1,236.02
+6.03(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,226.06 | 1,236.02 | 1,236.02 | 1,239.5 | 1,226.06 | 4,785 |
| August 21, 2025 | 1,223.15 | 1,229.99 | 1,229.99 | 1,229.99 | 1,219.3 | 6,084 |
| August 20, 2025 | 1,223.53 | 1,222.5 | 1,222.5 | 1,224.6 | 1,222.48 | 5,900 |
| August 19, 2025 | 1,222 | 1,220 | 1,220 | 1,222 | 1,220 | 5,476 |
| August 18, 2025 | 1,216.2 | 1,222 | 1,222 | 1,222 | 1,216.2 | 3,299 |
| August 15, 2025 | 1,221 | 1,216.01 | 1,216.01 | 1,221 | 1,216 | 3,085 |
| August 14, 2025 | 1,221 | 1,220 | 1,220 | 1,221.31 | 1,220 | 5,923 |
| August 13, 2025 | 1,217.96 | 1,220 | 1,220 | 1,223.43 | 1,217.22 | 9,853 |
| August 12, 2025 | 1,206.51 | 1,212.59 | 1,212.59 | 1,212.59 | 1,206.51 | 4,698 |
| August 11, 2025 | 1,209.99 | 1,209 | 1,209 | 1,209.99 | 1,209 | 4,950 |
| August 08, 2025 | 1,204 | 1,208 | 1,208 | 1,208 | 1,203 | 5,691 |
| August 07, 2025 | 1,196.82 | 1,204.95 | 1,204.95 | 1,204.95 | 1,193.01 | 5,919 |
| August 06, 2025 | 1,195 | 1,194.5 | 1,194.5 | 1,195 | 1,192.5 | 4,051 |
| August 05, 2025 | 1,191.65 | 1,193.01 | 1,193.01 | 1,193.01 | 1,185.5 | 5,414 |
| August 04, 2025 | 1,193.92 | 1,191.49 | 1,191.49 | 1,193.92 | 1,190 | 4,443 |
| August 01, 2025 | 1,184.47 | 1,192 | 1,192 | 1,192 | 1,184.47 | 5,718 |
| July 31, 2025 | 1,187 | 1,184.54 | 1,184.54 | 1,190.16 | 1,184.54 | 8,915 |
| July 30, 2025 | 1,194.8 | 1,185 | 1,185 | 1,194.8 | 1,185 | 4,182 |
| July 29, 2025 | 1,188.67 | 1,191 | 1,191 | 1,191 | 1,188 | 5,778 |
| July 28, 2025 | 1,184.5 | 1,186.95 | 1,186.95 | 1,186.95 | 1,184.5 | 4,240 |
| July 25, 2025 | 1,186.26 | 1,189.5 | 1,189.5 | 1,189.5 | 1,180 | 12,119 |
| July 24, 2025 | 1,185.95 | 1,185 | 1,185 | 1,185.95 | 1,182 | 4,058 |
| July 23, 2025 | 1,181.14 | 1,185 | 1,185 | 1,185 | 1,179.51 | 3,674 |
| July 22, 2025 | 1,184.91 | 1,184.91 | 1,184.91 | 1,184.91 | 1,184.91 | 1,857 |
| July 21, 2025 | 1,182.95 | 1,184.98 | 1,184.98 | 1,184.98 | 1,178.5 | 5,562 |
| July 18, 2025 | 1,178 | 1,178.5 | 1,178.5 | 1,182.22 | 1,178 | 4,012 |
| July 17, 2025 | 1,180 | 1,176.19 | 1,176.19 | 1,180 | 1,176.19 | 3,974 |
| July 16, 2025 | 1,174.55 | 1,173.47 | 1,173.47 | 1,174.55 | 1,172.1 | 11,966 |
| July 15, 2025 | 1,174 | 1,174.99 | 1,174.99 | 1,175 | 1,170 | 12,319 |
| July 14, 2025 | 1,175.37 | 1,173.45 | 1,173.45 | 1,179.13 | 1,169.89 | 9,532 |
| July 11, 2025 | 1,180.5 | 1,172 | 1,172 | 1,180.5 | 1,172 | 7,707 |
| July 10, 2025 | 1,179.32 | 1,182.45 | 1,182.45 | 1,182.45 | 1,179.32 | 3,546 |
| July 09, 2025 | 1,176 | 1,177.01 | 1,177.01 | 1,180 | 1,176 | 6,895 |
| July 08, 2025 | 1,175.01 | 1,175 | 1,175 | 1,175.2 | 1,175 | 4,408 |
| July 07, 2025 | 1,180 | 1,173 | 1,173 | 1,180.13 | 1,173 | 5,206 |
| July 03, 2025 | 1,178 | 1,182.41 | 1,182.41 | 1,185 | 1,178 | 4,341 |
| July 02, 2025 | 1,172.91 | 1,180 | 1,180 | 1,180 | 1,172.91 | 10,908 |
| July 01, 2025 | 1,170 | 1,175.01 | 1,175.01 | 1,175.01 | 1,166.01 | 11,520 |
| June 30, 2025 | 1,159.05 | 1,174.13 | 1,174.13 | 1,174.13 | 1,159.05 | 12,201 |
| June 27, 2025 | 1,157.54 | 1,159 | 1,159 | 1,162 | 1,157.54 | 2,752 |
| June 26, 2025 | 1,158.25 | 1,158.25 | 1,158.25 | 1,164.5 | 1,158.25 | 6,060 |
| June 25, 2025 | 1,158.86 | 1,156.9 | 1,156.9 | 1,158.86 | 1,155 | 6,018 |
| June 24, 2025 | 1,155 | 1,163 | 1,163 | 1,163 | 1,152.19 | 10,766 |
| June 23, 2025 | 1,154 | 1,153 | 1,153 | 1,154 | 1,151.95 | 4,832 |
| June 20, 2025 | 1,151 | 1,150.71 | 1,150.71 | 1,152.01 | 1,149 | 6,257 |
| June 18, 2025 | 1,154 | 1,149 | 1,149 | 1,154.01 | 1,148.04 | 5,616 |
| June 17, 2025 | 1,148 | 1,150 | 1,150 | 1,150 | 1,148 | 4,723 |
| June 16, 2025 | 1,145.11 | 1,148 | 1,148 | 1,152.01 | 1,145.11 | 8,927 |
| June 13, 2025 | 1,149 | 1,146.5 | 1,146.5 | 1,149 | 1,146.5 | 8,912 |
| June 12, 2025 | 1,153.2 | 1,152.9 | 1,152.9 | 1,153.2 | 1,150.5 | 5,469 |
| June 11, 2025 | 1,148.25 | 1,152.5 | 1,152.5 | 1,154.25 | 1,148.25 | 6,226 |
| June 10, 2025 | 1,150.12 | 1,148 | 1,148 | 1,153 | 1,148 | 7,664 |
| June 09, 2025 | 1,147.99 | 1,149 | 1,149 | 1,149.9 | 1,146.96 | 3,332 |
| June 06, 2025 | 1,151.33 | 1,147.99 | 1,147.99 | 1,151.5 | 1,145.78 | 8,506 |
| June 05, 2025 | 1,149 | 1,151.33 | 1,151.33 | 1,156 | 1,149 | 7,328 |
| June 04, 2025 | 1,143.89 | 1,151.92 | 1,151.92 | 1,151.92 | 1,143.3 | 8,736 |
| June 03, 2025 | 1,140.01 | 1,142.88 | 1,142.88 | 1,143.02 | 1,140 | 7,461 |
| June 02, 2025 | 1,138.53 | 1,137.75 | 1,137.75 | 1,138.55 | 1,133 | 13,714 |
| May 30, 2025 | 1,150 | 1,136 | 1,136 | 1,150 | 1,136 | 43,121 |
| May 29, 2025 | 1,168 | 1,164.01 | 1,145.26 | 1,169.98 | 1,163.78 | 5,933 |