1,908.46
+16.44(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 1,779.68 | 1,760.48 | 1,760.48 | 1,790 | 1,752.88 | 37,400 |
| September 09, 2025 | 1,767.16 | 1,794.69 | 1,794.69 | 1,800.06 | 1,762.71 | 82,213 |
| September 08, 2025 | 1,785 | 1,767.16 | 1,767.16 | 1,800 | 1,748.41 | 30,900 |
| September 05, 2025 | 1,797.67 | 1,796.03 | 1,796.03 | 1,816 | 1,792 | 20,905 |
| September 04, 2025 | 1,772.52 | 1,800.51 | 1,800.51 | 1,800.51 | 1,767.15 | 26,917 |
| September 03, 2025 | 1,795 | 1,772.52 | 1,772.52 | 1,819.69 | 1,763.92 | 33,014 |
| September 02, 2025 | 1,815 | 1,836.59 | 1,836.59 | 1,842.08 | 1,804 | 23,837 |
| August 29, 2025 | 1,837 | 1,830.18 | 1,830.18 | 1,839.31 | 1,830.18 | 20,502 |
| August 28, 2025 | 1,825 | 1,825.39 | 1,825.39 | 1,850 | 1,822 | 25,034 |
| August 27, 2025 | 1,838.14 | 1,845.42 | 1,845.42 | 1,850.82 | 1,824.3 | 37,200 |
| August 26, 2025 | 1,810 | 1,835.69 | 1,835.69 | 1,836.21 | 1,810 | 27,026 |
| August 25, 2025 | 1,830 | 1,828.05 | 1,828.05 | 1,840 | 1,809.9 | 24,400 |
| August 22, 2025 | 1,856 | 1,863.22 | 1,863.22 | 1,868.36 | 1,848.37 | 24,100 |
| August 21, 2025 | 1,832.31 | 1,841.41 | 1,841.41 | 1,847.39 | 1,831 | 20,400 |
| August 20, 2025 | 1,809 | 1,836.89 | 1,836.89 | 1,841.21 | 1,809 | 26,023 |
| August 19, 2025 | 1,777.38 | 1,813.09 | 1,813.09 | 1,813.53 | 1,777.38 | 28,600 |
| 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 |