1,364.68
+0.36004(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,365.85 | 1,364.68 | 1,364.68 | 1,369.13 | 1,362.67 | 20,231 |
| December 03, 2025 | 1,363.2 | 1,364.32 | 1,364.32 | 1,364.75 | 1,356.18 | 19,467 |
| December 02, 2025 | 1,356.42 | 1,357.69 | 1,357.69 | 1,365 | 1,355.55 | 27,512 |
| December 01, 2025 | 1,355.3 | 1,360.07 | 1,360.07 | 1,361.07 | 1,353.45 | 14,457 |
| November 28, 2025 | 1,357.59 | 1,362.48 | 1,362.48 | 1,363.07 | 1,357.59 | 10,958 |
| November 27, 2025 | 1,359.32 | 1,357.12 | 1,357.12 | 1,359.32 | 1,356.72 | 7,862 |
| November 26, 2025 | 1,419.22 | 1,359 | 1,359 | 1,419.22 | 1,349.56 | 85,407 |
| November 25, 2025 | 1,335.91 | 1,338.89 | 1,338.89 | 1,338.93 | 1,329.73 | 24,287 |
| November 24, 2025 | 1,322.37 | 1,333 | 1,333 | 1,334.03 | 1,316.82 | 11,286 |
| November 21, 2025 | 1,302.49 | 1,309.33 | 1,309.33 | 1,310.02 | 1,296.75 | 22,567 |
| November 20, 2025 | 1,321.07 | 1,330.54 | 1,330.54 | 1,348 | 1,321.07 | 62,320 |
| November 19, 2025 | 1,319.18 | 1,321.07 | 1,321.07 | 1,331.88 | 1,317.7 | 10,617 |
| November 18, 2025 | 1,321.69 | 1,319.77 | 1,319.77 | 1,326.86 | 1,309 | 28,329 |
| November 17, 2025 | 1,348.41 | 1,339.06 | 1,339.06 | 1,350.28 | 1,333.37 | 12,874 |
| November 14, 2025 | 1,338.82 | 1,344.76 | 1,344.76 | 1,346.42 | 1,325 | 13,281 |
| November 13, 2025 | 1,444.2 | 1,350.73 | 1,350.73 | 1,444.2 | 1,348.71 | 4,522 |
| November 12, 2025 | 1,437.95 | 1,362.46 | 1,362.46 | 1,437.95 | 1,359.93 | 15,732 |
| November 11, 2025 | 1,357.83 | 1,356.56 | 1,356.56 | 1,358.82 | 1,354.97 | 19,083 |
| November 10, 2025 | 1,349.36 | 1,348.69 | 1,348.69 | 1,355.84 | 1,347.87 | 115,755 |
| November 07, 2025 | 1,342.73 | 1,324.42 | 1,324.42 | 1,342.91 | 1,322.56 | 18,943 |
| November 06, 2025 | 1,349.97 | 1,338.75 | 1,338.75 | 1,356.55 | 1,338.65 | 7,472 |
| November 05, 2025 | 1,344.62 | 1,354.42 | 1,354.42 | 1,354.42 | 1,343.03 | 9,139 |
| November 04, 2025 | 1,351.87 | 1,353.66 | 1,353.66 | 1,356.59 | 1,345.86 | 14,539 |
| November 03, 2025 | 1,362.9 | 1,362.49 | 1,362.49 | 1,369.09 | 1,357.93 | 41,744 |
| October 31, 2025 | 1,368.38 | 1,361.89 | 1,361.89 | 1,370.52 | 1,358.22 | 12,896 |
| October 30, 2025 | 1,372.51 | 1,365.82 | 1,365.82 | 1,373.01 | 1,360.89 | 7,880 |
| October 29, 2025 | 1,375.29 | 1,374.46 | 1,374.46 | 1,376.41 | 1,372.78 | 11,219 |
| October 28, 2025 | 1,367.34 | 1,370.54 | 1,370.54 | 1,371.65 | 1,366.81 | 13,044 |
| October 27, 2025 | 1,434.77 | 1,364.97 | 1,364.97 | 1,434.77 | 1,362.19 | 18,104 |
| October 24, 2025 | 1,345.2 | 1,353.56 | 1,353.56 | 1,353.97 | 1,343.52 | 4,124 |
| October 23, 2025 | 1,336.11 | 1,338.49 | 1,338.49 | 1,339.16 | 1,330.85 | 11,515 |
| October 22, 2025 | 1,422.13 | 1,333.57 | 1,333.57 | 1,422.13 | 1,332.87 | 23,839 |
| October 21, 2025 | 1,339.09 | 1,341.64 | 1,341.64 | 1,342.76 | 1,338 | 20,007 |
| October 20, 2025 | 1,395.12 | 1,339.53 | 1,339.53 | 1,395.12 | 1,328.55 | 11,895 |
| 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 |