1,360.10
+22.77(+1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,346 | 1,360.1 | 1,360.1 | 1,367.53 | 1,345.11 | 163,699 |
| December 03, 2025 | 1,347.52 | 1,337.33 | 1,337.33 | 1,349.51 | 1,332.13 | 197,000 |
| December 02, 2025 | 1,360 | 1,343.65 | 1,343.65 | 1,360 | 1,332.68 | 193,800 |
| December 01, 2025 | 1,351.06 | 1,354.86 | 1,354.86 | 1,359.17 | 1,340.04 | 202,455 |
| November 28, 2025 | 1,354.96 | 1,360.17 | 1,360.17 | 1,362.87 | 1,345.05 | 114,318 |
| November 26, 2025 | 1,352.86 | 1,355.01 | 1,355.01 | 1,360.38 | 1,349.66 | 239,165 |
| November 25, 2025 | 1,338.78 | 1,352.54 | 1,352.54 | 1,362.05 | 1,331.94 | 283,932 |
| November 24, 2025 | 1,341.36 | 1,335.76 | 1,335.76 | 1,353.82 | 1,331.79 | 479,910 |
| November 21, 2025 | 1,329.62 | 1,347.22 | 1,347.22 | 1,360.84 | 1,317.03 | 294,400 |
| November 20, 2025 | 1,352.9 | 1,327.87 | 1,327.87 | 1,364.16 | 1,321.33 | 266,000 |
| November 19, 2025 | 1,343.26 | 1,341.19 | 1,341.19 | 1,358.87 | 1,324.55 | 310,038 |
| November 18, 2025 | 1,345.06 | 1,351.06 | 1,351.06 | 1,365.69 | 1,338.21 | 388,200 |
| November 17, 2025 | 1,347.29 | 1,335.77 | 1,335.77 | 1,356.37 | 1,326.18 | 362,181 |
| November 14, 2025 | 1,329.08 | 1,340.6 | 1,340.6 | 1,359.15 | 1,322.4 | 312,900 |
| 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 |