1,813.09
+49.62(+2.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,775 | 1,763.47 | 1,763.47 | 1,779.02 | 1,758.68 | 32,800 |
| August 15, 2025 | 1,838 | 1,769.6 | 1,769.6 | 1,848.31 | 1,762.71 | 41,912 |
| August 14, 2025 | 1,865 | 1,844.34 | 1,844.34 | 1,867.47 | 1,840 | 30,109 |
| August 13, 2025 | 1,837.55 | 1,869.81 | 1,869.81 | 1,880.11 | 1,819 | 21,933 |
| August 12, 2025 | 1,786.79 | 1,824.59 | 1,824.59 | 1,828.03 | 1,779 | 29,600 |
| August 11, 2025 | 1,746 | 1,783.51 | 1,783.51 | 1,791.18 | 1,744 | 37,429 |
| August 08, 2025 | 1,759 | 1,751.62 | 1,751.62 | 1,789 | 1,750.21 | 24,400 |
| August 07, 2025 | 1,770.11 | 1,750.35 | 1,754.49 | 1,776.92 | 1,747.6 | 46,974 |
| August 06, 2025 | 1,774.96 | 1,782.71 | 1,782.71 | 1,795.47 | 1,756 | 32,014 |
| August 05, 2025 | 1,779.43 | 1,785.01 | 1,785.01 | 1,788.3 | 1,777.24 | 21,222 |
| August 04, 2025 | 1,777.87 | 1,774.5 | 1,774.5 | 1,790 | 1,774.15 | 22,713 |
| August 01, 2025 | 1,779.93 | 1,774.87 | 1,774.87 | 1,779.93 | 1,762 | 16,900 |
| July 31, 2025 | 1,790 | 1,787.8 | 1,787.8 | 1,796.8 | 1,780.57 | 16,119 |
| July 30, 2025 | 1,796 | 1,778.73 | 1,778.73 | 1,801 | 1,773.2 | 15,594 |
| July 29, 2025 | 1,796.9 | 1,796.89 | 1,796.89 | 1,796.9 | 1,785.53 | 12,100 |
| July 28, 2025 | 1,780 | 1,789.56 | 1,789.56 | 1,789.56 | 1,780 | 13,700 |
| July 25, 2025 | 1,785.1 | 1,789.58 | 1,789.58 | 1,794 | 1,782.94 | 12,100 |
| July 24, 2025 | 1,785.39 | 1,777.88 | 1,777.88 | 1,785.39 | 1,777.88 | 15,700 |
| July 23, 2025 | 1,789.1 | 1,788.21 | 1,788.21 | 1,789.1 | 1,780.52 | 13,900 |
| July 22, 2025 | 1,770.5 | 1,791.35 | 1,791.35 | 1,799.44 | 1,770.5 | 21,041 |
| July 21, 2025 | 1,820 | 1,778.74 | 1,778.74 | 1,820 | 1,776.21 | 16,800 |
| July 18, 2025 | 1,819.5 | 1,816.2 | 1,816.2 | 1,824.8 | 1,801.67 | 26,946 |
| July 17, 2025 | 1,774 | 1,812 | 1,812 | 1,812 | 1,774 | 28,534 |
| July 16, 2025 | 1,800 | 1,778 | 1,778 | 1,820.75 | 1,778 | 34,328 |
| July 15, 2025 | 1,823 | 1,793.11 | 1,793.11 | 1,823 | 1,793.11 | 25,200 |
| July 14, 2025 | 1,809.7 | 1,830.85 | 1,830.85 | 1,831.19 | 1,805.1 | 24,900 |
| July 11, 2025 | 1,787.76 | 1,801.74 | 1,801.74 | 1,801.74 | 1,787 | 22,435 |
| July 10, 2025 | 1,803 | 1,796.69 | 1,796.69 | 1,807.94 | 1,788.14 | 45,300 |
| July 09, 2025 | 1,820.71 | 1,803.82 | 1,803.82 | 1,820.71 | 1,798.76 | 28,739 |
| July 08, 2025 | 1,794.03 | 1,798.47 | 1,798.47 | 1,815 | 1,793.88 | 51,100 |
| July 07, 2025 | 1,788.3 | 1,784.75 | 1,784.75 | 1,802 | 1,781.59 | 43,600 |
| July 03, 2025 | 1,756.4 | 1,785.3 | 1,785.3 | 1,788.9 | 1,756.4 | 30,626 |
| July 02, 2025 | 1,762 | 1,750 | 1,750 | 1,762 | 1,750 | 24,823 |
| July 01, 2025 | 1,794.37 | 1,790.01 | 1,790.01 | 1,805.24 | 1,790.01 | 20,800 |
| June 30, 2025 | 1,786.5 | 1,795.72 | 1,795.72 | 1,805.57 | 1,785.42 | 25,300 |
| June 27, 2025 | 1,815 | 1,783.93 | 1,783.93 | 1,817.5 | 1,763.82 | 27,045 |
| June 26, 2025 | 1,755.74 | 1,800.77 | 1,800.77 | 1,806.44 | 1,755.74 | 30,849 |
| June 25, 2025 | 1,755.2 | 1,751.37 | 1,751.37 | 1,766 | 1,749.89 | 26,700 |
| June 24, 2025 | 1,774 | 1,771.14 | 1,771.14 | 1,781.17 | 1,767.18 | 17,000 |
| June 23, 2025 | 1,766.79 | 1,781.73 | 1,781.73 | 1,786.27 | 1,745.25 | 19,700 |
| June 20, 2025 | 1,751.28 | 1,746.39 | 1,746.39 | 1,770.71 | 1,741.28 | 26,413 |
| June 18, 2025 | 1,770 | 1,750.45 | 1,750.45 | 1,772.04 | 1,750.08 | 17,041 |
| June 17, 2025 | 1,772.82 | 1,749.44 | 1,749.44 | 1,772.82 | 1,749.44 | 16,500 |
| June 16, 2025 | 1,781 | 1,762.25 | 1,762.25 | 1,784 | 1,762.01 | 16,225 |
| June 13, 2025 | 1,749 | 1,784.26 | 1,784.26 | 1,784.26 | 1,749 | 16,900 |
| June 12, 2025 | 1,760.98 | 1,769.43 | 1,769.43 | 1,772 | 1,760.98 | 19,300 |
| June 11, 2025 | 1,779.7 | 1,755.04 | 1,755.04 | 1,787.32 | 1,753.02 | 27,418 |
| June 10, 2025 | 1,787 | 1,785.16 | 1,785.16 | 1,794.41 | 1,776 | 35,224 |
| June 09, 2025 | 1,819.11 | 1,787.1 | 1,787.1 | 1,819.11 | 1,781 | 31,405 |
| June 06, 2025 | 1,807.76 | 1,818.56 | 1,818.56 | 1,826.38 | 1,790 | 20,400 |
| June 05, 2025 | 1,771 | 1,796.86 | 1,796.86 | 1,796.86 | 1,771 | 17,427 |
| June 04, 2025 | 1,791.98 | 1,788.62 | 1,788.62 | 1,809.23 | 1,782.87 | 23,922 |
| June 03, 2025 | 1,793.56 | 1,813.97 | 1,813.97 | 1,814.77 | 1,764 | 24,100 |
| June 02, 2025 | 1,768 | 1,792.59 | 1,792.59 | 1,792.84 | 1,768 | 16,513 |
| May 30, 2025 | 1,780 | 1,784.8 | 1,784.8 | 1,791.59 | 1,780 | 21,400 |
| May 29, 2025 | 1,775.2 | 1,786.19 | 1,786.19 | 1,786.19 | 1,775.2 | 11,800 |
| May 28, 2025 | 1,795.38 | 1,774.7 | 1,774.7 | 1,801.89 | 1,774.24 | 18,800 |
| May 27, 2025 | 1,807.09 | 1,807.03 | 1,807.03 | 1,807.29 | 1,802 | 11,600 |
| May 23, 2025 | 1,787.05 | 1,783.09 | 1,783.09 | 1,793 | 1,774.85 | 18,881 |
| May 22, 2025 | 1,834.97 | 1,797.65 | 1,797.65 | 1,840.12 | 1,763.08 | 35,543 |