1,423.84
+41.86(+3.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,385.56 | 1,423.84 | 1,423.84 | 1,423.84 | 1,374.48 | 285,938 |
| January 13, 2026 | 1,397.39 | 1,381.98 | 1,381.98 | 1,397.39 | 1,375.21 | 299,431 |
| January 12, 2026 | 1,391.49 | 1,386.12 | 1,386.12 | 1,399.5 | 1,376.14 | 283,405 |
| January 09, 2026 | 1,379.13 | 1,392.09 | 1,392.09 | 1,395 | 1,355.59 | 409,800 |
| January 08, 2026 | 1,403.19 | 1,377.42 | 1,377.42 | 1,414.52 | 1,356.24 | 435,612 |
| January 07, 2026 | 1,387.15 | 1,385.25 | 1,385.25 | 1,395.02 | 1,380.37 | 460,358 |
| January 06, 2026 | 1,368.16 | 1,384.4 | 1,384.4 | 1,389.28 | 1,366.67 | 463,136 |
| January 05, 2026 | 1,358.29 | 1,367.89 | 1,367.89 | 1,388 | 1,358.29 | 296,641 |
| January 02, 2026 | 1,329.03 | 1,358.55 | 1,358.55 | 1,359.98 | 1,319.75 | 278,700 |
| December 31, 2025 | 1,326.59 | 1,329.85 | 1,329.85 | 1,341.07 | 1,323.93 | 266,500 |
| December 30, 2025 | 1,312.67 | 1,316.45 | 1,316.45 | 1,319.88 | 1,304.39 | 149,200 |
| December 29, 2025 | 1,310 | 1,315.96 | 1,315.96 | 1,320.67 | 1,310 | 205,703 |
| December 26, 2025 | 1,309.48 | 1,309.24 | 1,309.24 | 1,316.68 | 1,305 | 120,655 |
| December 24, 2025 | 1,311.5 | 1,313.57 | 1,313.57 | 1,319.89 | 1,310.86 | 72,700 |
| December 23, 2025 | 1,305.42 | 1,314.52 | 1,314.52 | 1,318.18 | 1,296.26 | 246,600 |
| December 22, 2025 | 1,280 | 1,301.79 | 1,301.79 | 1,303.14 | 1,276.54 | 308,543 |
| December 19, 2025 | 1,263.57 | 1,276.83 | 1,276.83 | 1,280.96 | 1,260.97 | 632,987 |
| December 18, 2025 | 1,270.99 | 1,262.78 | 1,262.78 | 1,276.77 | 1,237.09 | 720,106 |
| December 17, 2025 | 1,263.8 | 1,261.64 | 1,261.64 | 1,286.81 | 1,256.53 | 469,012 |
| December 16, 2025 | 1,289.79 | 1,270.57 | 1,270.57 | 1,292.49 | 1,264.28 | 399,315 |
| December 15, 2025 | 1,306.58 | 1,292.08 | 1,292.08 | 1,312.34 | 1,282.1 | 554,427 |
| December 12, 2025 | 1,320 | 1,294.65 | 1,294.65 | 1,321.25 | 1,293.09 | 432,232 |
| December 11, 2025 | 1,310.7 | 1,317.49 | 1,317.49 | 1,319.15 | 1,304 | 293,523 |
| December 10, 2025 | 1,320 | 1,302.9 | 1,302.9 | 1,322.5 | 1,276.99 | 531,400 |
| December 09, 2025 | 1,347.32 | 1,318.02 | 1,318.02 | 1,356.94 | 1,314.61 | 200,046 |
| December 08, 2025 | 1,344.54 | 1,347.17 | 1,347.17 | 1,353.11 | 1,332.78 | 186,900 |
| December 05, 2025 | 1,356.49 | 1,346.86 | 1,346.86 | 1,359.14 | 1,341.09 | 178,649 |
| 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 |