1,608.40
-9.2(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,615.6 | 1,608.4 | 1,608.4 | 1,620 | 1,608.4 | 429 |
| December 03, 2025 | 1,612.4 | 1,617.6 | 1,617.6 | 1,617.6 | 1,610.8 | 1,568 |
| December 02, 2025 | 1,615.6 | 1,606.8 | 1,606.8 | 1,619.17 | 1,594.8 | 3,661 |
| December 01, 2025 | 1,615.6 | 1,620 | 1,620 | 1,621.8 | 1,615.6 | 6,387 |
| November 28, 2025 | 1,634.8 | 1,621.4 | 1,621.4 | 1,634.8 | 1,613.8 | 906 |
| November 27, 2025 | 1,620.48 | 1,626.2 | 1,626.2 | 1,626.2 | 1,615.6 | 230 |
| November 26, 2025 | 1,614.6 | 1,618.6 | 1,618.6 | 1,618.6 | 1,612.2 | 602 |
| November 25, 2025 | 1,586.2 | 1,603.4 | 1,603.4 | 1,604 | 1,584.4 | 1,799 |
| November 24, 2025 | 1,582.2 | 1,586.6 | 1,586.6 | 1,588 | 1,581.2 | 285 |
| November 21, 2025 | 1,554.6 | 1,574.8 | 1,574.8 | 1,574.8 | 1,550.2 | 1,374 |
| November 20, 2025 | 1,564.6 | 1,570.6 | 1,570.6 | 1,577.8 | 1,562.4 | 860 |
| November 19, 2025 | 1,565.4 | 1,558.4 | 1,558.4 | 1,573.4 | 1,558.4 | 1,151 |
| November 18, 2025 | 1,550.2 | 1,565.4 | 1,565.4 | 1,565.6 | 1,550.2 | 426 |
| November 17, 2025 | 1,581.4 | 1,580.6 | 1,580.6 | 1,581.4 | 1,573 | 378 |
| November 14, 2025 | 1,569.4 | 1,555.2 | 1,555.2 | 1,582.4 | 1,555.2 | 848 |
| November 13, 2025 | 1,597.13 | 1,595.8 | 1,595.8 | 1,598.6 | 1,588.4 | 912 |
| November 12, 2025 | 1,594.8 | 1,593.2 | 1,593.2 | 1,600 | 1,593.2 | 4,209 |
| November 11, 2025 | 1,577 | 1,584.8 | 1,584.8 | 1,584.8 | 1,577 | 433 |
| November 10, 2025 | 1,568.2 | 1,566.6 | 1,566.6 | 1,574.4 | 1,566.6 | 9,050 |
| November 07, 2025 | 1,563 | 1,556.8 | 1,556.8 | 1,565.6 | 1,556.8 | 2,039 |
| November 06, 2025 | 1,571.2 | 1,562.4 | 1,562.4 | 1,577.19 | 1,562.4 | 304 |
| November 05, 2025 | 1,560.2 | 1,567.8 | 1,567.8 | 1,573.8 | 1,560.2 | 646 |
| November 04, 2025 | 1,568 | 1,570.2 | 1,570.2 | 1,572.6 | 1,563.4 | 466 |
| November 03, 2025 | 1,581.8 | 1,575.2 | 1,575.2 | 1,586.2 | 1,572.4 | 6,133 |
| October 31, 2025 | 1,582.2 | 1,589.4 | 1,589.4 | 1,589.4 | 1,577.4 | 329 |
| October 30, 2025 | 1,595.2 | 1,588.6 | 1,588.6 | 1,596.4 | 1,576.6 | 16,856 |
| October 29, 2025 | 1,615.8 | 1,609 | 1,609 | 1,617.6 | 1,606 | 1,193 |
| October 28, 2025 | 1,620.4 | 1,623.6 | 1,623.6 | 1,623.6 | 1,618.2 | 993 |
| October 27, 2025 | 1,618.8 | 1,620.6 | 1,620.6 | 1,621.4 | 1,617.35 | 892 |
| October 24, 2025 | 1,609.8 | 1,618.8 | 1,618.8 | 1,618.8 | 1,609.8 | 948 |
| October 23, 2025 | 1,612.8 | 1,608.7 | 1,608.7 | 1,612.8 | 1,607.4 | 664 |
| October 22, 2025 | 1,616.6 | 1,615 | 1,615 | 1,617.2 | 1,612.2 | 992 |
| October 21, 2025 | 1,591.2 | 1,616.3 | 1,616.3 | 1,616.3 | 1,591.2 | 397 |
| October 20, 2025 | 1,605.4 | 1,609.8 | 1,609.8 | 1,612.4 | 1,604.4 | 878 |
| 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 |