1,594.40
-1.8(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,596.78 | 1,594.4 | 1,594.4 | 1,596.78 | 1,592.8 | 122 |
| August 15, 2025 | 1,601 | 1,596.2 | 1,596.2 | 1,601 | 1,595.6 | 262 |
| August 14, 2025 | 1,603.62 | 1,593.7 | 1,593.7 | 1,604.6 | 1,593.4 | 136 |
| August 13, 2025 | 1,589.6 | 1,597.6 | 1,597.6 | 1,597.6 | 1,589.6 | 290 |
| August 12, 2025 | 1,572.8 | 1,586.4 | 1,586.4 | 1,586.4 | 1,572.8 | 156 |
| August 11, 2025 | 1,587.4 | 1,566 | 1,566 | 1,587.4 | 1,566 | 941 |
| August 08, 2025 | 1,568.26 | 1,569 | 1,569 | 1,572.4 | 1,565.2 | 213 |
| August 07, 2025 | 1,542.6 | 1,557.5 | 1,557.5 | 1,570.05 | 1,542.6 | 9,788 |
| August 06, 2025 | 1,554.2 | 1,563.2 | 1,563.2 | 1,563.2 | 1,552.4 | 148 |
| August 05, 2025 | 1,521.8 | 1,550.4 | 1,550.4 | 1,554.6 | 1,521.8 | 507 |
| August 04, 2025 | 1,537.6 | 1,545.5 | 1,545.5 | 1,546.2 | 1,534.6 | 934 |
| August 01, 2025 | 1,541.54 | 1,534.2 | 1,534.2 | 1,541.54 | 1,526.2 | 432 |
| July 31, 2025 | 1,559.4 | 1,554.3 | 1,554.3 | 1,566 | 1,554.3 | 944 |
| July 30, 2025 | 1,570.6 | 1,560.6 | 1,560.6 | 1,571.6 | 1,560.6 | 2,312 |
| July 29, 2025 | 1,572.8 | 1,568.8 | 1,568.8 | 1,576.26 | 1,568.8 | 1,107 |
| July 28, 2025 | 1,588.83 | 1,578.5 | 1,578.5 | 1,588.83 | 1,578 | 14,447 |
| July 25, 2025 | 1,580.98 | 1,576.8 | 1,576.8 | 1,582.8 | 1,575.8 | 561 |
| July 24, 2025 | 1,585.8 | 1,582.9 | 1,582.9 | 1,587.29 | 1,582.64 | 900 |
| July 23, 2025 | 1,589.4 | 1,586.1 | 1,586.1 | 1,590.1 | 1,586.1 | 1,684 |
| July 22, 2025 | 1,572.6 | 1,576.6 | 1,576.6 | 1,579.67 | 1,570.2 | 1,841 |
| July 21, 2025 | 1,565 | 1,575.6 | 1,575.6 | 1,575.6 | 1,565 | 503 |
| July 18, 2025 | 1,564.29 | 1,564.4 | 1,564.4 | 1,564.4 | 1,558.6 | 7,811 |
| July 17, 2025 | 1,550.8 | 1,551.8 | 1,551.8 | 1,554.06 | 1,550 | 761 |
| July 16, 2025 | 1,545.48 | 1,541.4 | 1,541.4 | 1,551.4 | 1,541.4 | 277 |
| July 15, 2025 | 1,558 | 1,556.9 | 1,556.9 | 1,569.6 | 1,556.8 | 156 |
| July 14, 2025 | 1,561 | 1,564.6 | 1,564.6 | 1,568 | 1,561 | 100 |
| July 11, 2025 | 1,570.3 | 1,559 | 1,559 | 1,570.3 | 1,559 | 242 |
| July 10, 2025 | 1,572.8 | 1,573.6 | 1,573.6 | 1,573.61 | 1,564.8 | 260 |
| July 09, 2025 | 1,564.8 | 1,561.1 | 1,561.1 | 1,567.6 | 1,560.8 | 213 |
| July 08, 2025 | 1,571.6 | 1,562.4 | 1,562.4 | 1,571.6 | 1,562 | 958 |
| July 07, 2025 | 1,572.24 | 1,567.6 | 1,567.6 | 1,574.2 | 1,565.6 | 2,350 |
| July 04, 2025 | 1,573.8 | 1,572 | 1,572 | 1,573.8 | 1,568.6 | 232 |
| July 03, 2025 | 1,578.8 | 1,578 | 1,578 | 1,580.33 | 1,575.28 | 511 |
| July 02, 2025 | 1,571.6 | 1,573.3 | 1,573.3 | 1,573.8 | 1,569.47 | 198 |
| July 01, 2025 | 1,548.4 | 1,571 | 1,571 | 1,571 | 1,545.4 | 520 |
| June 30, 2025 | 1,550.8 | 1,550.8 | 1,550.8 | 1,554.43 | 1,550.6 | 5,982 |
| June 27, 2025 | 1,544 | 1,544.6 | 1,544.6 | 1,548.4 | 1,538.4 | 1,071 |
| June 26, 2025 | 1,526.41 | 1,534.7 | 1,534.7 | 1,534.7 | 1,526.41 | 674 |
| June 25, 2025 | 1,540.8 | 1,528.9 | 1,528.9 | 1,540.8 | 1,528.2 | 1,113 |
| June 24, 2025 | 1,542 | 1,541.4 | 1,541.4 | 1,543.03 | 1,531.6 | 1,546 |
| June 23, 2025 | 1,505.62 | 1,518.2 | 1,518.2 | 1,519.43 | 1,501.4 | 490 |
| June 20, 2025 | 1,506.6 | 1,511.5 | 1,511.5 | 1,516.8 | 1,504.4 | 420 |
| June 19, 2025 | 1,500.2 | 1,499.3 | 1,499.3 | 1,506.86 | 1,497.2 | 380 |
| June 18, 2025 | 1,514.4 | 1,519.8 | 1,519.8 | 1,520.29 | 1,511 | 279 |
| June 17, 2025 | 1,520.6 | 1,519.9 | 1,519.9 | 1,521 | 1,518 | 318 |
| June 16, 2025 | 1,519.09 | 1,526 | 1,526 | 1,529 | 1,519.09 | 3,803 |
| June 13, 2025 | 1,509 | 1,524.7 | 1,524.7 | 1,524.7 | 1,509 | 390 |
| June 12, 2025 | 1,530 | 1,528.6 | 1,528.6 | 1,532 | 1,521.4 | 2,157 |
| June 11, 2025 | 1,534.6 | 1,541.6 | 1,541.6 | 1,543.4 | 1,534.6 | 706 |
| June 10, 2025 | 1,527 | 1,530.4 | 1,530.4 | 1,535.73 | 1,527 | 1,010 |
| June 09, 2025 | 1,527.8 | 1,529 | 1,529 | 1,529 | 1,525 | 35 |
| June 06, 2025 | 1,519.61 | 1,524.8 | 1,524.8 | 1,526 | 1,517.4 | 327 |
| June 05, 2025 | 1,525.21 | 1,524.8 | 1,524.8 | 1,533.2 | 1,521 | 1,666 |
| June 04, 2025 | 1,527.2 | 1,528 | 1,528 | 1,530.94 | 1,527 | 289 |
| June 03, 2025 | 1,522 | 1,523.3 | 1,523.3 | 1,523.8 | 1,517 | 876 |
| June 02, 2025 | 1,521.4 | 1,513 | 1,513 | 1,521.4 | 1,507.2 | 1,933 |
| May 30, 2025 | 1,515.2 | 1,521.3 | 1,521.3 | 1,522.4 | 1,511.8 | 2,025 |
| May 29, 2025 | 1,530.6 | 1,518.3 | 1,518.3 | 1,532.56 | 1,516.8 | 4,134 |
| May 28, 2025 | 1,524.8 | 1,522.7 | 1,522.7 | 1,525.51 | 1,521.78 | 1,034 |
| May 27, 2025 | 1,512.4 | 1,520.9 | 1,520.9 | 1,520.9 | 1,511.4 | 1,347 |