1,042.20
-2.1(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,050 | 1,044.3 | 1,044.3 | 1,050.6 | 1,044.3 | 335 |
| August 14, 2025 | 1,054.4 | 1,049 | 1,049 | 1,054.4 | 1,048.2 | 578 |
| August 13, 2025 | 1,056.28 | 1,052.6 | 1,052.6 | 1,058.4 | 1,052.6 | 272 |
| August 12, 2025 | 1,042.94 | 1,049.4 | 1,049.4 | 1,049.4 | 1,040 | 522 |
| August 11, 2025 | 1,048.8 | 1,048.4 | 1,048.4 | 1,049.2 | 1,042.6 | 688 |
| August 08, 2025 | 1,039.6 | 1,043.7 | 1,043.7 | 1,043.7 | 1,039.6 | 133 |
| August 07, 2025 | 1,037.8 | 1,038.6 | 1,038.6 | 1,045.38 | 1,037.4 | 1,322 |
| August 06, 2025 | 1,020 | 1,027.4 | 1,027.4 | 1,027.4 | 1,017.75 | 674 |
| August 05, 2025 | 1,032.2 | 1,017.4 | 1,017.4 | 1,032.2 | 1,017.4 | 147 |
| August 04, 2025 | 1,012.2 | 1,021.7 | 1,021.7 | 1,021.7 | 1,012.2 | 66 |
| August 01, 2025 | 1,020.6 | 1,005.2 | 1,005.2 | 1,020.6 | 1,005.2 | 55 |
| July 31, 2025 | 1,050.6 | 1,034.1 | 1,034.1 | 1,052.57 | 1,034.1 | 555 |
| July 30, 2025 | 1,028 | 1,029.7 | 1,029.7 | 1,030.4 | 1,027.6 | 512 |
| July 29, 2025 | 1,034.4 | 1,027.4 | 1,027.4 | 1,036.2 | 1,027.4 | 60 |
| July 28, 2025 | 1,027.75 | 1,024.7 | 1,024.7 | 1,027.75 | 1,024.7 | 564 |
| July 25, 2025 | 1,020.2 | 1,021.8 | 1,021.8 | 1,021.8 | 1,018.9 | 1,215 |
| July 24, 2025 | 1,017.4 | 1,018.8 | 1,018.8 | 1,018.96 | 1,015.4 | 521 |
| July 23, 2025 | 1,010.03 | 1,008 | 1,008 | 1,010.03 | 1,008 | 98 |
| July 22, 2025 | 1,015.4 | 1,008.6 | 1,008.6 | 1,017 | 1,008 | 455 |
| July 21, 2025 | 1,020.11 | 1,023 | 1,023 | 1,024.6 | 1,020.11 | 966 |
| July 18, 2025 | 1,022.8 | 1,015.7 | 1,015.7 | 1,022.8 | 1,015.7 | 219 |
| July 17, 2025 | 1,013.4 | 1,019 | 1,019 | 1,019 | 1,013.4 | 6 |
| July 16, 2025 | 1,002.6 | 1,000 | 1,000 | 1,010.8 | 1,000 | 7,794 |
| July 15, 2025 | 1,005 | 1,010.4 | 1,010.4 | 1,011.4 | 1,005 | 28 |
| July 14, 2025 | 995.42 | 995.6 | 995.6 | 995.6 | 991.82 | 25 |
| July 11, 2025 | 994.07 | 1,000 | 1,000 | 1,001.4 | 994.07 | 165 |
| July 10, 2025 | 1,000.8 | 1,000.15 | 1,000.15 | 1,004.4 | 996.9 | 173 |
| July 09, 2025 | 993.53 | 998.65 | 998.65 | 1,004.14 | 993.53 | 758 |
| July 08, 2025 | 994.2 | 992.55 | 992.55 | 995.1 | 992.55 | 84 |
| July 07, 2025 | 995.35 | 993.2 | 993.2 | 995.35 | 993.2 | 328 |
| July 04, 2025 | 995.2 | 991.95 | 991.95 | 995.2 | 990.3 | 385 |
| July 03, 2025 | 987.3 | 999.1 | 999.1 | 999.3 | 984.1 | 325 |
| July 02, 2025 | 974.6 | 982.9 | 982.9 | 982.9 | 974.6 | 4 |
| July 01, 2025 | 984.4 | 973.3 | 973.3 | 986.2 | 973.3 | 565 |
| June 30, 2025 | 981.2 | 980.7 | 980.7 | 982.8 | 978.9 | 82 |
| June 27, 2025 | 978.5 | 981.2 | 981.2 | 981.2 | 976.85 | 749 |
| June 26, 2025 | 973.1 | 970.2 | 970.2 | 973.1 | 970.2 | 4 |
| June 25, 2025 | 959.16 | 965.1 | 965.1 | 965.1 | 959.16 | 354 |
| June 24, 2025 | 955.7 | 956.55 | 956.55 | 956.9 | 950.7 | 180 |
| June 23, 2025 | 935 | 935.6 | 935.6 | 936.1 | 932 | 95 |
| June 20, 2025 | 935 | 932.75 | 932.75 | 939.8 | 927.8 | 68 |
| June 19, 2025 | 931.3 | 924.6 | 924.6 | 931.3 | 924.6 | 86 |
| June 18, 2025 | 936.3 | 937.2 | 937.2 | 937.2 | 936.3 | 590 |
| June 17, 2025 | 936.4 | 938.3 | 938.3 | 939.9 | 935.6 | 519 |
| June 16, 2025 | 931.7 | 940.95 | 940.95 | 941.8 | 931.7 | 16 |
| June 13, 2025 | 925.3 | 932.55 | 932.55 | 932.55 | 925.3 | 44 |
| June 12, 2025 | 933.6 | 939.4 | 939.4 | 940.41 | 930.2 | 316 |
| June 11, 2025 | 933.6 | 939.4 | 939.4 | 940.5 | 933.5 | 1,380 |
| June 10, 2025 | 929.4 | 932.9 | 932.9 | 933.5 | 929.4 | 2,247 |
| June 09, 2025 | 929.1 | 933.05 | 933.05 | 933.05 | 929.1 | 20 |
| June 06, 2025 | 929.5 | 929.5 | 929.5 | 929.5 | 929.5 | 2 |
| June 05, 2025 | 927.3 | 934.1 | 934.1 | 934.1 | 924.2 | 226 |
| June 04, 2025 | 923.4 | 926.2 | 926.2 | 926.3 | 923.4 | 1,237 |
| June 03, 2025 | 906 | 920 | 920 | 920 | 904.8 | 250 |
| June 02, 2025 | 894.2 | 903.55 | 903.55 | 903.9 | 894.2 | 63 |
| May 30, 2025 | 903.9 | 900.55 | 900.55 | 903.9 | 900.55 | 12 |
| May 29, 2025 | 923.9 | 910.85 | 910.85 | 923.9 | 909.3 | 574 |
| May 28, 2025 | 903.4 | 903.4 | 903.4 | 903.4 | 903.4 | 0 |
| May 27, 2025 | 900.8 | 903.35 | 903.35 | 903.35 | 899.2 | 31 |
| May 23, 2025 | 893 | 883.25 | 883.25 | 896 | 879.9 | 65 |