1,180.00
+4.995(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 1,169 | 1,166 | 1,147.22 | 1,171 | 1,166 | 7,841 |
| May 27, 2025 | 1,178 | 1,167.5 | 1,148.69 | 1,178 | 1,166 | 7,153 |
| May 23, 2025 | 1,165 | 1,165.1 | 1,165.1 | 1,169.99 | 1,165 | 1,144 |
| May 22, 2025 | 1,161 | 1,165 | 1,165 | 1,165 | 1,161 | 3,735 |
| May 21, 2025 | 1,177.24 | 1,165 | 1,165 | 1,177.24 | 1,165 | 10,052 |
| May 20, 2025 | 1,176.11 | 1,175.01 | 1,175.01 | 1,176.11 | 1,175.01 | 2,243 |
| May 19, 2025 | 1,174.71 | 1,176 | 1,176 | 1,179 | 1,174.71 | 7,967 |
| May 16, 2025 | 1,178 | 1,181 | 1,181 | 1,181 | 1,175 | 4,428 |
| May 15, 2025 | 1,167 | 1,174 | 1,174 | 1,176.89 | 1,167 | 4,002 |
| May 14, 2025 | 1,171.99 | 1,167 | 1,167 | 1,171.99 | 1,167 | 5,586 |
| May 13, 2025 | 1,172.15 | 1,172.08 | 1,172.08 | 1,172.15 | 1,168.01 | 3,924 |
| May 12, 2025 | 1,178.97 | 1,171.5 | 1,171.5 | 1,178.97 | 1,171.5 | 3,310 |
| May 09, 2025 | 1,172 | 1,167.5 | 1,167.5 | 1,174 | 1,167.5 | 2,436 |
| May 08, 2025 | 1,174.01 | 1,173.56 | 1,173.56 | 1,174.01 | 1,165 | 4,679 |
| May 07, 2025 | 1,174 | 1,174 | 1,174 | 1,174 | 1,174 | 2,186 |
| May 06, 2025 | 1,167 | 1,167 | 1,167 | 1,167 | 1,167 | 2,125 |
| May 05, 2025 | 1,171 | 1,169.2 | 1,169.2 | 1,173 | 1,168.99 | 28,742 |
| May 02, 2025 | 1,172 | 1,171 | 1,171 | 1,175 | 1,170 | 3,548 |
| May 01, 2025 | 1,168.5 | 1,165.81 | 1,165.81 | 1,175 | 1,165.81 | 9,583 |
| April 30, 2025 | 1,181 | 1,162 | 1,162 | 1,181 | 1,162 | 16,295 |
| April 29, 2025 | 1,174.31 | 1,183.99 | 1,183.99 | 1,183.99 | 1,174.31 | 5,780 |
| April 28, 2025 | 1,182 | 1,180.5 | 1,180.5 | 1,182 | 1,179.37 | 3,580 |
| April 25, 2025 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 2,006 |
| April 24, 2025 | 1,180 | 1,182.37 | 1,182.37 | 1,184 | 1,175.51 | 7,689 |
| April 23, 2025 | 1,182 | 1,180.01 | 1,180.01 | 1,183.11 | 1,177.3 | 5,519 |
| April 22, 2025 | 1,167.5 | 1,170 | 1,170 | 1,170 | 1,167.5 | 3,399 |
| April 21, 2025 | 1,160.1 | 1,160.1 | 1,160.1 | 1,160.1 | 1,160.1 | 3,092 |
| April 17, 2025 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 2,142 |
| April 16, 2025 | 1,166.52 | 1,165 | 1,165 | 1,170 | 1,163 | 13,790 |
| April 15, 2025 | 1,169.99 | 1,168 | 1,168 | 1,169.99 | 1,164 | 3,218 |
| April 14, 2025 | 1,164.06 | 1,164.06 | 1,164.06 | 1,164.06 | 1,164.06 | 2,034 |
| April 11, 2025 | 1,149.99 | 1,150 | 1,150 | 1,150.77 | 1,136.18 | 20,467 |
| April 10, 2025 | 1,157.01 | 1,146 | 1,146 | 1,157.01 | 1,144.69 | 10,270 |
| April 09, 2025 | 1,152 | 1,163.5 | 1,163.5 | 1,167.5 | 1,144.75 | 20,778 |
| April 08, 2025 | 1,163 | 1,157.56 | 1,157.56 | 1,167.99 | 1,156.31 | 9,802 |
| April 07, 2025 | 1,161.3 | 1,156.01 | 1,156.01 | 1,171 | 1,155.02 | 14,795 |