KSE - Delayed Quote KRW
Sambu Engineering & Construction Co., Ltd (001470.KS)
347.00
0.00
(0.00%)
As of March 31 at 3:30:12 PM GMT+9. Market Open.
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 28, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 25, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 24, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 23, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 22, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 21, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 18, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 17, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 16, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 15, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 14, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 11, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 10, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 9, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 8, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 7, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 4, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 3, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 2, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Apr 1, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - |
| Mar 31, 2025 | 354.00 | 383.00 | 344.00 | 347.00 | 347.00 | 8,633,723 |
| Mar 28, 2025 | 370.00 | 374.00 | 350.00 | 358.00 | 358.00 | 7,180,328 |
| Mar 27, 2025 | 397.00 | 397.00 | 376.00 | 377.00 | 377.00 | 6,217,767 |
| Mar 26, 2025 | 385.00 | 415.00 | 382.00 | 398.00 | 398.00 | 9,761,401 |
| Mar 25, 2025 | 420.00 | 421.00 | 380.00 | 381.00 | 381.00 | 9,294,444 |
| Mar 24, 2025 | 405.00 | 433.00 | 404.00 | 414.00 | 414.00 | 8,275,447 |
| Mar 21, 2025 | 394.00 | 425.00 | 393.00 | 404.00 | 404.00 | 6,768,347 |
| Mar 20, 2025 | 449.00 | 449.00 | 422.00 | 422.00 | 422.00 | 5,097,870 |
| Mar 19, 2025 | 454.00 | 464.00 | 435.00 | 444.00 | 444.00 | 10,645,912 |
| Mar 18, 2025 | 417.00 | 466.00 | 404.00 | 439.00 | 439.00 | 23,808,531 |
| Mar 17, 2025 | 449.00 | 450.00 | 409.00 | 417.00 | 417.00 | 15,026,455 |
| Mar 14, 2025 | 469.00 | 469.00 | 448.00 | 451.00 | 451.00 | 8,113,401 |
| Mar 13, 2025 | 488.00 | 498.00 | 466.00 | 470.00 | 470.00 | 9,649,608 |
| Mar 12, 2025 | 520.00 | 530.00 | 475.00 | 484.00 | 484.00 | 13,804,085 |
| Mar 11, 2025 | 470.00 | 537.00 | 461.00 | 500.00 | 500.00 | 39,347,451 |
| Mar 10, 2025 | 522.00 | 590.00 | 476.00 | 478.00 | 478.00 | 86,928,838 |
| Mar 7, 2025 | 643.00 | 700.00 | 643.00 | 643.00 | 643.00 | 16,130,545 |
| Mar 6, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Mar 5, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Mar 4, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Feb 28, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Feb 27, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Feb 26, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Feb 25, 2025 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - |
| Feb 24, 2025 | 931.00 | 939.00 | 908.00 | 918.00 | 918.00 | 4,854,858 |
| Feb 21, 2025 | 922.00 | 948.00 | 910.00 | 922.00 | 922.00 | 4,009,571 |
| Feb 20, 2025 | 947.00 | 950.00 | 920.00 | 927.00 | 927.00 | 5,642,322 |
| Feb 19, 2025 | 988.00 | 988.00 | 943.00 | 950.00 | 950.00 | 6,343,806 |
| Feb 18, 2025 | 990.00 | 995.00 | 963.00 | 967.00 | 967.00 | 5,322,104 |
| Feb 17, 2025 | 999.00 | 999.00 | 934.00 | 980.00 | 980.00 | 5,575,795 |
| Feb 14, 2025 | 1,005.00 | 1,008.00 | 977.00 | 988.00 | 988.00 | 9,255,953 |
| Feb 13, 2025 | 1,042.00 | 1,080.00 | 969.00 | 985.00 | 985.00 | 36,526,890 |
| Feb 12, 2025 | 945.00 | 977.00 | 937.00 | 949.00 | 949.00 | 8,685,863 |
| Feb 11, 2025 | 959.00 | 997.00 | 900.00 | 941.00 | 941.00 | 13,046,481 |
| Feb 10, 2025 | 1,027.00 | 1,030.00 | 998.00 | 1,006.00 | 1,006.00 | 8,422,997 |
| Feb 7, 2025 | 1,000.00 | 1,042.00 | 981.00 | 1,005.00 | 1,005.00 | 17,541,671 |
| Feb 6, 2025 | 936.00 | 1,096.00 | 921.00 | 999.00 | 999.00 | 65,055,671 |
| Feb 5, 2025 | 899.00 | 903.00 | 881.00 | 893.00 | 893.00 | 2,906,678 |
| Feb 4, 2025 | 890.00 | 912.00 | 889.00 | 898.00 | 898.00 | 2,781,484 |
| Feb 3, 2025 | 911.00 | 911.00 | 884.00 | 890.00 | 890.00 | 4,385,432 |
| Jan 31, 2025 | 971.00 | 971.00 | 920.00 | 937.00 | 937.00 | 2,782,924 |
| Jan 24, 2025 | 950.00 | 983.00 | 915.00 | 972.00 | 972.00 | 6,107,449 |
| Jan 23, 2025 | 1,002.00 | 1,013.00 | 948.00 | 948.00 | 948.00 | 7,518,334 |
| Jan 22, 2025 | 1,019.00 | 1,019.00 | 988.00 | 993.00 | 993.00 | 6,319,316 |
| Jan 21, 2025 | 1,018.00 | 1,032.00 | 1,000.00 | 1,005.00 | 1,005.00 | 6,417,589 |
| Jan 20, 2025 | 1,080.00 | 1,080.00 | 1,030.00 | 1,034.00 | 1,034.00 | 5,503,378 |
| Jan 17, 2025 | 1,048.00 | 1,065.00 | 1,009.00 | 1,064.00 | 1,064.00 | 7,184,668 |
| Jan 16, 2025 | 1,010.00 | 1,055.00 | 1,000.00 | 1,040.00 | 1,040.00 | 9,990,442 |
| Jan 15, 2025 | 1,000.00 | 1,012.00 | 985.00 | 998.00 | 998.00 | 6,361,157 |
| Jan 14, 2025 | 1,057.00 | 1,058.00 | 1,010.00 | 1,016.00 | 1,016.00 | 7,055,317 |
| Jan 13, 2025 | 1,028.00 | 1,133.00 | 1,017.00 | 1,053.00 | 1,053.00 | 28,964,951 |
| Jan 10, 2025 | 1,013.00 | 1,018.00 | 986.00 | 1,008.00 | 1,008.00 | 8,043,343 |
| Jan 9, 2025 | 1,005.00 | 1,030.00 | 996.00 | 1,003.00 | 1,003.00 | 10,061,618 |
| Jan 8, 2025 | 970.00 | 1,020.00 | 966.00 | 988.00 | 988.00 | 11,954,238 |
| Jan 7, 2025 | 933.00 | 1,092.00 | 931.00 | 990.00 | 990.00 | 56,717,238 |
| Jan 6, 2025 | 916.00 | 940.00 | 902.00 | 931.00 | 931.00 | 5,154,143 |
| Jan 3, 2025 | 910.00 | 919.00 | 891.00 | 914.00 | 914.00 | 4,460,985 |
| Jan 2, 2025 | 942.00 | 943.00 | 907.00 | 912.00 | 912.00 | 5,198,088 |
| Dec 30, 2024 | 901.00 | 950.00 | 875.00 | 942.00 | 942.00 | 5,964,906 |
| Dec 27, 2024 | 897.00 | 920.00 | 884.00 | 905.00 | 905.00 | 5,241,398 |
| Dec 26, 2024 | 928.00 | 939.00 | 900.00 | 917.00 | 917.00 | 6,406,399 |
| Dec 24, 2024 | 945.00 | 958.00 | 923.00 | 925.00 | 925.00 | 4,897,136 |
| Dec 23, 2024 | 990.00 | 991.00 | 936.00 | 952.00 | 952.00 | 5,435,426 |
| Dec 20, 2024 | 1,003.00 | 1,004.00 | 965.00 | 970.00 | 970.00 | 8,162,322 |
| Dec 19, 2024 | 979.00 | 1,048.00 | 950.00 | 1,007.00 | 1,007.00 | 18,567,893 |
| Dec 18, 2024 | 997.00 | 1,009.00 | 969.00 | 979.00 | 979.00 | 7,007,294 |
| Dec 17, 2024 | 1,009.00 | 1,039.00 | 986.00 | 994.00 | 994.00 | 14,642,626 |
| Dec 16, 2024 | 996.00 | 996.00 | 943.00 | 967.00 | 967.00 | 11,945,210 |
| Dec 13, 2024 | 978.00 | 1,070.00 | 954.00 | 996.00 | 996.00 | 32,682,695 |
| Dec 12, 2024 | 1,085.00 | 1,110.00 | 990.00 | 1,001.00 | 1,001.00 | 28,718,935 |
| Dec 11, 2024 | 1,087.00 | 1,170.00 | 1,003.00 | 1,076.00 | 1,076.00 | 129,518,234 |
| Dec 10, 2024 | 820.00 | 1,003.00 | 800.00 | 1,003.00 | 1,003.00 | 46,091,660 |
| Dec 9, 2024 | 853.00 | 882.00 | 752.00 | 772.00 | 772.00 | 22,855,386 |
| Dec 6, 2024 | 929.00 | 947.00 | 795.00 | 834.00 | 834.00 | 32,704,188 |
| Dec 5, 2024 | 949.00 | 971.00 | 865.00 | 869.00 | 869.00 | 29,768,336 |
| Dec 4, 2024 | 950.00 | 1,110.00 | 948.00 | 952.00 | 952.00 | 41,268,553 |
| Dec 3, 2024 | 1,030.00 | 1,075.00 | 1,015.00 | 1,022.00 | 1,022.00 | 10,949,181 |
| Dec 2, 2024 | 1,025.00 | 1,118.00 | 994.00 | 1,046.00 | 1,046.00 | 27,184,109 |
| Nov 29, 2024 | 1,012.00 | 1,175.00 | 1,001.00 | 1,055.00 | 1,055.00 | 32,045,682 |
| Nov 28, 2024 | 1,240.00 | 1,253.00 | 1,121.00 | 1,151.00 | 1,151.00 | 23,920,873 |
| Nov 27, 2024 | 1,310.00 | 1,315.00 | 1,195.00 | 1,237.00 | 1,237.00 | 28,058,840 |
| Nov 26, 2024 | 1,216.00 | 1,365.00 | 1,190.00 | 1,247.00 | 1,247.00 | 59,168,257 |
| Nov 25, 2024 | 1,165.00 | 1,234.00 | 1,110.00 | 1,176.00 | 1,176.00 | 39,221,617 |
| Nov 22, 2024 | 1,305.00 | 1,397.00 | 1,092.00 | 1,102.00 | 1,102.00 | 77,157,452 |
| Nov 21, 2024 | 1,063.00 | 1,274.00 | 1,022.00 | 1,274.00 | 1,274.00 | 99,430,142 |
| Nov 20, 2024 | 1,010.00 | 1,042.00 | 935.00 | 980.00 | 980.00 | 45,451,356 |
| Nov 19, 2024 | 1,227.00 | 1,244.00 | 1,012.00 | 1,090.00 | 1,090.00 | 53,847,538 |
| Nov 18, 2024 | 1,439.00 | 1,450.00 | 1,277.00 | 1,300.00 | 1,300.00 | 27,769,784 |
| Nov 15, 2024 | 1,293.00 | 1,445.00 | 1,280.00 | 1,380.00 | 1,380.00 | 59,847,246 |
| Nov 14, 2024 | 1,353.00 | 1,471.00 | 1,289.00 | 1,400.00 | 1,400.00 | 76,816,356 |
| Nov 13, 2024 | 1,439.00 | 1,529.00 | 1,111.00 | 1,276.00 | 1,276.00 | 161,118,291 |
| Nov 12, 2024 | 1,300.00 | 1,630.00 | 1,286.00 | 1,320.00 | 1,320.00 | 204,336,083 |
| Nov 11, 2024 | 1,071.00 | 1,274.00 | 1,045.00 | 1,274.00 | 1,274.00 | 120,163,990 |
| Nov 8, 2024 | 755.00 | 980.00 | 705.00 | 980.00 | 980.00 | 127,102,530 |
| Nov 7, 2024 | 801.00 | 900.00 | 721.00 | 702.00 | 702.00 | 88,552,153 |
| Nov 6, 2024 | 542.00 | 702.00 | 529.00 | 702.00 | 702.00 | 66,780,420 |
| Nov 5, 2024 | 508.00 | 549.00 | 500.00 | 540.00 | 540.00 | 5,395,450 |
| Nov 4, 2024 | 505.00 | 523.00 | 471.00 | 509.00 | 509.00 | 4,159,640 |
| Nov 1, 2024 | 519.00 | 535.00 | 475.00 | 495.00 | 495.00 | 4,074,243 |
| Oct 31, 2024 | 545.00 | 571.00 | 505.00 | 520.00 | 520.00 | 9,889,442 |
| Oct 30, 2024 | 488.00 | 566.00 | 470.00 | 525.00 | 525.00 | 26,561,384 |
| Oct 29, 2024 | 476.00 | 477.00 | 460.00 | 463.00 | 463.00 | 1,620,741 |
| Oct 28, 2024 | 448.00 | 480.00 | 440.00 | 476.00 | 476.00 | 3,366,614 |
| Oct 25, 2024 | 446.00 | 458.00 | 446.00 | 448.00 | 448.00 | 1,767,625 |
| Oct 24, 2024 | 465.00 | 466.00 | 450.00 | 450.00 | 450.00 | 2,021,941 |
| Oct 23, 2024 | 469.00 | 488.00 | 460.00 | 467.00 | 467.00 | 2,576,627 |
| Oct 22, 2024 | 479.00 | 489.00 | 466.00 | 470.00 | 470.00 | 2,210,795 |
| Oct 21, 2024 | 498.00 | 498.00 | 486.00 | 489.00 | 489.00 | 962,124 |
| Oct 18, 2024 | 499.00 | 500.00 | 480.00 | 488.00 | 488.00 | 2,663,668 |
| Oct 17, 2024 | 502.00 | 505.00 | 496.00 | 499.00 | 499.00 | 2,002,591 |
| Oct 16, 2024 | 510.00 | 511.00 | 498.00 | 502.00 | 502.00 | 1,775,213 |
| Oct 15, 2024 | 512.00 | 526.00 | 508.00 | 510.00 | 510.00 | 1,904,616 |
| Oct 14, 2024 | 516.00 | 518.00 | 507.00 | 510.00 | 510.00 | 1,723,522 |
| Oct 11, 2024 | 518.00 | 525.00 | 514.00 | 516.00 | 516.00 | 1,701,462 |
| Oct 10, 2024 | 522.00 | 537.00 | 515.00 | 518.00 | 518.00 | 2,218,267 |
| Oct 8, 2024 | 516.00 | 557.00 | 516.00 | 522.00 | 522.00 | 4,448,530 |
| Oct 7, 2024 | 519.00 | 522.00 | 511.00 | 516.00 | 516.00 | 1,925,793 |
| Oct 4, 2024 | 518.00 | 537.00 | 511.00 | 519.00 | 519.00 | 4,709,455 |
| Oct 2, 2024 | 536.00 | 542.00 | 512.00 | 518.00 | 518.00 | 4,172,279 |
| Sep 30, 2024 | 514.00 | 578.00 | 514.00 | 531.00 | 531.00 | 17,380,774 |
| Sep 27, 2024 | 530.00 | 531.00 | 510.00 | 513.00 | 513.00 | 3,890,814 |
| Sep 26, 2024 | 539.00 | 539.00 | 517.00 | 526.00 | 526.00 | 3,802,287 |
| Sep 25, 2024 | 555.00 | 574.00 | 520.00 | 539.00 | 539.00 | 4,546,377 |
| Sep 24, 2024 | 560.00 | 565.00 | 553.00 | 557.00 | 557.00 | 2,370,132 |
| Sep 23, 2024 | 602.00 | 609.00 | 551.00 | 557.00 | 557.00 | 6,135,890 |
| Sep 20, 2024 | 610.00 | 648.00 | 601.00 | 601.00 | 601.00 | 13,666,555 |
| Sep 19, 2024 | 600.00 | 635.00 | 592.00 | 599.00 | 599.00 | 7,299,620 |
| Sep 13, 2024 | 626.00 | 631.00 | 586.00 | 592.00 | 592.00 | 12,061,758 |
| Sep 12, 2024 | 519.00 | 663.00 | 510.00 | 609.00 | 609.00 | 54,925,193 |
| Sep 11, 2024 | 560.00 | 574.00 | 510.00 | 519.00 | 519.00 | 9,657,688 |
| Sep 10, 2024 | 503.00 | 584.00 | 493.00 | 544.00 | 544.00 | 32,173,158 |
| Sep 9, 2024 | 456.00 | 530.00 | 440.00 | 498.00 | 498.00 | 19,392,533 |
| Sep 6, 2024 | 485.00 | 507.00 | 458.00 | 458.00 | 458.00 | 7,376,627 |
| Sep 5, 2024 | 514.00 | 519.00 | 472.00 | 484.00 | 484.00 | 9,149,601 |
| Sep 4, 2024 | 551.00 | 551.00 | 505.00 | 514.00 | 514.00 | 8,408,444 |
| Sep 3, 2024 | 566.00 | 595.00 | 546.00 | 554.00 | 554.00 | 14,332,153 |
| Sep 2, 2024 | 591.00 | 592.00 | 558.00 | 566.00 | 566.00 | 7,998,721 |
| Aug 30, 2024 | 609.00 | 640.00 | 590.00 | 591.00 | 591.00 | 7,274,364 |
| Aug 29, 2024 | 611.00 | 619.00 | 589.00 | 609.00 | 609.00 | 9,102,644 |
| Aug 28, 2024 | 672.00 | 673.00 | 615.00 | 625.00 | 625.00 | 10,888,409 |
| Aug 27, 2024 | 687.00 | 690.00 | 663.00 | 668.00 | 668.00 | 6,460,491 |
| Aug 26, 2024 | 715.00 | 740.00 | 683.00 | 692.00 | 692.00 | 7,827,560 |
| Aug 23, 2024 | 680.00 | 750.00 | 676.00 | 714.00 | 714.00 | 11,905,372 |
| Aug 22, 2024 | 783.00 | 836.00 | 718.00 | 727.00 | 727.00 | 25,286,323 |
| Aug 21, 2024 | 693.00 | 800.00 | 659.00 | 767.00 | 767.00 | 52,108,270 |
| Aug 20, 2024 | 593.00 | 718.00 | 562.00 | 681.00 | 681.00 | 69,028,440 |
| Aug 19, 2024 | 738.00 | 780.00 | 738.00 | 738.00 | 738.00 | 15,179,321 |
| Aug 16, 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| Aug 14, 2024 | 1,006.00 | 1,070.00 | 1,006.00 | 1,054.00 | 1,054.00 | 10,099,511 |
| Aug 13, 2024 | 1,042.00 | 1,051.00 | 1,000.00 | 1,006.00 | 1,006.00 | 6,819,716 |
| Aug 12, 2024 | 1,030.00 | 1,049.00 | 1,007.00 | 1,038.00 | 1,038.00 | 10,256,119 |
| Aug 9, 2024 | 1,030.00 | 1,130.00 | 1,011.00 | 1,029.00 | 1,029.00 | 30,010,098 |
| Aug 8, 2024 | 1,162.00 | 1,162.00 | 997.00 | 1,014.00 | 1,014.00 | 24,310,605 |
| Aug 7, 2024 | 1,253.00 | 1,277.00 | 1,160.00 | 1,162.00 | 1,162.00 | 14,250,528 |
| Aug 6, 2024 | 1,250.00 | 1,313.00 | 1,228.00 | 1,237.00 | 1,237.00 | 9,917,933 |
| Aug 5, 2024 | 1,369.00 | 1,369.00 | 1,150.00 | 1,259.00 | 1,259.00 | 7,433,445 |
| Aug 2, 2024 | 1,469.00 | 1,470.00 | 1,377.00 | 1,395.00 | 1,395.00 | 6,922,733 |
| Aug 1, 2024 | 1,499.00 | 1,514.00 | 1,471.00 | 1,473.00 | 1,473.00 | 5,909,029 |
| Jul 31, 2024 | 1,541.00 | 1,590.00 | 1,490.00 | 1,498.00 | 1,498.00 | 8,668,584 |
| Jul 30, 2024 | 1,613.00 | 1,616.00 | 1,532.00 | 1,535.00 | 1,535.00 | 7,690,415 |
| Jul 29, 2024 | 1,600.00 | 1,669.00 | 1,508.00 | 1,613.00 | 1,613.00 | 10,685,730 |
| Jul 26, 2024 | 1,706.00 | 1,730.00 | 1,659.00 | 1,680.00 | 1,680.00 | 8,482,551 |
| Jul 25, 2024 | 1,681.00 | 1,785.00 | 1,640.00 | 1,666.00 | 1,666.00 | 35,466,864 |
| Jul 24, 2024 | 1,739.00 | 1,741.00 | 1,605.00 | 1,614.00 | 1,614.00 | 16,109,990 |
| Jul 23, 2024 | 1,770.00 | 1,870.00 | 1,750.00 | 1,775.00 | 1,775.00 | 24,762,225 |
| Jul 22, 2024 | 1,654.00 | 1,959.00 | 1,646.00 | 1,879.00 | 1,879.00 | 104,035,080 |
| Jul 19, 2024 | 1,700.00 | 1,750.00 | 1,658.00 | 1,658.00 | 1,658.00 | 10,891,235 |
| Jul 18, 2024 | 1,700.00 | 1,768.00 | 1,600.00 | 1,768.00 | 1,768.00 | 16,835,681 |
| Jul 17, 2024 | 1,730.00 | 1,850.00 | 1,667.00 | 1,691.00 | 1,691.00 | 32,179,489 |
| Jul 16, 2024 | 1,522.00 | 1,820.00 | 1,522.00 | 1,722.00 | 1,722.00 | 84,731,066 |
| Jul 15, 2024 | 1,418.00 | 1,530.00 | 1,418.00 | 1,487.00 | 1,487.00 | 7,394,858 |
| Jul 12, 2024 | 1,435.00 | 1,435.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1,819,695 |
| Jul 11, 2024 | 1,475.00 | 1,475.00 | 1,438.00 | 1,440.00 | 1,440.00 | 2,514,605 |
| Jul 10, 2024 | 1,486.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,475.00 | 1,321,327 |
| Jul 9, 2024 | 1,490.00 | 1,497.00 | 1,480.00 | 1,486.00 | 1,486.00 | 1,036,039 |
| Jul 8, 2024 | 1,498.00 | 1,498.00 | 1,455.00 | 1,484.00 | 1,484.00 | 1,470,542 |
| Jul 5, 2024 | 1,518.00 | 1,530.00 | 1,493.00 | 1,499.00 | 1,499.00 | 1,912,917 |
| Jul 4, 2024 | 1,525.00 | 1,527.00 | 1,514.00 | 1,518.00 | 1,518.00 | 1,296,996 |
| Jul 3, 2024 | 1,542.00 | 1,542.00 | 1,518.00 | 1,523.00 | 1,523.00 | 1,599,483 |
| Jul 2, 2024 | 1,565.00 | 1,569.00 | 1,517.00 | 1,543.00 | 1,543.00 | 2,102,091 |
| Jul 1, 2024 | 1,578.00 | 1,598.00 | 1,525.00 | 1,540.00 | 1,540.00 | 1,734,436 |
| Jun 28, 2024 | 1,540.00 | 1,560.00 | 1,515.00 | 1,523.00 | 1,523.00 | 1,480,889 |
| Jun 27, 2024 | 1,551.00 | 1,574.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,216,072 |
| Jun 26, 2024 | 1,577.00 | 1,586.00 | 1,560.00 | 1,563.00 | 1,563.00 | 1,544,044 |
| Jun 25, 2024 | 1,541.00 | 1,683.00 | 1,536.00 | 1,585.00 | 1,585.00 | 8,104,430 |
| Jun 24, 2024 | 1,587.00 | 1,587.00 | 1,520.00 | 1,561.00 | 1,561.00 | 2,458,341 |
| Jun 21, 2024 | 1,601.00 | 1,620.00 | 1,574.00 | 1,620.00 | 1,620.00 | 2,956,286 |
| Jun 20, 2024 | 1,572.00 | 1,650.00 | 1,561.00 | 1,588.00 | 1,588.00 | 3,067,265 |
| Jun 19, 2024 | 1,563.00 | 1,586.00 | 1,562.00 | 1,574.00 | 1,574.00 | 1,318,924 |
| Jun 18, 2024 | 1,581.00 | 1,593.00 | 1,566.00 | 1,573.00 | 1,573.00 | 1,846,988 |
| Jun 17, 2024 | 1,600.00 | 1,612.00 | 1,566.00 | 1,581.00 | 1,581.00 | 1,867,311 |
| Jun 14, 2024 | 1,643.00 | 1,643.00 | 1,586.00 | 1,600.00 | 1,600.00 | 2,299,530 |
| Jun 13, 2024 | 1,584.00 | 1,658.00 | 1,577.00 | 1,629.00 | 1,629.00 | 4,941,814 |
| Jun 12, 2024 | 1,653.00 | 1,808.00 | 1,577.00 | 1,584.00 | 1,584.00 | 16,843,524 |
| Jun 11, 2024 | 1,555.00 | 1,589.00 | 1,550.00 | 1,551.00 | 1,551.00 | 2,383,942 |
| Jun 10, 2024 | 1,585.00 | 1,589.00 | 1,552.00 | 1,553.00 | 1,553.00 | 2,151,405 |
| Jun 7, 2024 | 1,581.00 | 1,603.00 | 1,564.00 | 1,585.00 | 1,585.00 | 1,866,039 |
| Jun 5, 2024 | 1,605.00 | 1,616.00 | 1,570.00 | 1,582.00 | 1,582.00 | 2,816,586 |
| Jun 4, 2024 | 1,650.00 | 1,670.00 | 1,600.00 | 1,624.00 | 1,624.00 | 2,545,650 |
| Jun 3, 2024 | 1,647.00 | 1,662.00 | 1,615.00 | 1,639.00 | 1,639.00 | 3,037,278 |
| May 31, 2024 | 1,700.00 | 1,703.00 | 1,636.00 | 1,636.00 | 1,636.00 | 5,398,637 |
| May 30, 2024 | 1,795.00 | 1,816.00 | 1,712.00 | 1,725.00 | 1,725.00 | 4,277,131 |
| May 29, 2024 | 1,750.00 | 1,924.00 | 1,710.00 | 1,781.00 | 1,781.00 | 20,047,625 |
| May 28, 2024 | 1,739.00 | 1,830.00 | 1,730.00 | 1,750.00 | 1,750.00 | 8,809,326 |
| May 27, 2024 | 1,589.00 | 1,850.00 | 1,579.00 | 1,726.00 | 1,726.00 | 34,889,309 |
| May 24, 2024 | 1,558.00 | 1,591.00 | 1,555.00 | 1,558.00 | 1,558.00 | 2,017,786 |
| May 23, 2024 | 1,600.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | 1,787,609 |
| May 22, 2024 | 1,591.00 | 1,618.00 | 1,567.00 | 1,590.00 | 1,590.00 | 1,792,418 |
| May 21, 2024 | 1,577.00 | 1,609.00 | 1,565.00 | 1,591.00 | 1,591.00 | 1,596,844 |
| May 20, 2024 | 1,600.00 | 1,603.00 | 1,573.00 | 1,598.00 | 1,598.00 | 2,014,036 |
| May 17, 2024 | 1,555.00 | 1,625.00 | 1,470.00 | 1,605.00 | 1,605.00 | 6,819,897 |
| May 16, 2024 | 1,703.00 | 1,736.00 | 1,668.00 | 1,727.00 | 1,727.00 | 4,978,577 |
| May 14, 2024 | 1,635.00 | 1,723.00 | 1,621.00 | 1,689.00 | 1,689.00 | 5,471,573 |
| May 13, 2024 | 1,672.00 | 1,697.00 | 1,611.00 | 1,616.00 | 1,616.00 | 2,883,423 |
| May 10, 2024 | 1,671.00 | 1,686.00 | 1,619.00 | 1,670.00 | 1,670.00 | 3,714,930 |
| May 9, 2024 | 1,572.00 | 1,775.00 | 1,570.00 | 1,670.00 | 1,670.00 | 14,349,588 |
| May 8, 2024 | 1,548.00 | 1,640.00 | 1,534.00 | 1,572.00 | 1,572.00 | 4,198,870 |
| May 7, 2024 | 1,519.00 | 1,554.00 | 1,502.00 | 1,539.00 | 1,539.00 | 2,363,010 |
| May 3, 2024 | 1,554.00 | 1,575.00 | 1,513.00 | 1,518.00 | 1,518.00 | 2,614,875 |
| May 2, 2024 | 1,580.00 | 1,639.00 | 1,550.00 | 1,554.00 | 1,554.00 | 6,615,166 |
| Apr 30, 2024 | 1,412.00 | 1,659.00 | 1,406.00 | 1,579.00 | 1,579.00 | 27,146,500 |