2,292 | 2,464 | 2,464 | 2,588 | 2,263 | 707 |
| November 07, 2025 | 2,056 | 1,815.5 | 1,828 | 2,076 | 1,790 | 1,179 |
| November 06, 2025 | 2,466 | 2,330 | 2,330 | 2,581 | 2,318 | 442 |
| November 05, 2025 | 2,395 | 2,487 | 2,487 | 2,560 | 2,317 | 474 |
| November 04, 2025 | 2,851 | 2,633.5 | 2,633.5 | 2,911 | 2,538 | 1,631 |
| November 03, 2025 | 3,194 | 3,234 | 3,234 | 3,368 | 3,194 | 379 |
| October 31, 2025 | 3,005 | 3,069.5 | 3,069.5 | 3,251 | 2,986 | 1,399 |
| October 30, 2025 | 3,116 | 3,035.5 | 3,035.5 | 3,135 | 2,855 | 546 |
| October 29, 2025 | 2,750 | 2,928 | 2,928 | 3,021 | 2,700 | 906 |
| October 28, 2025 | 2,645 | 2,645 | 2,645 | 2,734 | 2,597 | 478 |
| October 27, 2025 | 2,585 | 2,681 | 2,681 | 2,786 | 2,580 | 618 |
| October 24, 2025 | 2,342 | 2,479 | 2,479 | 2,526 | 2,328 | 393 |
| October 23, 2025 | 2,192 | 2,300 | 2,209 | 2,300 | 2,069 | 308 |
| October 22, 2025 | 2,337 | 2,090 | 2,090 | 2,391 | 2,090 | 394 |
| October 21, 2025 | 2,351 | 2,357 | 2,357 | 2,392 | 2,274 | 220 |
| October 20, 2025 | 2,306 | 2,422.5 | 2,422.5 | 2,422.5 | 2,234 | 168 |