1,279.80
-2.4(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 1,330.76 | 1,265.09 | 1,265.09 | 1,330.76 | 1,261.59 | 4,869 |
| July 23, 2025 | 1,255.83 | 1,255.44 | 1,255.44 | 1,257.53 | 1,253.91 | 19,139 |
| July 22, 2025 | 1,332.38 | 1,250.3 | 1,250.3 | 1,332.38 | 1,246.61 | 6,416 |
| July 21, 2025 | 1,252.09 | 1,256.97 | 1,256.97 | 1,256.97 | 1,250.5 | 23,297 |
| July 18, 2025 | 1,300 | 1,249.89 | 1,249.89 | 1,300 | 1,248.37 | 9,184 |
| July 17, 2025 | 1,244.16 | 1,247.78 | 1,247.78 | 1,248.81 | 1,232.38 | 6,743 |
| July 16, 2025 | 1,234.79 | 1,232.38 | 1,232.38 | 1,241.95 | 1,232.38 | 4,419 |
| July 15, 2025 | 1,247.48 | 1,243.72 | 1,243.72 | 1,250.12 | 1,241.77 | 100,965 |
| July 14, 2025 | 1,235.08 | 1,242.37 | 1,242.37 | 1,242.37 | 1,234.33 | 11,554 |
| July 11, 2025 | 1,242.91 | 1,241.8 | 1,241.8 | 1,243.24 | 1,237.02 | 4,611 |
| July 10, 2025 | 1,239.95 | 1,245.67 | 1,245.67 | 1,245.79 | 1,238.74 | 26,450 |
| July 09, 2025 | 1,234.96 | 1,238.51 | 1,238.51 | 1,243.47 | 1,234.16 | 5,574 |
| July 08, 2025 | 1,237.25 | 1,234.54 | 1,234.54 | 1,238.45 | 1,233.64 | 22,350 |
| July 07, 2025 | 1,280 | 1,238.3 | 1,238.3 | 1,280 | 1,237.48 | 11,934 |
| July 04, 2025 | 1,240.84 | 1,237.88 | 1,237.88 | 1,241.72 | 1,236.75 | 1,776 |
| July 03, 2025 | 1,250 | 1,245.58 | 1,245.58 | 1,250 | 1,235.06 | 19,117 |
| July 02, 2025 | 1,234.41 | 1,232.03 | 1,232.03 | 1,234.41 | 1,227.99 | 14,395 |
| July 01, 2025 | 1,229.31 | 1,228.57 | 1,228.57 | 1,230.16 | 1,225.69 | 12,551 |
| June 30, 2025 | 1,229.19 | 1,227.58 | 1,227.58 | 1,229.92 | 1,225.88 | 14,998 |
| June 27, 2025 | 1,221.56 | 1,225.88 | 1,225.88 | 1,226.73 | 1,220.87 | 5,583 |
| June 26, 2025 | 1,280.23 | 1,214.7 | 1,214.7 | 1,280.23 | 1,211.42 | 2,570 |
| June 25, 2025 | 1,208.33 | 1,207.77 | 1,207.77 | 1,211.15 | 1,207.17 | 4,758 |
| June 24, 2025 | 1,206.84 | 1,206.27 | 1,206.27 | 1,207.51 | 1,201.57 | 101,145 |
| June 23, 2025 | 1,181.78 | 1,187.25 | 1,187.25 | 1,190.57 | 1,181.06 | 27,390 |
| June 20, 2025 | 1,246.3 | 1,186.36 | 1,186.36 | 1,246.3 | 1,181.66 | 4,987 |
| June 19, 2025 | 1,182.76 | 1,175.76 | 1,175.76 | 1,183.1 | 1,174.8 | 3,067 |
| June 18, 2025 | 1,188.92 | 1,191.4 | 1,191.4 | 1,193.04 | 1,185.75 | 6,431 |
| June 17, 2025 | 1,190.91 | 1,191.75 | 1,191.75 | 1,194 | 1,188.01 | 4,085 |
| June 16, 2025 | 1,192 | 1,197.55 | 1,197.55 | 1,199.53 | 1,189.17 | 15,307 |
| June 13, 2025 | 1,182.38 | 1,191.95 | 1,191.95 | 1,193 | 1,181.43 | 11,817 |
| June 12, 2025 | 1,192.24 | 1,196.19 | 1,196.19 | 1,198.01 | 1,187.01 | 4,939 |
| June 11, 2025 | 1,262.97 | 1,199.07 | 1,199.07 | 1,262.97 | 1,193.35 | 10,301 |
| June 10, 2025 | 1,189.93 | 1,191.49 | 1,191.49 | 1,193.86 | 1,187.41 | 4,041 |
| June 09, 2025 | 1,189.16 | 1,190.1 | 1,190.1 | 1,191.63 | 1,188.08 | 1,903 |
| June 06, 2025 | 1,182.23 | 1,187.46 | 1,187.46 | 1,192 | 1,181.24 | 4,113 |
| June 05, 2025 | 1,183.13 | 1,188.58 | 1,188.58 | 1,190.04 | 1,179.69 | 4,898 |
| June 04, 2025 | 1,200 | 1,185.42 | 1,185.42 | 1,200 | 1,182.71 | 9,829 |
| June 03, 2025 | 1,172.32 | 1,181.5 | 1,181.5 | 1,181.89 | 1,169.6 | 18,088 |
| June 02, 2025 | 1,163.14 | 1,167.92 | 1,167.92 | 1,170.19 | 1,161.69 | 11,263 |
| May 30, 2025 | 1,168.48 | 1,169.18 | 1,169.18 | 1,170.83 | 1,164.81 | 3,205 |
| May 29, 2025 | 1,184.59 | 1,170.06 | 1,170.06 | 1,187.99 | 1,169 | 18,897 |
| May 28, 2025 | 1,171.33 | 1,169.71 | 1,169.71 | 1,176.31 | 1,169.71 | 5,216 |
| May 27, 2025 | 1,162.51 | 1,168.62 | 1,168.62 | 1,168.98 | 1,159.99 | 9,248 |