1,219.00
+7(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 1,215.97 | 1,219 | 1,219 | 1,222 | 1,215.97 | 2,449 |
| December 31, 2025 | 1,209.73 | 1,212 | 1,212 | 1,219.87 | 1,209.73 | 15,601 |
| December 30, 2025 | 1,211.26 | 1,208.52 | 1,208.52 | 1,211.5 | 1,208.52 | 6,597 |
| December 29, 2025 | 1,212.01 | 1,211 | 1,211 | 1,215.29 | 1,210 | 5,511 |
| December 26, 2025 | 1,211.2 | 1,212.26 | 1,212.26 | 1,218.99 | 1,211.2 | 4,917 |
| December 24, 2025 | 1,214.1 | 1,212.6 | 1,212.6 | 1,217.47 | 1,210 | 7,716 |
| December 23, 2025 | 1,217 | 1,217.74 | 1,217.74 | 1,217.74 | 1,210 | 8,779 |
| December 22, 2025 | 1,218 | 1,215 | 1,215 | 1,218.3 | 1,215 | 3,512 |
| December 19, 2025 | 1,220.1 | 1,216.1 | 1,216.1 | 1,220.1 | 1,215.31 | 12,087 |
| December 18, 2025 | 1,218.15 | 1,221.47 | 1,221.47 | 1,223 | 1,218.15 | 4,123 |
| December 17, 2025 | 1,220.48 | 1,218.01 | 1,218.01 | 1,223.75 | 1,217 | 5,519 |
| December 16, 2025 | 1,223.7 | 1,220.21 | 1,220.21 | 1,224.9 | 1,220.2 | 4,629 |
| December 15, 2025 | 1,225 | 1,222 | 1,222 | 1,227.28 | 1,219.09 | 8,797 |
| December 12, 2025 | 1,224.11 | 1,224.99 | 1,224.99 | 1,227.49 | 1,218.51 | 6,243 |
| December 11, 2025 | 1,225.5 | 1,225 | 1,225 | 1,230 | 1,222.11 | 5,632 |
| December 10, 2025 | 1,223.1 | 1,225.02 | 1,225.02 | 1,229 | 1,223 | 6,145 |
| December 09, 2025 | 1,221.83 | 1,226 | 1,226 | 1,228.09 | 1,221.83 | 4,366 |
| December 08, 2025 | 1,220.15 | 1,223 | 1,223 | 1,223.5 | 1,220 | 5,034 |
| December 05, 2025 | 1,220.8 | 1,219.62 | 1,219.62 | 1,224.99 | 1,219.62 | 7,821 |
| December 04, 2025 | 1,221.64 | 1,222.98 | 1,222.98 | 1,223.5 | 1,220.6 | 5,825 |
| December 03, 2025 | 1,221.31 | 1,223 | 1,223 | 1,224 | 1,221 | 4,902 |
| December 02, 2025 | 1,225.19 | 1,223.89 | 1,223.89 | 1,225.19 | 1,221 | 4,068 |
| December 01, 2025 | 1,221 | 1,221.5 | 1,221.5 | 1,227.5 | 1,219 | 5,664 |
| November 28, 2025 | 1,235 | 1,220.01 | 1,220.01 | 1,235 | 1,220.01 | 10,989 |
| November 26, 2025 | 1,247 | 1,248.34 | 1,248.34 | 1,250 | 1,243.3 | 4,648 |
| November 25, 2025 | 1,244.97 | 1,245.2 | 1,245.2 | 1,254.14 | 1,241.71 | 6,137 |
| November 24, 2025 | 1,228.65 | 1,242.3 | 1,242.3 | 1,245.99 | 1,228.65 | 12,036 |
| November 21, 2025 | 1,232.25 | 1,229.7 | 1,229.7 | 1,232.25 | 1,223 | 4,820 |
| November 20, 2025 | 1,229.26 | 1,230.23 | 1,230.23 | 1,238.7 | 1,226.2 | 4,177 |
| November 19, 2025 | 1,231.31 | 1,229.8 | 1,229.8 | 1,233.4 | 1,226.22 | 10,132 |
| November 18, 2025 | 1,224.99 | 1,233.97 | 1,233.97 | 1,233.97 | 1,224.99 | 4,815 |
| November 17, 2025 | 1,227.15 | 1,223.8 | 1,223.8 | 1,234.49 | 1,222.49 | 4,636 |
| November 14, 2025 | 1,229.5 | 1,225 | 1,225 | 1,236 | 1,225 | 6,742 |
| November 13, 2025 | 1,244.73 | 1,231 | 1,231 | 1,245.6 | 1,230.01 | 6,067 |
| November 12, 2025 | 1,244 | 1,245.88 | 1,245.88 | 1,247.69 | 1,235.01 | 3,823 |
| November 11, 2025 | 1,244.98 | 1,246.98 | 1,246.98 | 1,249.99 | 1,240.41 | 2,104 |
| November 10, 2025 | 1,239.72 | 1,244.98 | 1,244.98 | 1,247 | 1,238.22 | 1,586 |
| November 07, 2025 | 1,234.54 | 1,240.5 | 1,240.5 | 1,241.01 | 1,233.51 | 6,478 |
| November 06, 2025 | 1,234 | 1,238.29 | 1,238.29 | 1,239.55 | 1,230.88 | 3,551 |
| November 05, 2025 | 1,237.06 | 1,234 | 1,234 | 1,243.09 | 1,230.01 | 22,426 |
| November 04, 2025 | 1,235.05 | 1,235.57 | 1,235.57 | 1,239.83 | 1,235 | 5,391 |
| November 03, 2025 | 1,239.01 | 1,238 | 1,238 | 1,239.98 | 1,235.72 | 5,900 |
| October 31, 2025 | 1,238.5 | 1,237.25 | 1,237.25 | 1,239.75 | 1,237.25 | 3,157 |
| October 30, 2025 | 1,233.72 | 1,237 | 1,237 | 1,237.07 | 1,233.72 | 5,428 |
| October 29, 2025 | 1,236.99 | 1,237.98 | 1,237.98 | 1,237.98 | 1,233.23 | 5,189 |
| October 28, 2025 | 1,242.5 | 1,235.5 | 1,235.5 | 1,242.5 | 1,235.5 | 9,440 |
| October 27, 2025 | 1,242.21 | 1,240.81 | 1,240.81 | 1,244.99 | 1,240.28 | 5,935 |
| October 24, 2025 | 1,240.5 | 1,241 | 1,241 | 1,241 | 1,237.5 | 3,250 |
| October 23, 2025 | 1,245 | 1,236.37 | 1,236.37 | 1,245 | 1,236.37 | 9,895 |
| October 22, 2025 | 1,241.47 | 1,243.98 | 1,243.98 | 1,243.98 | 1,236 | 10,843 |
| October 21, 2025 | 1,246 | 1,245 | 1,245 | 1,246.28 | 1,244.25 | 5,312 |
| October 20, 2025 | 1,248 | 1,247 | 1,247 | 1,249 | 1,245.8 | 4,278 |
| October 17, 2025 | 1,247 | 1,246.99 | 1,246.99 | 1,247 | 1,246.99 | 2,825 |
| October 16, 2025 | 1,247 | 1,245.13 | 1,245.13 | 1,249.99 | 1,241.66 | 7,606 |
| October 15, 2025 | 1,232.05 | 1,245.5 | 1,245.5 | 1,245.5 | 1,228 | 11,623 |
| October 14, 2025 | 1,232.99 | 1,232.45 | 1,232.45 | 1,232.99 | 1,224 | 16,534 |
| October 13, 2025 | 1,231.01 | 1,231 | 1,231 | 1,231.01 | 1,230 | 4,414 |
| October 10, 2025 | 1,239.01 | 1,224.49 | 1,224.49 | 1,239.01 | 1,224 | 9,414 |
| October 09, 2025 | 1,246 | 1,243 | 1,243 | 1,246 | 1,243 | 3,140 |
| October 08, 2025 | 1,248.11 | 1,248 | 1,248 | 1,253.95 | 1,247 | 3,526 |