1,594.80
-9.8(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,581.2 | 1,594.8 | 1,594.8 | 1,599.4 | 1,574.01 | 6,503 |
| October 16, 2025 | 1,605.6 | 1,604.6 | 1,604.6 | 1,610.4 | 1,603.98 | 3,781 |
| October 15, 2025 | 1,608.2 | 1,608.4 | 1,608.4 | 1,620.8 | 1,607.8 | 1,069 |
| October 14, 2025 | 1,580 | 1,591.2 | 1,591.2 | 1,591.6 | 1,576.4 | 939 |
| October 13, 2025 | 1,586.8 | 1,588.2 | 1,588.2 | 1,588.8 | 1,581.8 | 812 |
| October 10, 2025 | 1,602.8 | 1,585.8 | 1,585.8 | 1,603.52 | 1,585.8 | 298 |
| October 09, 2025 | 1,607.2 | 1,597.2 | 1,597.2 | 1,610.18 | 1,597.2 | 3,385 |
| October 08, 2025 | 1,607.03 | 1,608.4 | 1,608.4 | 1,611.6 | 1,601.6 | 490 |
| October 07, 2025 | 1,613.8 | 1,609 | 1,609 | 1,615.8 | 1,607.65 | 2,478 |
| October 06, 2025 | 1,617.36 | 1,611.4 | 1,611.4 | 1,617.36 | 1,608.2 | 2,861 |
| October 03, 2025 | 1,612.8 | 1,613.8 | 1,613.8 | 1,621.6 | 1,611.75 | 1,198 |
| October 02, 2025 | 1,618.4 | 1,612.8 | 1,612.8 | 1,620 | 1,612 | 1,580 |
| October 01, 2025 | 1,613.2 | 1,614 | 1,614 | 1,620.36 | 1,613.2 | 1,168 |
| September 30, 2025 | 1,624.8 | 1,620.4 | 1,620.4 | 1,624.8 | 1,617.8 | 1,255 |
| September 29, 2025 | 1,625.6 | 1,621.7 | 1,621.7 | 1,627 | 1,619.4 | 856 |
| September 26, 2025 | 1,607.3 | 1,610.1 | 1,610.1 | 1,613.4 | 1,585.4 | 360 |
| September 25, 2025 | 1,620.6 | 1,609 | 1,609 | 1,621 | 1,608 | 242 |
| September 24, 2025 | 1,625.8 | 1,622 | 1,622 | 1,629.8 | 1,622 | 644 |
| September 23, 2025 | 1,629.4 | 1,628.7 | 1,628.7 | 1,631 | 1,628.6 | 330 |
| September 22, 2025 | 1,633 | 1,631.8 | 1,631.8 | 1,634.52 | 1,626.4 | 743 |
| September 19, 2025 | 1,636.2 | 1,633 | 1,633 | 1,637 | 1,633 | 230 |
| September 18, 2025 | 1,644.8 | 1,636.2 | 1,636.2 | 1,648.2 | 1,635 | 904 |
| September 17, 2025 | 1,632.6 | 1,639.8 | 1,639.8 | 1,640.4 | 1,631.8 | 296 |
| September 16, 2025 | 1,636.2 | 1,629.8 | 1,629.8 | 1,637.6 | 1,629.8 | 1,848 |
| September 15, 2025 | 1,633 | 1,637.2 | 1,637.2 | 1,642.43 | 1,632.73 | 1,424 |
| September 12, 2025 | 1,633 | 1,629.8 | 1,629.8 | 1,633 | 1,627.4 | 2,193 |
| September 11, 2025 | 1,604.8 | 1,622.3 | 1,622.3 | 1,622.3 | 1,604.8 | 3,460 |
| September 10, 2025 | 1,612.6 | 1,601.6 | 1,601.6 | 1,616.2 | 1,601.6 | 191 |
| September 09, 2025 | 1,623.4 | 1,614 | 1,614 | 1,624 | 1,611.8 | 187 |
| September 08, 2025 | 1,621.2 | 1,615.2 | 1,615.2 | 1,623.73 | 1,614.4 | 463 |
| September 05, 2025 | 1,618.8 | 1,619.4 | 1,619.4 | 1,630.2 | 1,611.2 | 274 |
| September 04, 2025 | 1,602.8 | 1,608 | 1,608 | 1,608 | 1,602.8 | 605 |
| September 03, 2025 | 1,565 | 1,600.4 | 1,600.4 | 1,602.8 | 1,565 | 1,252 |
| September 02, 2025 | 1,601.6 | 1,589.9 | 1,589.9 | 1,601.6 | 1,588.4 | 766 |
| September 01, 2025 | 1,607.23 | 1,606 | 1,606 | 1,607.66 | 1,603 | 164 |
| August 29, 2025 | 1,606.99 | 1,601.9 | 1,601.9 | 1,606.99 | 1,601.8 | 966 |
| August 28, 2025 | 1,609.84 | 1,600.5 | 1,600.5 | 1,612.6 | 1,600.4 | 359 |
| August 27, 2025 | 1,602.6 | 1,601.4 | 1,601.4 | 1,606.32 | 1,600.8 | 14,056 |
| August 26, 2025 | 1,583.4 | 1,603.2 | 1,603.2 | 1,612.8 | 1,583.4 | 574 |
| August 22, 2025 | 1,590 | 1,610.6 | 1,610.6 | 1,614 | 1,589.4 | 236 |
| August 21, 2025 | 1,592.4 | 1,589.2 | 1,589.2 | 1,594.36 | 1,583.6 | 254 |
| August 20, 2025 | 1,596.8 | 1,592 | 1,592 | 1,599.4 | 1,589.4 | 446 |
| August 19, 2025 | 1,591.4 | 1,596.5 | 1,596.5 | 1,598.2 | 1,590.9 | 317 |
| 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 |