1,316.16
-14.6(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,308.19 | 1,316.16 | 1,316.16 | 1,324.36 | 1,301 | 13,416 |
| October 16, 2025 | 1,331.48 | 1,330.76 | 1,330.76 | 1,335.15 | 1,329.16 | 5,331 |
| October 15, 2025 | 1,350 | 1,331.22 | 1,331.22 | 1,350 | 1,326.95 | 9,763 |
| October 14, 2025 | 1,313.88 | 1,318.3 | 1,318.3 | 1,319.09 | 1,304.2 | 6,334 |
| October 13, 2025 | 1,322.05 | 1,323.46 | 1,323.46 | 1,325.51 | 1,315.55 | 12,074 |
| October 10, 2025 | 1,340.79 | 1,318.22 | 1,318.22 | 1,344.17 | 1,318.22 | 12,330 |
| October 09, 2025 | 1,423.1 | 1,337.16 | 1,337.16 | 1,423.1 | 1,337.16 | 29,054 |
| October 08, 2025 | 1,336.3 | 1,342.55 | 1,342.55 | 1,343.12 | 1,335.99 | 12,268 |
| October 07, 2025 | 1,339.47 | 1,336.07 | 1,336.07 | 1,343.47 | 1,335.99 | 9,194 |
| October 06, 2025 | 1,341.13 | 1,340.09 | 1,340.09 | 1,342 | 1,337.08 | 75,464 |
| October 03, 2025 | 1,339.58 | 1,341.17 | 1,341.17 | 1,342.28 | 1,336.58 | 24,129 |
| October 02, 2025 | 1,335.65 | 1,332.14 | 1,332.14 | 1,339.13 | 1,332.14 | 75,145 |
| October 01, 2025 | 1,319.41 | 1,330.65 | 1,330.65 | 1,330.65 | 1,318.55 | 12,357 |
| September 30, 2025 | 1,323.43 | 1,322.32 | 1,322.32 | 1,324.81 | 1,321.63 | 62,043 |
| September 29, 2025 | 1,326.28 | 1,324.69 | 1,324.69 | 1,329.09 | 1,324.24 | 25,299 |
| September 26, 2025 | 1,315.92 | 1,317.35 | 1,317.35 | 1,321.39 | 1,313.35 | 6,885 |
| September 25, 2025 | 1,320.15 | 1,315.11 | 1,315.11 | 1,321.25 | 1,308.5 | 12,405 |
| September 24, 2025 | 1,326.62 | 1,322.35 | 1,322.35 | 1,326.86 | 1,322.35 | 51,966 |
| September 23, 2025 | 1,331.31 | 1,329.75 | 1,329.75 | 1,332.24 | 1,329.75 | 6,458 |
| September 22, 2025 | 1,322.87 | 1,327.01 | 1,327.01 | 1,328.13 | 1,320 | 7,318 |
| September 19, 2025 | 1,317.97 | 1,319.31 | 1,319.31 | 1,323.14 | 1,317.24 | 5,060 |
| September 18, 2025 | 1,318.51 | 1,321.72 | 1,321.72 | 1,324.52 | 1,315.43 | 58,728 |
| September 17, 2025 | 1,314.11 | 1,312.43 | 1,312.43 | 1,315.4 | 1,310.01 | 6,428 |
| September 16, 2025 | 1,316.81 | 1,313.12 | 1,313.12 | 1,319.37 | 1,313.12 | 22,172 |
| September 15, 2025 | 1,311.32 | 1,315.04 | 1,315.04 | 1,388.64 | 1,309.14 | 9,337 |
| September 12, 2025 | 1,308.95 | 1,310.04 | 1,310.04 | 1,310.95 | 1,307.75 | 12,414 |
| September 11, 2025 | 1,300.69 | 1,309.38 | 1,309.38 | 1,309.9 | 1,299.66 | 8,337 |
| September 10, 2025 | 1,368.66 | 1,299.08 | 1,299.08 | 1,368.66 | 1,297.04 | 9,377 |
| September 09, 2025 | 1,293.78 | 1,291.19 | 1,291.19 | 1,295.42 | 1,288.76 | 13,540 |
| September 08, 2025 | 1,290.02 | 1,293.07 | 1,293.07 | 1,293.69 | 1,289.67 | 5,706 |
| September 05, 2025 | 1,295.26 | 1,286.45 | 1,286.45 | 1,298.13 | 1,281.99 | 7,304 |
| September 04, 2025 | 1,281.86 | 1,286.65 | 1,286.65 | 1,286.93 | 1,281.77 | 14,054 |
| September 03, 2025 | 1,276.15 | 1,279.14 | 1,279.14 | 1,282.55 | 1,276.15 | 23,345 |
| September 02, 2025 | 1,283.64 | 1,266.82 | 1,266.82 | 1,283.64 | 1,266.6 | 7,305 |
| September 01, 2025 | 1,283.78 | 1,285.64 | 1,285.64 | 1,286 | 1,283.18 | 2,944 |
| August 29, 2025 | 1,290.89 | 1,282.66 | 1,282.66 | 1,291.53 | 1,281.16 | 25,595 |
| August 28, 2025 | 1,364.59 | 1,288.02 | 1,288.02 | 1,364.59 | 1,285.62 | 6,356 |
| August 27, 2025 | 1,355.72 | 1,287.35 | 1,287.35 | 1,355.72 | 1,283.13 | 10,069 |
| August 26, 2025 | 1,277.53 | 1,278.99 | 1,278.99 | 1,280.73 | 1,275.5 | 13,341 |
| August 22, 2025 | 1,263.5 | 1,287 | 1,287 | 1,287 | 1,263.14 | 8,561 |
| August 21, 2025 | 1,270.9 | 1,269.09 | 1,269.09 | 1,271.61 | 1,264.56 | 19,109 |
| August 20, 2025 | 1,271.16 | 1,267.66 | 1,267.66 | 1,273.13 | 1,260.1 | 18,638 |
| August 19, 2025 | 1,279.39 | 1,277.86 | 1,277.86 | 1,282.21 | 1,274.28 | 21,320 |
| August 18, 2025 | 1,280.54 | 1,279.8 | 1,279.8 | 1,281.87 | 1,278.44 | 8,217 |
| August 15, 2025 | 1,288 | 1,282.2 | 1,282.2 | 1,288.43 | 1,280.86 | 15,257 |
| August 14, 2025 | 1,282.62 | 1,281.57 | 1,281.57 | 1,285.37 | 1,277.61 | 10,057 |
| August 13, 2025 | 1,279.49 | 1,282 | 1,282 | 1,286.4 | 1,279.49 | 12,366 |
| August 12, 2025 | 1,344.46 | 1,276.16 | 1,276.16 | 1,344.46 | 1,265.3 | 5,320 |
| August 11, 2025 | 1,271.2 | 1,268.36 | 1,268.36 | 1,271.71 | 1,267.16 | 4,495 |
| August 08, 2025 | 1,261.1 | 1,265.38 | 1,265.38 | 1,268.31 | 1,260.64 | 2,808 |
| August 07, 2025 | 1,263.17 | 1,258.22 | 1,258.22 | 1,270.84 | 1,258.22 | 3,276 |
| August 06, 2025 | 1,324.42 | 1,258.51 | 1,258.51 | 1,324.42 | 1,250.83 | 6,674 |
| August 05, 2025 | 1,259.84 | 1,249.46 | 1,249.46 | 1,260.31 | 1,248.36 | 72,833 |
| August 04, 2025 | 1,280 | 1,252.46 | 1,252.46 | 1,280 | 1,242.2 | 23,202 |
| August 01, 2025 | 1,254.99 | 1,237.2 | 1,237.2 | 1,255.2 | 1,233.74 | 23,665 |
| July 31, 2025 | 1,274.97 | 1,267.76 | 1,267.76 | 1,277.19 | 1,265.08 | 14,846 |
| July 30, 2025 | 1,266.81 | 1,264.7 | 1,264.7 | 1,267.66 | 1,264.55 | 6,419 |
| July 29, 2025 | 1,269.93 | 1,265.34 | 1,265.34 | 1,271.95 | 1,265.34 | 4,764 |
| July 28, 2025 | 1,273.7 | 1,268.5 | 1,268.5 | 1,274.03 | 1,266.74 | 9,124 |
| July 25, 2025 | 1,265.1 | 1,266.11 | 1,266.11 | 1,266.27 | 1,263.52 | 1,462 |