1,245.02
-0.1121(-0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
October 07, 2025 | 1,250 | 1,253 | 1,253 | 1,253 | 1,250 | 5,715 |
October 06, 2025 | 1,248.02 | 1,247.08 | 1,247.08 | 1,251 | 1,247.08 | 5,594 |
October 03, 2025 | 1,249.13 | 1,247.5 | 1,247.5 | 1,249.13 | 1,247.5 | 4,350 |
October 02, 2025 | 1,252 | 1,253 | 1,253 | 1,254.99 | 1,244 | 7,271 |
October 01, 2025 | 1,237.88 | 1,248 | 1,248 | 1,248 | 1,235 | 12,733 |
September 30, 2025 | 1,238 | 1,234.29 | 1,234.29 | 1,243 | 1,234.29 | 13,691 |
September 29, 2025 | 1,238.17 | 1,235.5 | 1,235.5 | 1,246.95 | 1,234.59 | 5,447 |
September 26, 2025 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | 1,237.25 | 1,368 |
September 25, 2025 | 1,252.87 | 1,237.25 | 1,237.25 | 1,252.87 | 1,236.11 | 12,424 |
September 24, 2025 | 1,260.01 | 1,250.05 | 1,250.05 | 1,260.02 | 1,250.05 | 10,305 |
September 23, 2025 | 1,263 | 1,261.29 | 1,261.29 | 1,263.16 | 1,261.29 | 3,343 |
September 22, 2025 | 1,255 | 1,265 | 1,265 | 1,265.01 | 1,255 | 4,758 |
September 19, 2025 | 1,256.5 | 1,256.5 | 1,256.5 | 1,256.5 | 1,256.5 | 1,160 |
September 18, 2025 | 1,268.6 | 1,260 | 1,260 | 1,268.64 | 1,260 | 5,131 |
September 17, 2025 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 2,976 |
September 16, 2025 | 1,259.89 | 1,254.72 | 1,254.72 | 1,259.99 | 1,254.72 | 6,774 |
September 15, 2025 | 1,255.03 | 1,265 | 1,265 | 1,271.52 | 1,250 | 13,683 |
September 12, 2025 | 1,255.08 | 1,257.9 | 1,257.9 | 1,257.9 | 1,255 | 3,256 |
September 11, 2025 | 1,251.73 | 1,257 | 1,257 | 1,258.49 | 1,251.73 | 9,575 |
September 10, 2025 | 1,246 | 1,250 | 1,250 | 1,250 | 1,246 | 7,148 |
September 09, 2025 | 1,239.46 | 1,240.16 | 1,240.16 | 1,240.16 | 1,239 | 4,594 |
September 08, 2025 | 1,233.21 | 1,241.56 | 1,241.56 | 1,241.56 | 1,233.21 | 4,380 |
September 05, 2025 | 1,230 | 1,236 | 1,236 | 1,236 | 1,230 | 4,092 |
September 04, 2025 | 1,217.99 | 1,224 | 1,224 | 1,224 | 1,217.99 | 7,040 |
September 03, 2025 | 1,214 | 1,218 | 1,218 | 1,218 | 1,213.5 | 2,762 |
September 02, 2025 | 1,214.39 | 1,212.5 | 1,212.5 | 1,215 | 1,212.5 | 7,523 |
August 29, 2025 | 1,222.4 | 1,215 | 1,215 | 1,225 | 1,215 | 11,912 |
August 28, 2025 | 1,237.51 | 1,241.35 | 1,222.6 | 1,241.35 | 1,237.51 | 2,818 |
August 27, 2025 | 1,230 | 1,231.07 | 1,212.48 | 1,234.67 | 1,230 | 5,691 |
August 26, 2025 | 1,237 | 1,236.23 | 1,217.56 | 1,239 | 1,236.02 | 3,097 |
August 25, 2025 | 1,235 | 1,237 | 1,218.32 | 1,237.5 | 1,235 | 2,797 |
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 |