2,372.50
-173.5(-6.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 1,170 | 1,211.5 | 1,211.5 | 1,229.5 | 1,160 | 1,461 |
| July 02, 2025 | 1,133.5 | 1,125.5 | 1,125.5 | 1,169.5 | 1,071.5 | 3,033 |
| July 01, 2025 | 1,257 | 1,090 | 1,090 | 1,278.5 | 1,050 | 2,624 |
| June 30, 2025 | 1,266.5 | 1,291.75 | 1,291.75 | 1,315.5 | 1,255 | 2,311 |
| June 27, 2025 | 1,605 | 1,361 | 1,361 | 1,622 | 1,300 | 2,938 |
| June 26, 2025 | 1,543.5 | 1,551 | 1,551 | 1,687 | 1,523 | 1,279 |
| June 25, 2025 | 1,522.5 | 1,522 | 1,522 | 1,666.5 | 1,504 | 1,130 |
| June 24, 2025 | 1,480.5 | 1,486.5 | 1,486.5 | 1,493.5 | 1,386.5 | 730 |
| June 23, 2025 | 1,375 | 1,424.5 | 1,424.5 | 1,477.5 | 1,360 | 815 |
| June 20, 2025 | 1,424.5 | 1,414.5 | 1,414.5 | 1,500 | 1,357.5 | 517 |
| June 19, 2025 | 1,399 | 1,353 | 1,353 | 1,403 | 1,330 | 73 |
| June 18, 2025 | 1,401 | 1,426.75 | 1,426.75 | 1,439.5 | 1,370 | 582 |
| June 17, 2025 | 1,490 | 1,437.5 | 1,437.5 | 1,539.5 | 1,410 | 900 |
| June 16, 2025 | 1,450 | 1,520.25 | 1,520.25 | 1,585 | 1,427 | 1,318 |
| June 13, 2025 | 1,255 | 1,396.75 | 1,396.75 | 1,402.5 | 1,231 | 1,417 |
| June 12, 2025 | 1,352 | 1,319.25 | 1,319.25 | 1,357 | 1,298 | 774 |
| June 11, 2025 | 1,222 | 1,362.5 | 1,362.5 | 1,420 | 1,221 | 1,975 |
| June 10, 2025 | 1,197.5 | 1,164 | 1,164 | 1,275.5 | 1,164 | 1,078 |
| June 09, 2025 | 1,109.5 | 1,129 | 1,129 | 1,130.5 | 1,035.5 | 1,040 |
| June 06, 2025 | 1,016 | 1,042 | 1,042 | 1,056.5 | 977.6 | 1,624 |
| June 05, 2025 | 1,202.5 | 1,258.75 | 1,258.75 | 1,287.5 | 1,171 | 1,381 |
| June 04, 2025 | 1,303.5 | 1,180.25 | 1,180.25 | 1,325 | 1,086.5 | 980 |
| June 03, 2025 | 1,257 | 1,247.5 | 1,247.5 | 1,320 | 1,227 | 745 |
| June 02, 2025 | 1,209 | 1,226 | 1,226 | 1,328.5 | 1,182 | 1,258 |
| May 30, 2025 | 1,019.5 | 1,214 | 1,214 | 1,260.5 | 1,012.5 | 1,769 |
| May 29, 2025 | 1,141 | 1,067 | 1,067 | 1,141 | 1,012 | 1,809 |
| May 28, 2025 | 1,051 | 1,087 | 1,087 | 1,111 | 1,030 | 1,563 |
| May 27, 2025 | 1,140 | 1,101.75 | 1,101.75 | 1,173.5 | 1,100 | 1,393 |
| May 23, 2025 | 1,054.5 | 1,041 | 1,041 | 1,087 | 964.8 | 1,715 |