1,288.83
+5.02(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 20, 2025 | 1,411 | 1,402.16 | 1,402.16 | 1,418 | 1,388.14 | 396,000 |
| August 19, 2025 | 1,383.16 | 1,397.78 | 1,397.78 | 1,404.3 | 1,383.14 | 511,900 |
| August 18, 2025 | 1,387.9 | 1,390.14 | 1,390.14 | 1,403.89 | 1,382.46 | 405,438 |
| August 15, 2025 | 1,411.47 | 1,387.88 | 1,387.88 | 1,411.47 | 1,385.39 | 496,400 |
| August 14, 2025 | 1,438 | 1,412.73 | 1,412.73 | 1,438 | 1,408.61 | 219,754 |
| August 13, 2025 | 1,412.98 | 1,425.81 | 1,425.81 | 1,427.78 | 1,402.42 | 397,500 |
| August 12, 2025 | 1,413.33 | 1,410.7 | 1,410.7 | 1,422.54 | 1,389.63 | 310,027 |
| August 11, 2025 | 1,396.87 | 1,409.55 | 1,409.55 | 1,424.76 | 1,383.68 | 365,941 |
| August 08, 2025 | 1,434.82 | 1,389.77 | 1,389.77 | 1,436 | 1,387.85 | 433,021 |
| August 07, 2025 | 1,401.76 | 1,429.15 | 1,429.15 | 1,429.81 | 1,385.14 | 462,312 |
| August 06, 2025 | 1,436 | 1,401.22 | 1,401.22 | 1,436 | 1,369.83 | 884,861 |
| August 05, 2025 | 1,455 | 1,416.94 | 1,416.94 | 1,466.13 | 1,382.2 | 1.52M |
| August 04, 2025 | 1,589.6 | 1,608.98 | 1,608.98 | 1,616.89 | 1,589.6 | 351,539 |
| August 01, 2025 | 1,592.78 | 1,585 | 1,585 | 1,596.33 | 1,554.44 | 322,700 |
| July 31, 2025 | 1,612.81 | 1,608.46 | 1,608.46 | 1,620.58 | 1,599.03 | 199,200 |
| July 30, 2025 | 1,602.23 | 1,620.83 | 1,620.83 | 1,623.83 | 1,602.23 | 159,722 |
| July 29, 2025 | 1,616.81 | 1,606.69 | 1,606.69 | 1,616.81 | 1,596.28 | 169,426 |
| July 28, 2025 | 1,617.45 | 1,606.39 | 1,606.39 | 1,617.45 | 1,597.33 | 119,138 |
| July 25, 2025 | 1,599.93 | 1,607.45 | 1,607.45 | 1,607.94 | 1,592.18 | 201,421 |
| July 24, 2025 | 1,597.75 | 1,599.24 | 1,599.24 | 1,615.35 | 1,597.49 | 208,405 |
| July 23, 2025 | 1,578.72 | 1,597.75 | 1,597.75 | 1,598.92 | 1,572.22 | 168,100 |
| July 22, 2025 | 1,581.44 | 1,571.06 | 1,571.06 | 1,584.79 | 1,552.81 | 235,574 |
| July 21, 2025 | 1,593.53 | 1,583.67 | 1,583.67 | 1,611.89 | 1,583.57 | 165,900 |
| July 18, 2025 | 1,600.14 | 1,597.3 | 1,597.3 | 1,607.31 | 1,587.39 | 226,000 |
| July 17, 2025 | 1,577.93 | 1,595.25 | 1,595.25 | 1,596.55 | 1,565 | 207,800 |
| July 16, 2025 | 1,583.66 | 1,574.6 | 1,574.6 | 1,583.66 | 1,540 | 245,952 |
| July 15, 2025 | 1,581.24 | 1,575.57 | 1,575.57 | 1,585.87 | 1,560.33 | 478,930 |
| July 14, 2025 | 1,544.01 | 1,574.85 | 1,574.85 | 1,574.85 | 1,541.39 | 191,951 |
| July 11, 2025 | 1,541.12 | 1,543.04 | 1,543.04 | 1,553.85 | 1,533.18 | 175,121 |