728,800.00
-2140(-0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 730,204 | 728,582.7 | 728,582.7 | 731,361.1 | 726,203.06 | 407 |
June 27, 2025 | 729,163 | 730,940 | 730,939.9 | 734,579.9 | 727,296.06 | 410 |
June 26, 2025 | 729,200 | 729,807.75 | 729,807.75 | 732,541.5 | 726,736.44 | 400 |
June 25, 2025 | 742,495 | 730,050 | 730,050 | 742,535.44 | 730,000 | 400 |
June 24, 2025 | 734,118.25 | 740,085 | 740,085 | 746,549.9 | 732,425.6 | 424 |
June 23, 2025 | 727,470.75 | 732,467.75 | 732,467.75 | 732,514.9 | 723,000 | 500 |
June 20, 2025 | 727,715 | 727,900 | 727,900 | 729,946.25 | 725,172 | 375 |
June 18, 2025 | 725,380.44 | 728,200 | 728,200 | 729,509 | 724,297.7 | 253 |
June 17, 2025 | 734,361.25 | 725,400 | 725,400 | 734,361.25 | 725,000 | 311 |
June 16, 2025 | 733,860.06 | 735,920 | 735,920 | 737,634.2 | 732,029.56 | 401 |
June 13, 2025 | 727,532.06 | 731,220 | 731,220 | 736,312.5 | 727,532.06 | 395 |
June 12, 2025 | 729,200 | 735,000 | 734,905 | 735,000 | 726,821 | 226 |
June 11, 2025 | 737,408.5 | 732,120 | 732,120 | 739,205 | 730,230 | 301 |
June 10, 2025 | 737,601 | 736,000 | 736,000 | 739,511.7 | 734,336.3 | 319 |
June 09, 2025 | 741,501.94 | 739,925 | 739,925 | 741,501.94 | 733,510 | 344 |
June 06, 2025 | 735,218 | 740,396 | 740,395.5 | 743,926.25 | 735,218 | 375 |
June 05, 2025 | 734,037 | 732,953 | 732,953.2 | 736,585.44 | 729,050.06 | 440 |
June 04, 2025 | 744,293.1 | 737,820 | 737,820 | 744,293.1 | 736,650 | 420 |
June 03, 2025 | 751,958 | 746,200 | 747,260 | 753,146.44 | 741,995 | 685 |
June 02, 2025 | 753,279.75 | 754,740 | 754,740 | 754,740 | 749,040 | 555 |
May 30, 2025 | 757,556.7 | 757,400 | 757,400 | 758,242.7 | 750,285 | 259 |
May 29, 2025 | 756,495 | 758,577 | 758,576.9 | 758,785 | 752,155.56 | 383 |
May 28, 2025 | 762,238.6 | 754,820 | 754,820 | 763,222.4 | 754,345 | 311 |
May 27, 2025 | 759,403.06 | 760,100 | 760,100 | 764,310.4 | 756,432 | 458 |
May 23, 2025 | 750,000 | 754,505 | 754,505 | 758,095.44 | 750,000 | 269 |
May 22, 2025 | 759,109.8 | 756,250 | 756,250 | 761,895 | 754,383.94 | 319 |
May 21, 2025 | 761,264.9 | 761,380 | 761,380 | 764,503 | 758,823.25 | 400 |
May 20, 2025 | 767,395.56 | 762,320 | 762,320 | 768,000 | 760,000 | 302 |
May 19, 2025 | 770,318.5 | 767,200 | 767,200 | 770,318.5 | 765,000 | 327 |
May 16, 2025 | 762,266 | 770,660 | 770,840 | 770,980.5 | 759,237 | 342 |
May 15, 2025 | 753,968.9 | 759,100 | 759,100 | 764,563.3 | 751,890.25 | 426 |
May 14, 2025 | 767,777.94 | 753,215 | 753,215 | 767,777.94 | 753,215 | 597 |
May 13, 2025 | 771,962.8 | 767,000 | 767,000 | 774,032.8 | 767,000 | 489 |
May 12, 2025 | 779,848.56 | 772,100 | 772,100 | 779,853.25 | 765,614.5 | 605 |
May 09, 2025 | 771,753.94 | 770,999 | 770,999 | 773,960 | 765,611.8 | 343 |
May 08, 2025 | 780,092 | 769,000 | 770,205 | 782,014.25 | 769,000 | 437 |
May 07, 2025 | 773,052 | 778,173 | 778,172.75 | 780,078.1 | 770,553.44 | 320 |
May 06, 2025 | 765,368.6 | 768,000 | 768,000 | 773,351.3 | 761,930 | 416 |
May 05, 2025 | 780,921.5 | 769,960 | 769,960 | 781,569.75 | 754,567.8 | 1,208 |
May 02, 2025 | 803,783.4 | 809,350 | 809,350 | 812,855 | 802,875 | 531 |
May 01, 2025 | 798,237.4 | 795,400 | 795,400 | 799,620 | 792,771.7 | 413 |
April 30, 2025 | 798,258.2 | 800,540 | 800,540 | 803,232 | 786,414.25 | 549 |
April 29, 2025 | 798,288.25 | 801,340 | 801,340 | 802,867.56 | 792,770.5 | 491 |
April 28, 2025 | 800,630.25 | 797,750 | 797,750 | 804,977.06 | 790,120 | 518 |
April 25, 2025 | 797,962.7 | 795,760 | 795,760 | 798,000 | 790,777.75 | 326 |
April 24, 2025 | 789,723.56 | 797,140 | 797,140 | 799,022.2 | 785,589 | 423 |
April 23, 2025 | 792,085.75 | 788,799 | 788,799 | 798,100 | 786,000 | 500 |
April 22, 2025 | 770,395.7 | 780,000 | 780,000 | 782,934 | 767,526.06 | 417 |
April 21, 2025 | 775,234.56 | 760,489 | 760,489 | 777,363.25 | 748,383.25 | 513 |
April 17, 2025 | 777,941 | 778,833 | 778,832.75 | 785,241.9 | 772,939.9 | 288 |
April 16, 2025 | 794,256 | 774,261 | 774,990 | 794,256 | 769,940.75 | 468 |
April 15, 2025 | 799,708.6 | 792,500 | 792,500 | 803,560 | 791,250 | 400 |
April 14, 2025 | 796,353.8 | 793,787.56 | 793,787.56 | 804,250.3 | 790,050.06 | 731 |
April 11, 2025 | 775,969.25 | 784,000 | 784,000 | 789,300 | 766,666 | 635 |
April 10, 2025 | 777,791.25 | 774,000 | 774,000 | 780,269.5 | 747,842 | 598 |
April 09, 2025 | 738,283.4 | 778,421 | 778,421 | 784,889.5 | 727,961.94 | 890 |
April 08, 2025 | 763,357.1 | 739,100.56 | 739,100.56 | 773,909.75 | 726,480.5 | 911 |
April 07, 2025 | 702,098.5 | 737,000 | 737,000 | 757,492.8 | 695,517 | 1,907 |
April 04, 2025 | 776,929.5 | 742,540 | 742,540 | 779,943.56 | 739,478.2 | 1,531 |
April 03, 2025 | 790,616.06 | 794,514 | 794,514 | 807,838.44 | 786,761 | 1,100 |