1,343.44
+18.4(+1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,322.53 | 1,325.04 | 1,325.04 | 1,358.01 | 1,312.17 | 575,900 |
| November 12, 2025 | 1,279.13 | 1,307.97 | 1,307.97 | 1,341.61 | 1,279.13 | 569,200 |
| November 11, 2025 | 1,285.2 | 1,294 | 1,294 | 1,296.42 | 1,273.23 | 330,100 |
| November 10, 2025 | 1,281.5 | 1,288.91 | 1,288.91 | 1,296.21 | 1,270 | 295,018 |
| November 07, 2025 | 1,261.04 | 1,284.76 | 1,284.76 | 1,286.34 | 1,255.51 | 262,000 |
| November 06, 2025 | 1,260.57 | 1,271.6 | 1,271.6 | 1,279.7 | 1,251.21 | 256,200 |
| November 05, 2025 | 1,275.56 | 1,266.31 | 1,266.31 | 1,299.38 | 1,261.45 | 325,608 |
| November 04, 2025 | 1,292.55 | 1,291.97 | 1,291.97 | 1,308.17 | 1,283 | 250,233 |
| November 03, 2025 | 1,308.83 | 1,300 | 1,300 | 1,310.8 | 1,292.81 | 199,326 |
| October 31, 2025 | 1,301.01 | 1,308.51 | 1,308.51 | 1,311.41 | 1,300.54 | 224,227 |
| October 30, 2025 | 1,312.82 | 1,306.14 | 1,306.14 | 1,333.59 | 1,304.17 | 260,007 |
| October 29, 2025 | 1,327.23 | 1,316 | 1,316 | 1,337.83 | 1,301.6 | 243,800 |
| October 28, 2025 | 1,354.46 | 1,335.12 | 1,335.12 | 1,356.94 | 1,334.31 | 261,633 |
| October 27, 2025 | 1,354.76 | 1,354.46 | 1,354.46 | 1,365.79 | 1,346.62 | 229,700 |
| October 24, 2025 | 1,353.5 | 1,359.3 | 1,359.3 | 1,361.51 | 1,347.51 | 203,500 |
| October 23, 2025 | 1,314.21 | 1,350 | 1,350 | 1,351.72 | 1,314.21 | 284,555 |
| October 22, 2025 | 1,323.67 | 1,314.19 | 1,314.19 | 1,332.51 | 1,313.79 | 261,800 |
| October 21, 2025 | 1,313.54 | 1,329.17 | 1,329.17 | 1,331.83 | 1,309.5 | 252,344 |
| October 20, 2025 | 1,270 | 1,301.68 | 1,301.68 | 1,311.16 | 1,269.53 | 383,300 |
| October 17, 2025 | 1,253.08 | 1,265.88 | 1,265.88 | 1,270.07 | 1,249.87 | 288,846 |
| October 16, 2025 | 1,243.16 | 1,249.42 | 1,249.42 | 1,270 | 1,240.4 | 387,373 |
| October 15, 2025 | 1,299.35 | 1,237.71 | 1,237.71 | 1,313.27 | 1,235.69 | 751,002 |
| October 14, 2025 | 1,286.91 | 1,312.48 | 1,312.48 | 1,322.27 | 1,284 | 240,755 |
| October 13, 2025 | 1,282.1 | 1,293.08 | 1,293.08 | 1,293.92 | 1,269.87 | 309,932 |
| October 10, 2025 | 1,273.14 | 1,277.99 | 1,277.99 | 1,287.8 | 1,270 | 240,018 |
| October 09, 2025 | 1,285 | 1,275.44 | 1,275.44 | 1,286.75 | 1,272.05 | 183,826 |
| October 08, 2025 | 1,277.48 | 1,285.85 | 1,285.85 | 1,290.93 | 1,277.48 | 219,700 |
| October 07, 2025 | 1,291.74 | 1,284.38 | 1,284.38 | 1,303.66 | 1,283.86 | 197,700 |
| October 06, 2025 | 1,290.15 | 1,291.74 | 1,291.74 | 1,296.6 | 1,274.49 | 184,700 |
| October 03, 2025 | 1,279.86 | 1,288.83 | 1,288.83 | 1,293.25 | 1,277.6 | 258,200 |
| October 02, 2025 | 1,295.88 | 1,283.81 | 1,283.81 | 1,304.86 | 1,276.69 | 278,010 |
| October 01, 2025 | 1,304.76 | 1,300.8 | 1,300.8 | 1,333.02 | 1,298.35 | 335,900 |
| September 30, 2025 | 1,290.9 | 1,318.02 | 1,318.02 | 1,323.25 | 1,285.08 | 336,800 |
| September 29, 2025 | 1,299 | 1,289.29 | 1,289.29 | 1,308.05 | 1,281.11 | 196,600 |
| September 26, 2025 | 1,299.04 | 1,295.72 | 1,295.72 | 1,303.49 | 1,291.4 | 197,427 |
| September 25, 2025 | 1,296.9 | 1,290 | 1,290 | 1,296.9 | 1,268.89 | 307,942 |
| September 24, 2025 | 1,299.37 | 1,300 | 1,300 | 1,320 | 1,297.93 | 227,100 |
| September 23, 2025 | 1,293.02 | 1,299.37 | 1,299.37 | 1,304.52 | 1,291.27 | 241,238 |
| September 22, 2025 | 1,276.11 | 1,295.29 | 1,295.29 | 1,296.22 | 1,271.2 | 253,400 |
| September 19, 2025 | 1,292.49 | 1,282.46 | 1,282.46 | 1,297.92 | 1,273.6 | 520,229 |
| September 18, 2025 | 1,277.53 | 1,286.12 | 1,286.12 | 1,289.93 | 1,272.25 | 267,943 |
| September 17, 2025 | 1,273 | 1,275.96 | 1,275.96 | 1,292.52 | 1,265.49 | 259,400 |
| September 16, 2025 | 1,302.25 | 1,281.73 | 1,281.73 | 1,304.32 | 1,279.64 | 260,219 |
| September 15, 2025 | 1,275.57 | 1,288.13 | 1,288.13 | 1,299.53 | 1,273.66 | 315,414 |
| September 12, 2025 | 1,293.52 | 1,271.45 | 1,271.45 | 1,303.67 | 1,269.32 | 396,000 |
| September 11, 2025 | 1,289.61 | 1,293.3 | 1,293.3 | 1,302.65 | 1,284.24 | 387,523 |
| September 10, 2025 | 1,314.47 | 1,287.32 | 1,287.32 | 1,324.88 | 1,275.14 | 448,000 |
| September 09, 2025 | 1,289.46 | 1,312.09 | 1,312.09 | 1,314.63 | 1,277.83 | 689,751 |
| September 08, 2025 | 1,251.99 | 1,293.24 | 1,293.24 | 1,295.46 | 1,243.55 | 630,444 |
| September 05, 2025 | 1,284.31 | 1,271.04 | 1,271.04 | 1,284.43 | 1,260.39 | 488,945 |
| September 04, 2025 | 1,282.7 | 1,281.81 | 1,281.81 | 1,283.15 | 1,263 | 442,900 |
| September 03, 2025 | 1,304 | 1,278.48 | 1,278.48 | 1,304.99 | 1,274.64 | 338,800 |
| September 02, 2025 | 1,304.79 | 1,304.88 | 1,304.88 | 1,317.12 | 1,289.24 | 434,667 |
| August 29, 2025 | 1,400.94 | 1,398.88 | 1,308.88 | 1,402.5 | 1,392.29 | 312,077 |
| August 28, 2025 | 1,396.82 | 1,398.06 | 1,308.11 | 1,412.52 | 1,387.72 | 427,000 |
| August 27, 2025 | 1,412.88 | 1,395.04 | 1,305.29 | 1,427.4 | 1,395 | 250,800 |
| August 26, 2025 | 1,393.9 | 1,413.34 | 1,322.41 | 1,414.42 | 1,392.78 | 267,011 |
| August 25, 2025 | 1,409 | 1,389.98 | 1,300.55 | 1,420.19 | 1,386.67 | 181,518 |
| August 22, 2025 | 1,401.18 | 1,408.46 | 1,408.46 | 1,414.87 | 1,397.95 | 251,200 |
| August 21, 2025 | 1,399.99 | 1,393.14 | 1,393.14 | 1,415.66 | 1,387.19 | 275,584 |