912.58
+23.39(+2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 922.53 | 889.19 | 889.19 | 925.16 | 889.05 | 137,702 |
| September 04, 2025 | 901.56 | 928.93 | 927.64 | 928.93 | 901.37 | 88,611 |
| September 03, 2025 | 934.34 | 909.48 | 909.48 | 934.34 | 909.38 | 105,641 |
| September 02, 2025 | 931.24 | 942.32 | 942.32 | 972.74 | 931.24 | 170,555 |
| August 29, 2025 | 921.02 | 933.48 | 931.88 | 938.85 | 921.02 | 106,700 |
| August 28, 2025 | 911.07 | 921.89 | 920.31 | 929.23 | 905.48 | 143,242 |
| August 27, 2025 | 902.64 | 908.7 | 907.14 | 920.53 | 902.64 | 108,700 |
| August 26, 2025 | 897.76 | 911.04 | 909.48 | 911.61 | 888.84 | 238,800 |
| August 25, 2025 | 914.3 | 900.64 | 899.1 | 915.1 | 900 | 105,215 |
| August 22, 2025 | 883.89 | 911.63 | 910.07 | 919.91 | 881.76 | 104,211 |
| August 21, 2025 | 891.41 | 880.28 | 878.77 | 896.26 | 873.32 | 130,844 |
| August 20, 2025 | 903 | 894.77 | 893.24 | 908.12 | 892.22 | 104,100 |
| August 19, 2025 | 890 | 902.18 | 900.63 | 902.18 | 886.27 | 100,523 |
| August 18, 2025 | 879.8 | 892.05 | 892.05 | 897.07 | 870.89 | 124,249 |
| August 15, 2025 | 912.23 | 882.15 | 882.15 | 912.62 | 877.84 | 185,820 |
| August 14, 2025 | 877.58 | 912.55 | 912.55 | 926.31 | 870 | 200,836 |
| August 13, 2025 | 855 | 882.39 | 882.39 | 883.75 | 845.56 | 155,711 |
| August 12, 2025 | 852.27 | 856.81 | 856.81 | 865.84 | 847.58 | 119,900 |
| August 11, 2025 | 865.78 | 854.83 | 854.83 | 879.36 | 851.48 | 129,038 |
| August 08, 2025 | 878.7 | 862.1 | 862.1 | 879.63 | 857.53 | 160,200 |
| August 07, 2025 | 958.33 | 867.46 | 867.46 | 961 | 863.61 | 300,884 |
| August 06, 2025 | 969.5 | 950.62 | 950.62 | 969.5 | 947 | 128,134 |
| August 05, 2025 | 953.1 | 958.81 | 958.81 | 965.94 | 939.97 | 130,400 |
| August 04, 2025 | 935.76 | 952.04 | 952.04 | 959.08 | 935.76 | 130,000 |
| August 01, 2025 | 954.9 | 934.8 | 934.8 | 954.9 | 932.65 | 95,322 |
| July 31, 2025 | 978.3 | 968.13 | 968.13 | 987.2 | 961.5 | 159,943 |
| July 30, 2025 | 991.97 | 986.09 | 986.09 | 997.69 | 978.73 | 150,500 |
| July 29, 2025 | 978.62 | 993.62 | 993.62 | 996.03 | 959 | 129,200 |
| July 28, 2025 | 990.2 | 976.57 | 976.57 | 1,001.48 | 964.19 | 140,778 |
| July 25, 2025 | 965.87 | 979.29 | 979.29 | 981.62 | 950.19 | 182,959 |
| July 24, 2025 | 926.54 | 969.44 | 969.44 | 973.04 | 907.82 | 316,813 |
| July 23, 2025 | 937.8 | 931.28 | 931.28 | 941.65 | 916.72 | 217,023 |
| July 22, 2025 | 975 | 937.37 | 937.37 | 975 | 930.21 | 253,957 |
| July 21, 2025 | 1,001.82 | 969.96 | 969.96 | 1,004.71 | 956.73 | 146,700 |
| July 18, 2025 | 1,008.3 | 997.11 | 997.11 | 1,011.98 | 995.39 | 137,929 |
| July 17, 2025 | 980.3 | 992.22 | 992.22 | 1,006.98 | 979.32 | 127,948 |
| July 16, 2025 | 981.69 | 986.66 | 986.66 | 992.95 | 958.75 | 194,914 |
| July 15, 2025 | 1,040.15 | 982.65 | 982.65 | 1,040.15 | 981.2 | 174,639 |
| July 14, 2025 | 1,035.01 | 1,037.65 | 1,037.65 | 1,040.89 | 1,023.88 | 134,819 |
| July 11, 2025 | 1,044.34 | 1,046.78 | 1,046.78 | 1,063.87 | 1,044.08 | 109,704 |
| July 10, 2025 | 1,040.95 | 1,051.03 | 1,051.03 | 1,051.18 | 1,030.27 | 126,600 |
| July 09, 2025 | 1,051.92 | 1,047.55 | 1,047.55 | 1,054.03 | 1,030.91 | 89,811 |
| July 08, 2025 | 1,032.99 | 1,046.47 | 1,046.47 | 1,062.19 | 1,031.05 | 144,435 |
| July 07, 2025 | 1,063.98 | 1,033.92 | 1,033.92 | 1,065.87 | 1,025.35 | 116,961 |
| July 03, 2025 | 1,080.25 | 1,075.97 | 1,075.97 | 1,080.47 | 1,063.66 | 56,403 |
| July 02, 2025 | 1,071.91 | 1,071.95 | 1,071.95 | 1,079 | 1,048.91 | 104,300 |
| July 01, 2025 | 1,055.16 | 1,068.68 | 1,068.68 | 1,076.24 | 1,039.55 | 127,807 |
| June 30, 2025 | 1,059.56 | 1,056.39 | 1,056.39 | 1,062.77 | 1,046.47 | 142,621 |
| June 27, 2025 | 1,071 | 1,055.44 | 1,055.44 | 1,074.54 | 1,042.18 | 209,800 |
| June 26, 2025 | 1,036.82 | 1,075.45 | 1,075.45 | 1,084.94 | 1,036.21 | 161,100 |
| June 25, 2025 | 1,064.03 | 1,036.28 | 1,036.28 | 1,064.03 | 1,030.01 | 124,000 |
| June 24, 2025 | 1,031.39 | 1,059.94 | 1,059.94 | 1,069.36 | 1,021.37 | 187,700 |
| June 23, 2025 | 1,099 | 1,050 | 1,050 | 1,099 | 1,040.62 | 179,236 |
| June 20, 2025 | 1,081.81 | 1,084.21 | 1,084.21 | 1,094.15 | 1,068.89 | 314,500 |
| June 18, 2025 | 1,080.3 | 1,079.74 | 1,079.74 | 1,096.47 | 1,072 | 135,120 |
| June 17, 2025 | 1,105.2 | 1,087.6 | 1,087.6 | 1,119.2 | 1,078.3 | 154,600 |
| June 16, 2025 | 1,104.58 | 1,093 | 1,093 | 1,128 | 1,081 | 165,730 |
| June 13, 2025 | 1,119.86 | 1,119.58 | 1,119.58 | 1,123.07 | 1,090.71 | 148,416 |
| June 12, 2025 | 1,090.3 | 1,097.5 | 1,097.5 | 1,106 | 1,080.87 | 112,286 |
| June 11, 2025 | 1,111.9 | 1,100.01 | 1,100.01 | 1,119.03 | 1,093.46 | 171,308 |