At close: 3:30:12 PM GMT+9
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 |
|---|---|---|---|---|---|---|
| Jan 7, 2025 | 7,380.00 | 7,450.00 | 7,340.00 | 7,390.00 | 7,390.00 | 56,154 |
| Jan 6, 2025 | 7,420.00 | 7,460.00 | 7,370.00 | 7,420.00 | 7,420.00 | 37,265 |
| Jan 3, 2025 | 7,330.00 | 7,450.00 | 7,270.00 | 7,420.00 | 7,420.00 | 48,709 |
| Jan 2, 2025 | 7,440.00 | 7,530.00 | 7,280.00 | 7,350.00 | 7,350.00 | 36,403 |
| Dec 30, 2024 | 7,430.00 | 7,530.00 | 7,350.00 | 7,440.00 | 7,440.00 | 51,766 |
| Dec 27, 2024 | 7,620.00 | 7,640.00 | 7,450.00 | 7,480.00 | 7,480.00 | 41,562 |
| Dec 26, 2024 | 7,670.00 | 7,670.00 | 7,600.00 | 7,650.00 | 7,650.00 | 37,870 |
| Dec 24, 2024 | 7,590.00 | 7,670.00 | 7,580.00 | 7,660.00 | 7,660.00 | 45,089 |
| Dec 23, 2024 | 7,490.00 | 7,620.00 | 7,490.00 | 7,600.00 | 7,600.00 | 30,629 |
| Dec 20, 2024 | 7,590.00 | 7,590.00 | 7,480.00 | 7,520.00 | 7,520.00 | 43,465 |
| Dec 19, 2024 | 7,590.00 | 7,630.00 | 7,550.00 | 7,590.00 | 7,590.00 | 38,534 |
| Dec 18, 2024 | 7,560.00 | 7,670.00 | 7,560.00 | 7,650.00 | 7,650.00 | 33,823 |
| Dec 17, 2024 | 7,710.00 | 7,710.00 | 7,550.00 | 7,600.00 | 7,600.00 | 43,664 |
| Dec 16, 2024 | 7,800.00 | 7,810.00 | 7,660.00 | 7,670.00 | 7,670.00 | 68,469 |
| Dec 13, 2024 | 7,690.00 | 7,800.00 | 7,610.00 | 7,800.00 | 7,800.00 | 139,972 |
| Dec 12, 2024 | 7,530.00 | 7,620.00 | 7,490.00 | 7,550.00 | 7,550.00 | 38,763 |
| Dec 11, 2024 | 7,430.00 | 7,600.00 | 7,420.00 | 7,500.00 | 7,500.00 | 58,110 |
| Dec 10, 2024 | 7,270.00 | 7,460.00 | 7,250.00 | 7,420.00 | 7,420.00 | 54,336 |
| Dec 9, 2024 | 7,580.00 | 7,580.00 | 7,250.00 | 7,270.00 | 7,270.00 | 104,176 |
| Dec 6, 2024 | 7,570.00 | 7,640.00 | 7,490.00 | 7,600.00 | 7,600.00 | 46,742 |
| Dec 5, 2024 | 7,500.00 | 7,640.00 | 7,500.00 | 7,590.00 | 7,590.00 | 92,751 |
| Dec 4, 2024 | 7,630.00 | 7,700.00 | 7,550.00 | 7,650.00 | 7,650.00 | 71,317 |
| Dec 3, 2024 | 7,560.00 | 7,780.00 | 7,560.00 | 7,750.00 | 7,750.00 | 125,851 |
| Dec 2, 2024 | 7,590.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,550.00 | 93,172 |
| Nov 29, 2024 | 7,790.00 | 7,790.00 | 7,550.00 | 7,590.00 | 7,590.00 | 117,836 |
| Nov 28, 2024 | 7,660.00 | 7,770.00 | 7,590.00 | 7,730.00 | 7,730.00 | 214,664 |
| Nov 27, 2024 | 7,740.00 | 7,820.00 | 7,350.00 | 7,650.00 | 7,650.00 | 764,188 |
| Nov 26, 2024 | 8,750.00 | 8,820.00 | 8,740.00 | 8,800.00 | 8,800.00 | 9,825 |
| Nov 25, 2024 | 8,770.00 | 8,820.00 | 8,730.00 | 8,750.00 | 8,750.00 | 23,945 |
| Nov 22, 2024 | 8,750.00 | 8,770.00 | 8,650.00 | 8,770.00 | 8,770.00 | 25,871 |
| Nov 21, 2024 | 8,690.00 | 8,750.00 | 8,660.00 | 8,710.00 | 8,710.00 | 11,321 |
| Nov 20, 2024 | 8,700.00 | 8,760.00 | 8,620.00 | 8,690.00 | 8,690.00 | 13,447 |
| Nov 19, 2024 | 8,650.00 | 8,700.00 | 8,600.00 | 8,640.00 | 8,640.00 | 17,258 |
| Nov 18, 2024 | 8,500.00 | 8,670.00 | 8,490.00 | 8,650.00 | 8,650.00 | 60,844 |
| Nov 15, 2024 | 8,550.00 | 8,550.00 | 8,400.00 | 8,540.00 | 8,540.00 | 14,152 |
| Nov 14, 2024 | 8,500.00 | 8,540.00 | 8,440.00 | 8,540.00 | 8,540.00 | 34,091 |
| Nov 13, 2024 | 8,550.00 | 8,550.00 | 8,390.00 | 8,420.00 | 8,420.00 | 36,607 |
| Nov 12, 2024 | 8,690.00 | 8,740.00 | 8,550.00 | 8,550.00 | 8,550.00 | 25,466 |
| Nov 11, 2024 | 8,770.00 | 8,770.00 | 8,630.00 | 8,740.00 | 8,740.00 | 25,393 |
| Nov 8, 2024 | 8,890.00 | 8,910.00 | 8,710.00 | 8,770.00 | 8,770.00 | 30,567 |
| Nov 7, 2024 | 8,880.00 | 8,880.00 | 8,800.00 | 8,860.00 | 8,860.00 | 17,979 |
| Nov 6, 2024 | 8,890.00 | 8,890.00 | 8,780.00 | 8,840.00 | 8,840.00 | 12,838 |
| Nov 5, 2024 | 8,780.00 | 8,900.00 | 8,780.00 | 8,840.00 | 8,840.00 | 22,186 |
| Nov 4, 2024 | 8,820.00 | 8,840.00 | 8,710.00 | 8,800.00 | 8,800.00 | 14,545 |
| Nov 1, 2024 | 8,730.00 | 8,860.00 | 8,710.00 | 8,820.00 | 8,820.00 | 29,353 |
| Oct 31, 2024 | 8,870.00 | 8,870.00 | 8,730.00 | 8,780.00 | 8,780.00 | 25,070 |
| Oct 30, 2024 | 8,880.00 | 8,880.00 | 8,760.00 | 8,870.00 | 8,870.00 | 19,974 |
| Oct 29, 2024 | 8,840.00 | 8,890.00 | 8,810.00 | 8,880.00 | 8,880.00 | 6,137 |
| Oct 28, 2024 | 8,900.00 | 8,900.00 | 8,740.00 | 8,850.00 | 8,850.00 | 28,524 |
| Oct 25, 2024 | 8,870.00 | 8,960.00 | 8,810.00 | 8,830.00 | 8,830.00 | 42,766 |
| Oct 24, 2024 | 8,940.00 | 8,960.00 | 8,850.00 | 8,880.00 | 8,880.00 | 27,558 |
| Oct 23, 2024 | 8,950.00 | 8,980.00 | 8,850.00 | 8,940.00 | 8,940.00 | 21,447 |
| Oct 22, 2024 | 9,020.00 | 9,070.00 | 8,890.00 | 8,940.00 | 8,940.00 | 31,949 |
| Oct 21, 2024 | 9,080.00 | 9,090.00 | 9,010.00 | 9,050.00 | 9,050.00 | 12,576 |
| Oct 18, 2024 | 9,060.00 | 9,120.00 | 9,000.00 | 9,080.00 | 9,080.00 | 29,635 |
| Oct 17, 2024 | 9,020.00 | 9,100.00 | 9,000.00 | 9,060.00 | 9,060.00 | 17,424 |
| Oct 16, 2024 | 8,990.00 | 9,080.00 | 8,910.00 | 9,020.00 | 9,020.00 | 14,082 |
| Oct 15, 2024 | 9,030.00 | 9,030.00 | 8,950.00 | 9,000.00 | 9,000.00 | 19,741 |
| Oct 14, 2024 | 9,030.00 | 9,090.00 | 8,950.00 | 9,030.00 | 9,030.00 | 34,982 |
| Oct 11, 2024 | 9,000.00 | 9,050.00 | 8,960.00 | 9,040.00 | 9,040.00 | 13,001 |
| Oct 10, 2024 | 8,920.00 | 9,210.00 | 8,880.00 | 9,000.00 | 9,000.00 | 39,851 |
| Oct 8, 2024 | 8,910.00 | 9,010.00 | 8,840.00 | 8,930.00 | 8,930.00 | 11,119 |
| Oct 7, 2024 | 8,880.00 | 8,910.00 | 8,820.00 | 8,900.00 | 8,900.00 | 12,136 |
| Oct 4, 2024 | 8,840.00 | 8,870.00 | 8,790.00 | 8,870.00 | 8,870.00 | 5,985 |
| Oct 2, 2024 | 8,800.00 | 8,910.00 | 8,740.00 | 8,840.00 | 8,840.00 | 32,118 |
| Sep 30, 2024 | 9,040.00 | 9,060.00 | 8,840.00 | 8,840.00 | 8,840.00 | 18,308 |
| Sep 27, 2024 | 8,980.00 | 9,190.00 | 8,970.00 | 9,040.00 | 9,040.00 | 18,652 |
| Sep 26, 2024 | 8,920.00 | 9,030.00 | 8,890.00 | 9,030.00 | 9,030.00 | 17,325 |
| Sep 25, 2024 | 9,110.00 | 9,170.00 | 8,860.00 | 8,860.00 | 8,860.00 | 62,727 |
| Sep 24, 2024 | 9,270.00 | 9,270.00 | 9,100.00 | 9,170.00 | 9,170.00 | 60,374 |
| Sep 23, 2024 | 9,180.00 | 9,270.00 | 9,130.00 | 9,250.00 | 9,250.00 | 41,055 |
| Sep 20, 2024 | 9,180.00 | 9,220.00 | 9,130.00 | 9,220.00 | 9,220.00 | 55,373 |
| Sep 19, 2024 | 9,020.00 | 9,110.00 | 9,020.00 | 9,100.00 | 9,100.00 | 46,269 |
| Sep 13, 2024 | 8,860.00 | 9,100.00 | 8,860.00 | 9,020.00 | 9,020.00 | 76,889 |
| Sep 12, 2024 | 8,770.00 | 8,850.00 | 8,730.00 | 8,850.00 | 8,850.00 | 35,049 |
| Sep 11, 2024 | 8,900.00 | 8,950.00 | 8,720.00 | 8,750.00 | 8,750.00 | 36,593 |
| Sep 10, 2024 | 8,990.00 | 9,000.00 | 8,850.00 | 8,900.00 | 8,900.00 | 24,840 |
| Sep 9, 2024 | 9,080.00 | 9,080.00 | 8,800.00 | 8,990.00 | 8,990.00 | 43,285 |
| Sep 6, 2024 | 8,710.00 | 9,160.00 | 8,650.00 | 9,090.00 | 9,090.00 | 163,212 |
| Sep 5, 2024 | 8,730.00 | 8,790.00 | 8,640.00 | 8,700.00 | 8,700.00 | 39,319 |
| Sep 4, 2024 | 8,790.00 | 8,790.00 | 8,690.00 | 8,710.00 | 8,710.00 | 31,726 |
| Sep 3, 2024 | 8,780.00 | 8,890.00 | 8,750.00 | 8,860.00 | 8,860.00 | 33,407 |
| Sep 2, 2024 | 8,760.00 | 8,770.00 | 8,700.00 | 8,770.00 | 8,770.00 | 15,481 |
| Aug 30, 2024 | 8,690.00 | 8,760.00 | 8,680.00 | 8,750.00 | 8,750.00 | 10,706 |
| Aug 29, 2024 | 8,680.00 | 8,750.00 | 8,660.00 | 8,710.00 | 8,710.00 | 16,848 |
| Aug 28, 2024 | 8,820.00 | 8,820.00 | 8,680.00 | 8,740.00 | 8,740.00 | 22,691 |
| Aug 27, 2024 | 8,820.00 | 8,820.00 | 8,660.00 | 8,820.00 | 8,820.00 | 12,951 |
| Aug 26, 2024 | 8,760.00 | 8,820.00 | 8,630.00 | 8,820.00 | 8,820.00 | 20,873 |
| Aug 23, 2024 | 8,650.00 | 8,760.00 | 8,640.00 | 8,750.00 | 8,750.00 | 16,018 |
| Aug 22, 2024 | 8,810.00 | 8,810.00 | 8,700.00 | 8,720.00 | 8,720.00 | 15,125 |
| Aug 21, 2024 | 8,730.00 | 8,790.00 | 8,690.00 | 8,770.00 | 8,770.00 | 19,776 |
| Aug 20, 2024 | 8,580.00 | 8,740.00 | 8,580.00 | 8,730.00 | 8,730.00 | 20,824 |
| Aug 19, 2024 | 8,580.00 | 8,640.00 | 8,550.00 | 8,580.00 | 8,580.00 | 34,037 |
| Aug 16, 2024 | 8,570.00 | 8,600.00 | 8,460.00 | 8,550.00 | 8,550.00 | 58,935 |
| Aug 14, 2024 | 8,530.00 | 8,550.00 | 8,460.00 | 8,540.00 | 8,540.00 | 17,504 |
| Aug 13, 2024 | 8,560.00 | 8,570.00 | 8,430.00 | 8,440.00 | 8,440.00 | 24,873 |
| Aug 12, 2024 | 8,460.00 | 8,570.00 | 8,450.00 | 8,530.00 | 8,530.00 | 14,017 |
| Aug 9, 2024 | 8,530.00 | 8,610.00 | 8,420.00 | 8,480.00 | 8,480.00 | 35,742 |
| Aug 8, 2024 | 8,440.00 | 8,510.00 | 8,330.00 | 8,460.00 | 8,460.00 | 11,922 |
| Aug 7, 2024 | 8,300.00 | 8,530.00 | 8,290.00 | 8,450.00 | 8,450.00 | 40,297 |
| Aug 6, 2024 | 8,210.00 | 8,390.00 | 8,200.00 | 8,300.00 | 8,300.00 | 43,503 |
| Aug 5, 2024 | 8,600.00 | 8,650.00 | 8,030.00 | 8,100.00 | 8,100.00 | 118,955 |
| Aug 2, 2024 | 8,840.00 | 8,900.00 | 8,680.00 | 8,680.00 | 8,680.00 | 47,712 |
| Aug 1, 2024 | 8,990.00 | 8,990.00 | 8,900.00 | 8,980.00 | 8,980.00 | 20,388 |
| Jul 31, 2024 | 8,870.00 | 8,940.00 | 8,850.00 | 8,940.00 | 8,940.00 | 16,071 |
| Jul 30, 2024 | 8,860.00 | 8,940.00 | 8,850.00 | 8,940.00 | 8,940.00 | 14,776 |
| Jul 29, 2024 | 8,800.00 | 9,010.00 | 8,800.00 | 8,930.00 | 8,930.00 | 31,741 |
| Jul 26, 2024 | 8,700.00 | 8,830.00 | 8,700.00 | 8,800.00 | 8,800.00 | 24,763 |
| Jul 25, 2024 | 8,740.00 | 8,740.00 | 8,650.00 | 8,700.00 | 8,700.00 | 29,351 |
| Jul 24, 2024 | 8,880.00 | 8,910.00 | 8,800.00 | 8,810.00 | 8,810.00 | 18,305 |
| Jul 23, 2024 | 8,890.00 | 8,920.00 | 8,790.00 | 8,880.00 | 8,880.00 | 19,212 |
| Jul 22, 2024 | 8,890.00 | 8,900.00 | 8,770.00 | 8,870.00 | 8,870.00 | 14,856 |
| Jul 19, 2024 | 9,000.00 | 9,000.00 | 8,850.00 | 8,900.00 | 8,900.00 | 14,122 |
| Jul 18, 2024 | 8,990.00 | 9,000.00 | 8,880.00 | 9,000.00 | 9,000.00 | 37,716 |
| Jul 17, 2024 | 9,130.00 | 9,160.00 | 9,030.00 | 9,040.00 | 9,040.00 | 27,108 |
| Jul 16, 2024 | 9,130.00 | 9,130.00 | 9,020.00 | 9,060.00 | 9,060.00 | 29,232 |
| Jul 15, 2024 | 9,040.00 | 9,140.00 | 8,940.00 | 9,090.00 | 9,090.00 | 60,492 |
| Jul 12, 2024 | 8,990.00 | 9,020.00 | 8,920.00 | 8,970.00 | 8,970.00 | 10,838 |
| Jul 11, 2024 | 8,850.00 | 9,070.00 | 8,830.00 | 8,990.00 | 8,990.00 | 62,366 |
| Jul 10, 2024 | 8,750.00 | 8,840.00 | 8,750.00 | 8,830.00 | 8,830.00 | 25,432 |
| Jul 9, 2024 | 8,790.00 | 8,870.00 | 8,740.00 | 8,750.00 | 8,750.00 | 21,417 |
| Jul 8, 2024 | 8,800.00 | 8,890.00 | 8,710.00 | 8,790.00 | 8,790.00 | 35,865 |
| Jul 5, 2024 | 8,950.00 | 8,980.00 | 8,800.00 | 8,810.00 | 8,810.00 | 50,652 |
| Jul 4, 2024 | 8,790.00 | 8,960.00 | 8,780.00 | 8,920.00 | 8,920.00 | 50,086 |
| Jul 3, 2024 | 8,650.00 | 8,900.00 | 8,650.00 | 8,790.00 | 8,790.00 | 48,808 |
| Jul 2, 2024 | 8,670.00 | 8,730.00 | 8,630.00 | 8,680.00 | 8,680.00 | 32,270 |
| Jul 1, 2024 | 8,730.00 | 8,740.00 | 8,680.00 | 8,700.00 | 8,700.00 | 9,576 |
| Jun 28, 2024 | 8,620.00 | 8,740.00 | 8,620.00 | 8,740.00 | 8,740.00 | 32,688 |
| Jun 27, 2024 | 8,690.00 | 8,690.00 | 8,530.00 | 8,630.00 | 8,630.00 | 20,415 |
| Jun 26, 2024 | 8,620.00 | 8,670.00 | 8,600.00 | 8,660.00 | 8,660.00 | 27,710 |
| Jun 25, 2024 | 8,670.00 | 8,700.00 | 8,550.00 | 8,680.00 | 8,680.00 | 33,569 |
| Jun 24, 2024 | 8,710.00 | 8,750.00 | 8,590.00 | 8,680.00 | 8,680.00 | 14,647 |
| Jun 21, 2024 | 8,720.00 | 8,800.00 | 8,650.00 | 8,710.00 | 8,710.00 | 32,778 |
| Jun 20, 2024 | 8,520.00 | 8,840.00 | 8,480.00 | 8,800.00 | 8,800.00 | 73,010 |
| Jun 19, 2024 | 8,500.00 | 8,560.00 | 8,490.00 | 8,490.00 | 8,490.00 | 27,305 |
| Jun 18, 2024 | 8,470.00 | 8,560.00 | 8,470.00 | 8,530.00 | 8,530.00 | 20,742 |
| Jun 17, 2024 | 8,460.00 | 8,510.00 | 8,460.00 | 8,500.00 | 8,500.00 | 6,630 |
| Jun 14, 2024 | 8,540.00 | 8,550.00 | 8,480.00 | 8,490.00 | 8,490.00 | 38,085 |
| Jun 13, 2024 | 8,550.00 | 8,580.00 | 8,480.00 | 8,540.00 | 8,540.00 | 34,898 |
| Jun 12, 2024 | 8,560.00 | 8,570.00 | 8,470.00 | 8,540.00 | 8,540.00 | 19,129 |
| Jun 11, 2024 | 8,530.00 | 8,620.00 | 8,470.00 | 8,540.00 | 8,540.00 | 54,173 |
| Jun 10, 2024 | 8,550.00 | 8,600.00 | 8,500.00 | 8,560.00 | 8,560.00 | 22,993 |
| Jun 7, 2024 | 8,640.00 | 8,680.00 | 8,580.00 | 8,580.00 | 8,580.00 | 34,174 |
| Jun 5, 2024 | 8,590.00 | 8,650.00 | 8,550.00 | 8,640.00 | 8,640.00 | 26,815 |
| Jun 4, 2024 | 8,730.00 | 8,750.00 | 8,550.00 | 8,590.00 | 8,590.00 | 65,953 |
| Jun 3, 2024 | 8,680.00 | 8,770.00 | 8,680.00 | 8,740.00 | 8,740.00 | 26,914 |
| May 31, 2024 | 8,630.00 | 8,750.00 | 8,620.00 | 8,680.00 | 8,680.00 | 20,348 |
| May 30, 2024 | 8,650.00 | 8,750.00 | 8,640.00 | 8,700.00 | 8,700.00 | 9,824 |
| May 29, 2024 | 8,700.00 | 8,740.00 | 8,680.00 | 8,700.00 | 8,700.00 | 14,341 |
| May 28, 2024 | 8,680.00 | 8,800.00 | 8,680.00 | 8,730.00 | 8,730.00 | 16,311 |
| May 27, 2024 | 8,750.00 | 8,820.00 | 8,720.00 | 8,750.00 | 8,750.00 | 18,913 |
| May 24, 2024 | 8,760.00 | 8,830.00 | 8,750.00 | 8,800.00 | 8,800.00 | 15,506 |
| May 23, 2024 | 8,800.00 | 8,870.00 | 8,790.00 | 8,830.00 | 8,830.00 | 18,226 |
| May 22, 2024 | 8,800.00 | 8,940.00 | 8,800.00 | 8,850.00 | 8,850.00 | 16,019 |
| May 21, 2024 | 8,860.00 | 8,910.00 | 8,760.00 | 8,860.00 | 8,860.00 | 19,260 |
| May 20, 2024 | 8,890.00 | 9,000.00 | 8,860.00 | 8,860.00 | 8,860.00 | 17,827 |
| May 17, 2024 | 9,050.00 | 9,050.00 | 8,560.00 | 8,890.00 | 8,890.00 | 18,016 |
| May 16, 2024 | 9,060.00 | 9,100.00 | 8,960.00 | 9,060.00 | 9,060.00 | 25,598 |
| May 14, 2024 | 8,980.00 | 9,100.00 | 8,980.00 | 9,080.00 | 9,080.00 | 21,255 |
| May 13, 2024 | 9,000.00 | 9,050.00 | 8,930.00 | 9,000.00 | 9,000.00 | 12,248 |
| May 10, 2024 | 8,870.00 | 9,050.00 | 8,820.00 | 9,000.00 | 9,000.00 | 35,722 |
| May 9, 2024 | 8,880.00 | 8,890.00 | 8,770.00 | 8,820.00 | 8,820.00 | 19,093 |
| May 8, 2024 | 8,830.00 | 8,870.00 | 8,810.00 | 8,860.00 | 8,860.00 | 13,953 |
| May 7, 2024 | 8,870.00 | 8,870.00 | 8,760.00 | 8,830.00 | 8,830.00 | 21,698 |
| May 3, 2024 | 8,880.00 | 8,880.00 | 8,750.00 | 8,770.00 | 8,770.00 | 22,639 |
| May 2, 2024 | 8,880.00 | 8,880.00 | 8,780.00 | 8,830.00 | 8,830.00 | 7,835 |
| Apr 30, 2024 | 8,860.00 | 8,900.00 | 8,820.00 | 8,900.00 | 8,900.00 | 14,595 |
| Apr 29, 2024 | 8,770.00 | 8,920.00 | 8,750.00 | 8,860.00 | 8,860.00 | 33,266 |
| Apr 26, 2024 | 8,700.00 | 8,780.00 | 8,610.00 | 8,760.00 | 8,760.00 | 29,950 |
| Apr 25, 2024 | 8,630.00 | 8,790.00 | 8,580.00 | 8,640.00 | 8,640.00 | 34,316 |
| Apr 24, 2024 | 8,740.00 | 8,750.00 | 8,640.00 | 8,690.00 | 8,690.00 | 18,776 |
| Apr 23, 2024 | 8,630.00 | 8,720.00 | 8,630.00 | 8,680.00 | 8,680.00 | 21,478 |
| Apr 22, 2024 | 8,470.00 | 8,670.00 | 8,470.00 | 8,650.00 | 8,650.00 | 32,300 |
| Apr 19, 2024 | 8,480.00 | 8,500.00 | 8,350.00 | 8,470.00 | 8,470.00 | 33,084 |
| Apr 18, 2024 | 8,420.00 | 8,500.00 | 8,420.00 | 8,470.00 | 8,470.00 | 9,001 |
| Apr 17, 2024 | 8,450.00 | 8,540.00 | 8,400.00 | 8,420.00 | 8,420.00 | 16,076 |
| Apr 16, 2024 | 8,460.00 | 8,580.00 | 8,400.00 | 8,450.00 | 8,450.00 | 22,714 |
| Apr 15, 2024 | 8,500.00 | 8,570.00 | 8,400.00 | 8,550.00 | 8,550.00 | 25,143 |
| Apr 12, 2024 | 8,630.00 | 8,630.00 | 8,470.00 | 8,520.00 | 8,520.00 | 52,821 |
| Apr 11, 2024 | 8,800.00 | 8,800.00 | 8,620.00 | 8,620.00 | 8,620.00 | 42,764 |
| Apr 9, 2024 | 8,830.00 | 8,880.00 | 8,800.00 | 8,800.00 | 8,800.00 | 26,504 |
| Apr 8, 2024 | 8,770.00 | 8,850.00 | 8,770.00 | 8,830.00 | 8,830.00 | 18,273 |
| Apr 5, 2024 | 8,750.00 | 8,940.00 | 8,750.00 | 8,830.00 | 8,830.00 | 15,962 |
| Apr 4, 2024 | 8,850.00 | 8,900.00 | 8,830.00 | 8,850.00 | 8,850.00 | 19,800 |
| Apr 3, 2024 | 8,840.00 | 8,840.00 | 8,750.00 | 8,840.00 | 8,840.00 | 36,695 |
| Apr 2, 2024 | 8,880.00 | 8,880.00 | 8,770.00 | 8,850.00 | 8,850.00 | 20,659 |
| Apr 1, 2024 | 8,930.00 | 8,930.00 | 8,780.00 | 8,830.00 | 8,830.00 | 77,358 |
| Mar 29, 2024 | 9,070.00 | 9,090.00 | 8,930.00 | 8,930.00 | 8,930.00 | 32,827 |
| Mar 28, 2024 | 400.00 Dividend | |||||
| Mar 28, 2024 | 9,090.00 | 9,150.00 | 8,980.00 | 8,980.00 | 8,980.00 | 50,023 |
| Mar 27, 2024 | 9,350.00 | 9,400.00 | 9,260.00 | 9,270.00 | 8,870.00 | 49,924 |
| Mar 26, 2024 | 9,400.00 | 9,450.00 | 9,350.00 | 9,360.00 | 8,956.12 | 63,958 |
| Mar 25, 2024 | 9,420.00 | 9,620.00 | 9,330.00 | 9,400.00 | 8,994.39 | 45,350 |
| Mar 22, 2024 | 9,510.00 | 9,510.00 | 9,400.00 | 9,420.00 | 9,013.53 | 34,048 |
| Mar 21, 2024 | 9,440.00 | 9,540.00 | 9,320.00 | 9,510.00 | 9,099.64 | 69,122 |
| Mar 20, 2024 | 9,370.00 | 9,450.00 | 9,260.00 | 9,340.00 | 8,936.98 | 52,657 |
| Mar 19, 2024 | 9,460.00 | 9,480.00 | 9,350.00 | 9,370.00 | 8,965.68 | 36,845 |
| Mar 18, 2024 | 9,560.00 | 9,570.00 | 9,320.00 | 9,460.00 | 9,051.80 | 47,164 |
| Mar 15, 2024 | 9,510.00 | 9,630.00 | 9,490.00 | 9,550.00 | 9,137.92 | 43,170 |
| Mar 14, 2024 | 9,370.00 | 9,530.00 | 9,350.00 | 9,510.00 | 9,099.64 | 65,112 |
| Mar 13, 2024 | 9,290.00 | 9,470.00 | 9,120.00 | 9,380.00 | 8,975.25 | 56,596 |
| Mar 12, 2024 | 9,300.00 | 9,410.00 | 9,230.00 | 9,290.00 | 8,889.14 | 28,206 |
| Mar 11, 2024 | 9,490.00 | 9,490.00 | 9,210.00 | 9,300.00 | 8,898.71 | 80,810 |
| Mar 8, 2024 | 9,540.00 | 9,540.00 | 9,410.00 | 9,490.00 | 9,080.51 | 33,616 |
| Mar 7, 2024 | 9,640.00 | 9,640.00 | 9,440.00 | 9,510.00 | 9,099.64 | 58,242 |
| Mar 6, 2024 | 9,470.00 | 9,560.00 | 9,400.00 | 9,550.00 | 9,137.92 | 55,002 |
| Mar 5, 2024 | 9,480.00 | 9,650.00 | 9,420.00 | 9,500.00 | 9,090.08 | 60,856 |
| Mar 4, 2024 | 9,250.00 | 9,500.00 | 9,220.00 | 9,480.00 | 9,070.94 | 49,856 |
| Feb 29, 2024 | 9,220.00 | 9,290.00 | 9,140.00 | 9,250.00 | 8,850.86 | 64,135 |
| Feb 28, 2024 | 9,120.00 | 9,250.00 | 9,100.00 | 9,220.00 | 8,822.16 | 24,726 |
| Feb 27, 2024 | 9,110.00 | 9,250.00 | 9,100.00 | 9,160.00 | 8,764.75 | 53,504 |
| Feb 26, 2024 | 9,520.00 | 9,580.00 | 9,190.00 | 9,200.00 | 8,803.02 | 92,485 |
| Feb 23, 2024 | 9,610.00 | 9,690.00 | 9,520.00 | 9,590.00 | 9,176.19 | 72,882 |
| Feb 22, 2024 | 9,700.00 | 9,700.00 | 9,520.00 | 9,630.00 | 9,214.47 | 21,895 |
| Feb 21, 2024 | 9,560.00 | 9,750.00 | 9,500.00 | 9,610.00 | 9,195.33 | 46,087 |
| Feb 20, 2024 | 9,640.00 | 9,680.00 | 9,450.00 | 9,560.00 | 9,147.49 | 59,338 |
| Feb 19, 2024 | 9,470.00 | 9,800.00 | 9,440.00 | 9,670.00 | 9,252.74 | 116,535 |
| Feb 16, 2024 | 9,290.00 | 9,490.00 | 9,270.00 | 9,480.00 | 9,070.94 | 83,883 |
| Feb 15, 2024 | 9,550.00 | 9,550.00 | 9,290.00 | 9,330.00 | 8,927.41 | 46,691 |
| Feb 14, 2024 | 9,520.00 | 9,540.00 | 9,340.00 | 9,400.00 | 8,994.39 | 71,880 |
| Feb 13, 2024 | 9,270.00 | 9,590.00 | 9,270.00 | 9,590.00 | 9,176.19 | 187,915 |
| Feb 8, 2024 | 9,210.00 | 9,290.00 | 9,180.00 | 9,250.00 | 8,850.86 | 56,153 |
| Feb 7, 2024 | 9,050.00 | 9,240.00 | 9,000.00 | 9,210.00 | 8,812.59 | 111,475 |
| Feb 6, 2024 | 9,150.00 | 9,210.00 | 9,020.00 | 9,090.00 | 8,697.77 | 64,130 |
| Feb 5, 2024 | 9,190.00 | 9,200.00 | 8,950.00 | 9,150.00 | 8,755.18 | 113,588 |
| Feb 2, 2024 | 9,120.00 | 9,230.00 | 8,930.00 | 9,140.00 | 8,745.61 | 150,662 |
| Feb 1, 2024 | 8,690.00 | 9,190.00 | 8,650.00 | 9,100.00 | 8,707.34 | 239,109 |
| Jan 31, 2024 | 8,520.00 | 8,720.00 | 8,470.00 | 8,690.00 | 8,315.03 | 60,701 |
| Jan 30, 2024 | 8,510.00 | 8,590.00 | 8,500.00 | 8,510.00 | 8,142.79 | 41,597 |
| Jan 29, 2024 | 8,390.00 | 8,540.00 | 8,330.00 | 8,510.00 | 8,142.79 | 44,574 |
| Jan 26, 2024 | 8,300.00 | 8,400.00 | 8,290.00 | 8,350.00 | 7,989.70 | 24,011 |
| Jan 25, 2024 | 8,350.00 | 8,350.00 | 8,270.00 | 8,340.00 | 7,980.13 | 14,024 |
| Jan 24, 2024 | 8,390.00 | 8,390.00 | 8,300.00 | 8,300.00 | 7,941.86 | 13,743 |
| Jan 23, 2024 | 8,290.00 | 8,340.00 | 8,280.00 | 8,320.00 | 7,960.99 | 9,255 |
| Jan 22, 2024 | 8,300.00 | 8,350.00 | 8,250.00 | 8,290.00 | 7,932.29 | 16,309 |
| Jan 19, 2024 | 8,360.00 | 8,470.00 | 8,280.00 | 8,300.00 | 7,941.86 | 22,733 |
| Jan 18, 2024 | 8,270.00 | 8,360.00 | 8,240.00 | 8,280.00 | 7,922.72 | 16,381 |
| Jan 17, 2024 | 8,370.00 | 8,370.00 | 8,240.00 | 8,260.00 | 7,903.58 | 31,834 |
| Jan 16, 2024 | 8,450.00 | 8,450.00 | 8,340.00 | 8,370.00 | 8,008.83 | 23,732 |
| Jan 15, 2024 | 8,460.00 | 8,480.00 | 8,420.00 | 8,440.00 | 8,075.81 | 1,732 |
| Jan 12, 2024 | 8,430.00 | 8,560.00 | 8,340.00 | 8,480.00 | 8,114.09 | 58,665 |
| Jan 11, 2024 | 8,320.00 | 8,520.00 | 8,320.00 | 8,430.00 | 8,066.25 | 34,587 |
| Jan 10, 2024 | 8,300.00 | 8,330.00 | 8,290.00 | 8,310.00 | 7,951.42 | 7,712 |
| Jan 9, 2024 | 8,330.00 | 8,330.00 | 8,290.00 | 8,300.00 | 7,941.86 | 8,740 |
| Jan 8, 2024 | 8,260.00 | 8,350.00 | 8,260.00 | 8,280.00 | 7,922.72 | 22,095 |