1,408.46
+15.32(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 1,531.24 | 1,539.53 | 1,539.53 | 1,546.54 | 1,512.24 | 217,920 |
| July 09, 2025 | 1,536.16 | 1,526.44 | 1,526.44 | 1,536.16 | 1,510.36 | 175,800 |
| July 08, 2025 | 1,519.74 | 1,530.1 | 1,530.1 | 1,541.88 | 1,509.11 | 258,300 |
| July 07, 2025 | 1,525.28 | 1,524.23 | 1,524.23 | 1,538.2 | 1,514.86 | 308,800 |
| July 03, 2025 | 1,513.44 | 1,522.98 | 1,522.98 | 1,525.69 | 1,513.44 | 85,248 |
| July 02, 2025 | 1,509.56 | 1,511.65 | 1,511.65 | 1,522.14 | 1,499.45 | 167,300 |
| July 01, 2025 | 1,515.1 | 1,512.81 | 1,512.81 | 1,526.45 | 1,481.02 | 285,600 |
| June 30, 2025 | 1,510 | 1,520.64 | 1,520.64 | 1,528.45 | 1,497.41 | 290,334 |
| June 27, 2025 | 1,474.6 | 1,499.17 | 1,499.17 | 1,503.15 | 1,473.15 | 391,952 |
| June 26, 2025 | 1,468.96 | 1,471.86 | 1,471.86 | 1,485.6 | 1,462.29 | 239,219 |
| June 25, 2025 | 1,475.61 | 1,457.24 | 1,457.24 | 1,479.02 | 1,449.94 | 176,600 |
| June 24, 2025 | 1,475 | 1,472.95 | 1,472.95 | 1,477.29 | 1,445.93 | 337,132 |
| June 23, 2025 | 1,448.86 | 1,470.68 | 1,470.68 | 1,472.32 | 1,435.9 | 291,249 |
| June 20, 2025 | 1,420.78 | 1,442.44 | 1,442.44 | 1,443.4 | 1,409.4 | 476,724 |
| June 18, 2025 | 1,421.76 | 1,414.48 | 1,414.48 | 1,434.99 | 1,410.94 | 295,927 |
| June 17, 2025 | 1,422.31 | 1,425.38 | 1,425.38 | 1,435.08 | 1,420 | 217,610 |
| June 16, 2025 | 1,444.51 | 1,427.4 | 1,427.4 | 1,453.81 | 1,423.7 | 213,325 |
| June 13, 2025 | 1,433.58 | 1,439.61 | 1,439.61 | 1,456 | 1,421.23 | 318,200 |
| June 12, 2025 | 1,424.44 | 1,435.84 | 1,435.84 | 1,453.61 | 1,420.38 | 358,103 |
| June 11, 2025 | 1,427.45 | 1,429.62 | 1,429.62 | 1,432.94 | 1,375 | 387,390 |
| June 10, 2025 | 1,457.59 | 1,433.04 | 1,433.04 | 1,457.59 | 1,414.04 | 258,100 |
| June 09, 2025 | 1,467.22 | 1,460.06 | 1,460.06 | 1,470 | 1,449.6 | 177,222 |
| June 06, 2025 | 1,457.72 | 1,465.89 | 1,465.89 | 1,467.92 | 1,445.28 | 154,543 |
| June 05, 2025 | 1,453.32 | 1,444.49 | 1,444.49 | 1,463 | 1,438.32 | 237,219 |
| June 04, 2025 | 1,465.71 | 1,448.7 | 1,448.7 | 1,465.71 | 1,447 | 173,541 |
| June 03, 2025 | 1,451.88 | 1,455.95 | 1,455.95 | 1,459.88 | 1,440 | 276,800 |
| June 02, 2025 | 1,462.36 | 1,453.77 | 1,453.77 | 1,462.36 | 1,440.92 | 152,609 |
| May 30, 2025 | 1,460.68 | 1,468.43 | 1,468.43 | 1,472.39 | 1,451.34 | 375,000 |
| May 29, 2025 | 1,459.75 | 1,460.68 | 1,460.68 | 1,469.47 | 1,450.01 | 247,900 |