1,619.60
+0.2(+0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |