1,273.60
-0.2(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,274 | 1,273.8 | 1,273.8 | 1,274 | 1,272.6 | 567 |
| October 17, 2025 | 1,272.2 | 1,272.2 | 1,272.2 | 1,273.8 | 1,272.2 | 3,284 |
| October 16, 2025 | 1,274.4 | 1,273.2 | 1,273.2 | 1,274.4 | 1,272.2 | 599 |
| October 15, 2025 | 1,272 | 1,272 | 1,272 | 1,273.2 | 1,271.54 | 516 |
| October 14, 2025 | 1,272.2 | 1,271.4 | 1,271.4 | 1,273.2 | 1,271.4 | 108 |
| October 13, 2025 | 1,272 | 1,272 | 1,272 | 1,272.4 | 1,270.8 | 8,789 |
| October 10, 2025 | 1,270.8 | 1,271.2 | 1,271.2 | 1,273 | 1,270.8 | 5,594 |
| October 09, 2025 | 1,270.6 | 1,270.6 | 1,270.6 | 1,272 | 1,270.55 | 1,238 |
| October 08, 2025 | 1,270.2 | 1,271.1 | 1,271.1 | 1,271.8 | 1,270.2 | 2,650 |
| October 07, 2025 | 1,271 | 1,271.6 | 1,271.6 | 1,271.6 | 1,270.57 | 20,447 |
| October 06, 2025 | 1,271 | 1,270.2 | 1,270.2 | 1,271.2 | 1,270.2 | 424 |
| October 03, 2025 | 1,270.6 | 1,270.5 | 1,270.5 | 1,270.8 | 1,269 | 7,493 |
| October 02, 2025 | 1,271.4 | 1,270.3 | 1,270.3 | 1,271.4 | 1,269.6 | 8,838 |
| October 01, 2025 | 1,269 | 1,270.2 | 1,270.2 | 1,270.4 | 1,268.8 | 26,312 |
| September 30, 2025 | 1,269.2 | 1,269.9 | 1,269.9 | 1,270.8 | 1,269.2 | 25,071 |
| September 29, 2025 | 1,268.8 | 1,269.6 | 1,269.6 | 1,270.6 | 1,268.8 | 9,433 |
| September 26, 2025 | 1,270 | 1,269.3 | 1,269.3 | 1,270 | 1,269 | 13,683 |
| September 25, 2025 | 1,269 | 1,269.3 | 1,269.3 | 1,269.8 | 1,268 | 5,338 |
| September 24, 2025 | 1,269 | 1,268.7 | 1,268.7 | 1,269 | 1,268 | 1,936 |
| September 23, 2025 | 1,268.4 | 1,268.9 | 1,268.9 | 1,269 | 1,268.4 | 2,272 |
| September 22, 2025 | 1,268.2 | 1,268.4 | 1,268.4 | 1,269 | 1,268.2 | 612 |
| September 19, 2025 | 1,268.2 | 1,268.4 | 1,268.4 | 1,269 | 1,267.4 | 486 |
| September 18, 2025 | 1,269 | 1,267.6 | 1,267.6 | 1,269 | 1,267.4 | 292 |
| September 17, 2025 | 1,267.2 | 1,267.7 | 1,267.7 | 1,270 | 1,267.2 | 672 |
| September 16, 2025 | 1,267.2 | 1,267.6 | 1,267.6 | 1,267.8 | 1,267.2 | 84 |
| September 15, 2025 | 1,267.2 | 1,267.5 | 1,267.5 | 1,267.8 | 1,267.2 | 250 |
| September 12, 2025 | 1,269 | 1,267.3 | 1,267.3 | 1,270 | 1,266.6 | 1,363 |
| September 11, 2025 | 1,267.2 | 1,267 | 1,267 | 1,268.4 | 1,266 | 222 |
| September 10, 2025 | 1,267.2 | 1,266.6 | 1,266.6 | 1,267.4 | 1,266.2 | 568 |
| September 09, 2025 | 1,266.4 | 1,267 | 1,267 | 1,267 | 1,266 | 2,929 |
| September 08, 2025 | 1,265.2 | 1,266 | 1,266 | 1,267.2 | 1,265.2 | 9,145 |
| September 05, 2025 | 1,266.6 | 1,266.1 | 1,266.1 | 1,270.6 | 1,265.6 | 14,953 |
| September 04, 2025 | 1,266 | 1,265.7 | 1,265.7 | 1,266.8 | 1,264.6 | 616 |
| September 03, 2025 | 1,265.6 | 1,265.3 | 1,265.3 | 1,265.8 | 1,265 | 1,741 |
| September 02, 2025 | 1,266.2 | 1,265.1 | 1,265.1 | 1,266.2 | 1,264.8 | 2,766 |
| September 01, 2025 | 1,266.2 | 1,265.3 | 1,265.3 | 1,266.2 | 1,264.2 | 362 |
| August 29, 2025 | 1,264 | 1,265.2 | 1,265.2 | 1,266.6 | 1,263.8 | 435 |
| August 28, 2025 | 1,265.2 | 1,264.7 | 1,264.7 | 1,266 | 1,263.2 | 557 |
| August 27, 2025 | 1,263.8 | 1,264.2 | 1,264.2 | 1,265 | 1,263.2 | 515 |
| August 26, 2025 | 1,263.8 | 1,263.8 | 1,263.8 | 1,265.87 | 1,263.2 | 1,179 |
| August 22, 2025 | 1,263.6 | 1,263.6 | 1,263.6 | 1,264.4 | 1,262.8 | 880 |
| August 21, 2025 | 1,262.6 | 1,263.2 | 1,263.2 | 1,271.4 | 1,260.6 | 172 |
| August 20, 2025 | 1,263.4 | 1,263 | 1,263 | 1,263.4 | 1,261.2 | 11,639 |
| August 19, 2025 | 1,261.8 | 1,262.8 | 1,262.8 | 1,268.2 | 1,261.8 | 8,072 |
| August 18, 2025 | 1,263.2 | 1,263 | 1,263 | 1,263.4 | 1,261.6 | 694 |
| August 15, 2025 | 1,261.8 | 1,262.5 | 1,262.5 | 1,263.4 | 1,261.6 | 827 |
| August 14, 2025 | 1,261.4 | 1,262.4 | 1,262.4 | 1,263.2 | 1,260.6 | 213 |
| August 13, 2025 | 1,260.4 | 1,261.9 | 1,261.9 | 1,262 | 1,260.4 | 2,612 |
| August 12, 2025 | 1,261.2 | 1,261.7 | 1,261.7 | 1,264.52 | 1,260.6 | 4,558 |
| August 11, 2025 | 1,261.4 | 1,261.5 | 1,261.5 | 1,262.2 | 1,261 | 409 |
| August 08, 2025 | 1,262 | 1,261.4 | 1,261.4 | 1,262 | 1,260.6 | 162 |
| August 07, 2025 | 1,261 | 1,261.3 | 1,261.3 | 1,261.8 | 1,261 | 226 |
| August 06, 2025 | 1,260.6 | 1,260.7 | 1,260.7 | 1,268.4 | 1,259.8 | 231 |
| August 05, 2025 | 1,260.6 | 1,260 | 1,260 | 1,261.55 | 1,260 | 1,894 |
| August 04, 2025 | 1,260.2 | 1,260.4 | 1,260.4 | 1,261 | 1,260 | 2,111 |
| August 01, 2025 | 1,260 | 1,260.4 | 1,260.4 | 1,261 | 1,259.8 | 756 |
| July 31, 2025 | 1,259.6 | 1,260.1 | 1,260.1 | 1,261 | 1,259.2 | 813 |
| July 30, 2025 | 1,259.4 | 1,259.6 | 1,259.6 | 1,260 | 1,259 | 5,356 |
| July 29, 2025 | 1,259.8 | 1,259.4 | 1,259.4 | 1,260 | 1,258.2 | 934 |
| July 28, 2025 | 1,260 | 1,259.2 | 1,259.2 | 1,260 | 1,258.6 | 35 |