2,037.79
+12.24(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,023 | 2,036.6 | 2,036.6 | 2,050.9 | 2,020.05 | 15,800 |
| December 03, 2025 | 2,030.96 | 2,025.55 | 2,025.55 | 2,039.79 | 2,013.29 | 16,714 |
| December 02, 2025 | 2,025.2 | 2,027.41 | 2,027.41 | 2,041.5 | 2,022.3 | 25,833 |
| December 01, 2025 | 2,028.22 | 2,024.89 | 2,024.89 | 2,048.77 | 2,018.27 | 15,245 |
| November 28, 2025 | 2,030.44 | 2,024.25 | 2,024.25 | 2,042.89 | 2,023.45 | 9,320 |
| November 26, 2025 | 2,005 | 2,029.06 | 2,029.06 | 2,037.35 | 2,004.18 | 13,500 |
| November 25, 2025 | 2,000.84 | 2,003.65 | 2,003.65 | 2,030.4 | 2,000 | 14,532 |
| November 24, 2025 | 1,992.82 | 1,996.99 | 1,996.99 | 2,002.35 | 1,961 | 24,563 |
| November 21, 2025 | 1,959 | 2,000 | 2,000 | 2,013.05 | 1,959 | 26,636 |
| November 20, 2025 | 1,901.55 | 1,881.61 | 1,881.61 | 1,913 | 1,875.5 | 26,310 |
| November 19, 2025 | 1,901.3 | 1,889.3 | 1,889.3 | 1,909.89 | 1,870 | 20,702 |
| November 18, 2025 | 1,900.77 | 1,900.34 | 1,900.34 | 1,918 | 1,900.01 | 21,047 |
| November 17, 2025 | 1,931.89 | 1,900 | 1,900 | 1,943.46 | 1,900 | 13,610 |
| November 14, 2025 | 1,905 | 1,924.67 | 1,924.67 | 1,934.99 | 1,902 | 20,109 |
| November 13, 2025 | 1,929.38 | 1,915.09 | 1,915.09 | 1,941.13 | 1,911.42 | 18,400 |
| November 12, 2025 | 1,930.55 | 1,934.47 | 1,934.47 | 1,949.89 | 1,915.46 | 16,500 |
| November 11, 2025 | 1,906.9 | 1,925.01 | 1,925.01 | 1,935.39 | 1,902 | 15,829 |
| November 10, 2025 | 1,905.8 | 1,901.76 | 1,901.76 | 1,921.05 | 1,899.58 | 19,348 |
| November 07, 2025 | 1,895 | 1,908.46 | 1,906.69 | 1,928.75 | 1,895 | 22,320 |
| November 06, 2025 | 1,901.1 | 1,892.02 | 1,892.02 | 1,923.74 | 1,888 | 30,319 |
| November 05, 2025 | 1,897.96 | 1,897.42 | 1,897.42 | 1,925.9 | 1,894.24 | 17,200 |
| November 04, 2025 | 1,900.2 | 1,920.6 | 1,920.6 | 1,929.2 | 1,891.83 | 28,200 |
| November 03, 2025 | 1,900.75 | 1,899.87 | 1,899.87 | 1,917.75 | 1,863.6 | 36,700 |
| October 31, 2025 | 1,902.43 | 1,904.56 | 1,904.56 | 1,920 | 1,890 | 27,800 |
| October 30, 2025 | 1,905.2 | 1,907 | 1,907 | 1,930.5 | 1,903.25 | 19,318 |
| October 29, 2025 | 1,914.54 | 1,897.99 | 1,897.99 | 1,914.54 | 1,897.23 | 22,300 |
| October 28, 2025 | 1,909 | 1,901.3 | 1,901.3 | 1,925 | 1,898.96 | 29,500 |
| October 27, 2025 | 1,917 | 1,932.9 | 1,932.9 | 1,941.89 | 1,917 | 23,600 |
| October 24, 2025 | 1,950 | 1,916.14 | 1,916.14 | 1,957.68 | 1,908.54 | 26,712 |
| October 23, 2025 | 1,911 | 1,937.93 | 1,937.93 | 1,946.4 | 1,900.26 | 30,222 |
| October 22, 2025 | 1,916 | 1,902.19 | 1,902.19 | 1,927.73 | 1,900.82 | 24,507 |
| October 21, 2025 | 1,931.62 | 1,920.91 | 1,920.91 | 1,945 | 1,920.91 | 17,100 |
| October 20, 2025 | 1,926 | 1,932.23 | 1,932.23 | 1,940.71 | 1,926 | 19,132 |
| October 17, 2025 | 1,830.13 | 1,913.2 | 1,913.2 | 1,917.38 | 1,830.13 | 32,643 |
| October 16, 2025 | 1,887.11 | 1,847.67 | 1,847.67 | 1,893.06 | 1,836.71 | 36,108 |
| October 15, 2025 | 1,931.79 | 1,892.01 | 1,892.01 | 1,939.5 | 1,890.29 | 36,300 |
| October 14, 2025 | 1,913.5 | 1,933.01 | 1,933.01 | 1,936.54 | 1,907.02 | 23,331 |
| October 13, 2025 | 1,893.3 | 1,903.24 | 1,903.24 | 1,925.51 | 1,893.3 | 38,300 |
| October 10, 2025 | 1,932.67 | 1,898 | 1,898 | 1,936 | 1,891.26 | 21,242 |
| October 09, 2025 | 1,901 | 1,920.68 | 1,920.68 | 1,926.74 | 1,899.76 | 23,108 |
| October 08, 2025 | 1,900 | 1,896.2 | 1,896.2 | 1,905 | 1,892 | 38,248 |
| October 07, 2025 | 1,864 | 1,905.23 | 1,905.23 | 1,908.65 | 1,815.44 | 39,800 |
| October 06, 2025 | 1,828.04 | 1,864.48 | 1,864.48 | 1,868.48 | 1,827 | 51,500 |
| October 03, 2025 | 1,784.78 | 1,841.34 | 1,841.45 | 1,866.22 | 1,784.78 | 80,055 |
| October 02, 2025 | 1,651.14 | 1,664.56 | 1,664.56 | 1,678.88 | 1,650 | 28,856 |
| October 01, 2025 | 1,670 | 1,650.5 | 1,650.5 | 1,670 | 1,648 | 27,615 |
| September 30, 2025 | 1,663.71 | 1,671.52 | 1,671.52 | 1,678.88 | 1,663.71 | 33,800 |
| September 29, 2025 | 1,718.3 | 1,677.7 | 1,677.7 | 1,718.3 | 1,659.17 | 50,400 |
| September 26, 2025 | 1,694.95 | 1,715.94 | 1,715.94 | 1,736 | 1,694.95 | 32,314 |
| September 25, 2025 | 1,755 | 1,689.22 | 1,689.22 | 1,755 | 1,687.47 | 31,200 |
| September 24, 2025 | 1,759 | 1,756.99 | 1,756.99 | 1,783.5 | 1,755.7 | 27,500 |
| September 23, 2025 | 1,764.11 | 1,765.52 | 1,765.52 | 1,781.09 | 1,762.6 | 38,309 |
| September 22, 2025 | 1,760 | 1,765.9 | 1,765.9 | 1,768 | 1,749.67 | 35,500 |
| September 19, 2025 | 1,751.35 | 1,769.87 | 1,769.87 | 1,776.21 | 1,735 | 33,701 |
| September 18, 2025 | 1,721 | 1,753.62 | 1,753.62 | 1,760.71 | 1,715 | 32,900 |
| September 17, 2025 | 1,724 | 1,722.98 | 1,722.98 | 1,728.48 | 1,711.39 | 29,401 |
| September 16, 2025 | 1,712.78 | 1,715.5 | 1,715.5 | 1,719.4 | 1,700 | 29,400 |
| September 15, 2025 | 1,760 | 1,715.4 | 1,715.4 | 1,772 | 1,711.28 | 40,400 |
| September 12, 2025 | 1,765 | 1,762.81 | 1,762.81 | 1,785.77 | 1,762.81 | 26,556 |
| September 11, 2025 | 1,752 | 1,774.51 | 1,774.51 | 1,774.51 | 1,752 | 33,600 |