2,048.17
+46.49(+2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 2,025.5 | 2,048.17 | 2,048.17 | 2,072.52 | 2,023.5 | 177,842 |
| May 01, 2025 | 1,999.63 | 2,001.68 | 2,001.68 | 2,046.45 | 1,946.16 | 191,205 |
| April 30, 2025 | 1,910 | 1,989.68 | 1,989.68 | 2,016.78 | 1,910 | 270,198 |
| April 29, 2025 | 1,948 | 1,961.5 | 1,961.5 | 1,978.81 | 1,946.58 | 198,237 |
| April 28, 2025 | 1,952 | 1,943.27 | 1,943.27 | 1,955.74 | 1,920.09 | 201,315 |
| April 25, 2025 | 1,933.14 | 1,952.31 | 1,952.31 | 1,956.75 | 1,885.62 | 182,431 |
| April 24, 2025 | 1,940.03 | 1,936.81 | 1,936.81 | 1,951.93 | 1,922.01 | 180,200 |
| April 23, 2025 | 1,943.12 | 1,926.06 | 1,926.06 | 1,971.12 | 1,919 | 168,282 |
| April 22, 2025 | 1,848.92 | 1,872.9 | 1,872.9 | 1,886.48 | 1,838.33 | 115,350 |
| April 21, 2025 | 1,891.67 | 1,816.08 | 1,816.08 | 1,896.82 | 1,791.23 | 127,154 |
| April 17, 2025 | 1,913.93 | 1,908.69 | 1,908.16 | 1,931.07 | 1,888.27 | 108,871 |
| April 16, 2025 | 1,900.8 | 1,899.78 | 1,899.78 | 1,936.83 | 1,882.29 | 177,238 |
| April 15, 2025 | 1,935 | 1,923.93 | 1,923.93 | 1,957.17 | 1,911.78 | 221,400 |
| April 14, 2025 | 1,904 | 1,932.74 | 1,932.74 | 1,943.43 | 1,892.02 | 209,493 |
| April 11, 2025 | 1,831.88 | 1,888.45 | 1,888.45 | 1,902.86 | 1,824.34 | 230,834 |
| April 10, 2025 | 1,810.88 | 1,850.06 | 1,850.06 | 1,880 | 1,799.09 | 191,884 |
| April 09, 2025 | 1,665.43 | 1,848 | 1,848 | 1,870.85 | 1,662.12 | 306,600 |
| April 08, 2025 | 1,770 | 1,677.11 | 1,677.11 | 1,792.28 | 1,642.64 | 210,300 |
| April 07, 2025 | 1,612.9 | 1,713.2 | 1,713.2 | 1,769.41 | 1,585.18 | 334,800 |
| April 04, 2025 | 1,757.2 | 1,673.98 | 1,673.98 | 1,765 | 1,673.59 | 300,865 |
| April 03, 2025 | 1,820 | 1,801.05 | 1,801.05 | 1,853.53 | 1,797.88 | 152,529 |
| April 02, 2025 | 1,843.83 | 1,889.89 | 1,889.89 | 1,892.63 | 1,824.51 | 105,091 |
| April 01, 2025 | 1,835.1 | 1,868.47 | 1,868.47 | 1,872.63 | 1,825.35 | 129,494 |
| March 31, 2025 | 1,814.71 | 1,844.16 | 1,844.16 | 1,850.93 | 1,784.61 | 198,400 |
| March 28, 2025 | 1,874.09 | 1,835.24 | 1,835.24 | 1,874.09 | 1,811.96 | 140,030 |
| March 27, 2025 | 1,886.72 | 1,872.28 | 1,872.28 | 1,890.41 | 1,849.99 | 68,303 |
| March 26, 2025 | 1,919.64 | 1,887 | 1,887 | 1,919.64 | 1,865.55 | 128,939 |
| March 25, 2025 | 1,897 | 1,919.64 | 1,919.64 | 1,925 | 1,893.28 | 141,997 |
| March 24, 2025 | 1,886.54 | 1,897.66 | 1,897.66 | 1,906.92 | 1,879.15 | 165,886 |
| March 21, 2025 | 1,841.84 | 1,853.29 | 1,853.29 | 1,859.7 | 1,818.35 | 215,059 |
| March 20, 2025 | 1,849.96 | 1,853.46 | 1,853.46 | 1,880.09 | 1,849.09 | 141,542 |
| March 19, 2025 | 1,827.43 | 1,872.99 | 1,872.99 | 1,885.47 | 1,824.93 | 154,320 |
| March 18, 2025 | 1,836.77 | 1,813.61 | 1,813.61 | 1,851.44 | 1,794.07 | 131,345 |
| March 17, 2025 | 1,797.89 | 1,845.85 | 1,845.85 | 1,872.31 | 1,797.89 | 200,600 |
| March 14, 2025 | 1,759 | 1,799.9 | 1,799.9 | 1,814.68 | 1,757.53 | 145,235 |
| March 13, 2025 | 1,770 | 1,743.54 | 1,743.54 | 1,770 | 1,720.58 | 159,300 |
| March 12, 2025 | 1,756.02 | 1,779 | 1,779 | 1,792.16 | 1,731.41 | 265,696 |
| March 11, 2025 | 1,695.35 | 1,722.85 | 1,722.85 | 1,751.37 | 1,676.86 | 280,418 |
| March 10, 2025 | 1,790.61 | 1,695.35 | 1,695.35 | 1,790.61 | 1,688.8 | 279,057 |
| March 07, 2025 | 1,819.61 | 1,834.13 | 1,834.13 | 1,859.76 | 1,767.2 | 213,628 |
| March 06, 2025 | 1,833.73 | 1,816.51 | 1,816.51 | 1,874.65 | 1,809.85 | 183,306 |
| March 05, 2025 | 1,870.8 | 1,873.01 | 1,873.01 | 1,887.36 | 1,856.52 | 196,918 |
| March 04, 2025 | 1,848.59 | 1,871.03 | 1,871.03 | 1,919.6 | 1,846.05 | 247,500 |
| March 03, 2025 | 1,890.06 | 1,864.88 | 1,864.88 | 1,914.5 | 1,851.82 | 215,210 |
| February 28, 2025 | 1,832.9 | 1,886.35 | 1,886.35 | 1,886.35 | 1,832.9 | 248,509 |
| February 27, 2025 | 1,870 | 1,836.18 | 1,836.18 | 1,895.31 | 1,827.58 | 149,600 |
| February 26, 2025 | 1,875 | 1,869.97 | 1,869.97 | 1,924.32 | 1,862.66 | 223,043 |
| February 25, 2025 | 1,729.67 | 1,816.76 | 1,816.76 | 1,822.95 | 1,715.27 | 251,624 |
| February 24, 2025 | 1,703.77 | 1,732.2 | 1,732.2 | 1,740 | 1,679.69 | 183,919 |
| February 21, 2025 | 1,724.4 | 1,698.11 | 1,698.11 | 1,724.4 | 1,687.2 | 157,642 |
| February 20, 2025 | 1,740.05 | 1,725.54 | 1,725.54 | 1,744.52 | 1,706.97 | 149,400 |
| February 19, 2025 | 1,794.24 | 1,755.26 | 1,755.26 | 1,794.24 | 1,745.29 | 200,400 |
| February 18, 2025 | 1,786.53 | 1,787.75 | 1,787.75 | 1,800.29 | 1,770.57 | 79,695 |
| February 14, 2025 | 1,800 | 1,799.19 | 1,799.19 | 1,816.43 | 1,789.44 | 99,317 |
| February 13, 2025 | 1,785.08 | 1,802.79 | 1,802.79 | 1,812.6 | 1,761.46 | 149,614 |
| February 12, 2025 | 1,772.31 | 1,767.41 | 1,767.41 | 1,792.6 | 1,755.62 | 211,382 |
| February 11, 2025 | 1,861.27 | 1,797.17 | 1,797.17 | 1,861.27 | 1,790.16 | 180,540 |
| February 10, 2025 | 1,870 | 1,857.35 | 1,857.35 | 1,875 | 1,851.86 | 213,752 |
| February 07, 2025 | 1,888.68 | 1,858.86 | 1,858.86 | 1,889.08 | 1,813.13 | 179,000 |
| February 06, 2025 | 1,847.8 | 1,887.3 | 1,887.3 | 1,892.2 | 1,841.2 | 325,323 |