Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,329.00
+100.00
+(8.14%)
At close: April 4 at 3:30:03 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1,205.00 | 1,380.00 | 1,205.00 | 1,329.00 | 1,329.00 | 2,162,827 |
| Apr 3, 2025 | 1,215.00 | 1,240.00 | 1,207.00 | 1,229.00 | 1,229.00 | 349,535 |
| Apr 2, 2025 | 1,275.00 | 1,296.00 | 1,235.00 | 1,236.00 | 1,236.00 | 382,400 |
| Apr 1, 2025 | 1,230.00 | 1,281.00 | 1,230.00 | 1,262.00 | 1,262.00 | 643,202 |
| Mar 31, 2025 | 1,255.00 | 1,275.00 | 1,229.00 | 1,231.00 | 1,231.00 | 520,739 |
| Mar 28, 2025 | 1,302.00 | 1,324.00 | 1,260.00 | 1,277.00 | 1,277.00 | 1,069,993 |
| Mar 27, 2025 | 1,315.00 | 1,333.00 | 1,309.00 | 1,321.00 | 1,321.00 | 846,166 |
| Mar 26, 2025 | 1,440.00 | 1,448.00 | 1,340.00 | 1,353.00 | 1,353.00 | 1,659,205 |
| Mar 25, 2025 | 1,429.00 | 1,454.00 | 1,420.00 | 1,440.00 | 1,440.00 | 778,603 |
| Mar 24, 2025 | 1,404.00 | 1,440.00 | 1,390.00 | 1,428.00 | 1,428.00 | 951,482 |
| Mar 21, 2025 | 1,376.00 | 1,400.00 | 1,374.00 | 1,397.00 | 1,397.00 | 391,729 |
| Mar 20, 2025 | 1,397.00 | 1,412.00 | 1,388.00 | 1,388.00 | 1,388.00 | 347,067 |
| Mar 19, 2025 | 1,389.00 | 1,398.00 | 1,375.00 | 1,393.00 | 1,393.00 | 339,190 |
| Mar 18, 2025 | 1,385.00 | 1,392.00 | 1,375.00 | 1,377.00 | 1,377.00 | 192,762 |
| Mar 17, 2025 | 1,370.00 | 1,385.00 | 1,363.00 | 1,381.00 | 1,381.00 | 239,967 |
| Mar 14, 2025 | 1,359.00 | 1,381.00 | 1,359.00 | 1,370.00 | 1,370.00 | 122,174 |
| Mar 13, 2025 | 1,395.00 | 1,405.00 | 1,365.00 | 1,370.00 | 1,370.00 | 370,340 |
| Mar 12, 2025 | 1,373.00 | 1,405.00 | 1,362.00 | 1,394.00 | 1,394.00 | 507,702 |
| Mar 11, 2025 | 1,374.00 | 1,380.00 | 1,352.00 | 1,374.00 | 1,374.00 | 331,615 |
| Mar 10, 2025 | 1,385.00 | 1,429.00 | 1,365.00 | 1,395.00 | 1,395.00 | 739,832 |
| Mar 7, 2025 | 1,396.00 | 1,425.00 | 1,383.00 | 1,390.00 | 1,390.00 | 610,978 |
| Mar 6, 2025 | 1,392.00 | 1,413.00 | 1,392.00 | 1,396.00 | 1,396.00 | 325,362 |
| Mar 5, 2025 | 1,365.00 | 1,399.00 | 1,365.00 | 1,395.00 | 1,395.00 | 413,329 |
| Mar 4, 2025 | 1,372.00 | 1,391.00 | 1,359.00 | 1,377.00 | 1,377.00 | 483,960 |
| Feb 28, 2025 | 1,408.00 | 1,416.00 | 1,392.00 | 1,392.00 | 1,392.00 | 516,960 |
| Feb 27, 2025 | 1,432.00 | 1,432.00 | 1,413.00 | 1,417.00 | 1,417.00 | 348,213 |
| Feb 26, 2025 | 1,418.00 | 1,434.00 | 1,417.00 | 1,433.00 | 1,433.00 | 398,555 |
| Feb 25, 2025 | 1,441.00 | 1,453.00 | 1,417.00 | 1,418.00 | 1,418.00 | 420,158 |
| Feb 24, 2025 | 1,440.00 | 1,445.00 | 1,420.00 | 1,441.00 | 1,441.00 | 372,157 |
| Feb 21, 2025 | 1,420.00 | 1,448.00 | 1,420.00 | 1,442.00 | 1,442.00 | 428,274 |
| Feb 20, 2025 | 1,408.00 | 1,448.00 | 1,406.00 | 1,428.00 | 1,428.00 | 1,155,407 |
| Feb 19, 2025 | 1,396.00 | 1,410.00 | 1,394.00 | 1,408.00 | 1,408.00 | 499,526 |
| Feb 18, 2025 | 1,401.00 | 1,408.00 | 1,391.00 | 1,398.00 | 1,398.00 | 396,345 |
| Feb 17, 2025 | 1,396.00 | 1,413.00 | 1,396.00 | 1,402.00 | 1,402.00 | 432,784 |
| Feb 14, 2025 | 1,396.00 | 1,407.00 | 1,393.00 | 1,397.00 | 1,397.00 | 307,931 |
| Feb 13, 2025 | 1,396.00 | 1,405.00 | 1,396.00 | 1,398.00 | 1,398.00 | 350,426 |
| Feb 12, 2025 | 1,402.00 | 1,409.00 | 1,390.00 | 1,396.00 | 1,396.00 | 797,958 |
| Feb 11, 2025 | 1,427.00 | 1,455.00 | 1,407.00 | 1,426.00 | 1,426.00 | 1,689,702 |
| Feb 10, 2025 | 1,440.00 | 1,519.00 | 1,415.00 | 1,415.00 | 1,415.00 | 3,735,668 |
| Feb 7, 2025 | 1,404.00 | 1,418.00 | 1,393.00 | 1,400.00 | 1,400.00 | 517,433 |
| Feb 6, 2025 | 1,400.00 | 1,413.00 | 1,396.00 | 1,408.00 | 1,408.00 | 373,975 |
| Feb 5, 2025 | 1,392.00 | 1,410.00 | 1,392.00 | 1,399.00 | 1,399.00 | 470,776 |
| Feb 4, 2025 | 1,389.00 | 1,407.00 | 1,389.00 | 1,396.00 | 1,396.00 | 388,804 |
| Feb 3, 2025 | 1,427.00 | 1,437.00 | 1,370.00 | 1,395.00 | 1,395.00 | 988,707 |
| Jan 31, 2025 | 1,463.00 | 1,466.00 | 1,425.00 | 1,448.00 | 1,448.00 | 684,286 |
| Jan 24, 2025 | 1,436.00 | 1,486.00 | 1,436.00 | 1,478.00 | 1,478.00 | 781,761 |
| Jan 23, 2025 | 1,472.00 | 1,477.00 | 1,433.00 | 1,433.00 | 1,433.00 | 831,083 |
| Jan 22, 2025 | 1,478.00 | 1,489.00 | 1,469.00 | 1,478.00 | 1,478.00 | 488,418 |
| Jan 21, 2025 | 1,507.00 | 1,511.00 | 1,457.00 | 1,478.00 | 1,478.00 | 1,097,718 |
| Jan 20, 2025 | 1,530.00 | 1,533.00 | 1,502.00 | 1,504.00 | 1,504.00 | 882,712 |
| Jan 17, 2025 | 1,515.00 | 1,519.00 | 1,501.00 | 1,515.00 | 1,515.00 | 566,135 |
| Jan 16, 2025 | 1,520.00 | 1,525.00 | 1,480.00 | 1,515.00 | 1,515.00 | 611,013 |
| Jan 15, 2025 | 1,500.00 | 1,535.00 | 1,500.00 | 1,514.00 | 1,514.00 | 1,041,957 |
| Jan 14, 2025 | 1,485.00 | 1,550.00 | 1,485.00 | 1,514.00 | 1,514.00 | 1,019,325 |
| Jan 13, 2025 | 1,502.00 | 1,511.00 | 1,455.00 | 1,479.00 | 1,479.00 | 571,244 |
| Jan 10, 2025 | 1,507.00 | 1,517.00 | 1,494.00 | 1,502.00 | 1,502.00 | 547,443 |
| Jan 9, 2025 | 1,535.00 | 1,535.00 | 1,490.00 | 1,514.00 | 1,514.00 | 1,152,825 |
| Jan 8, 2025 | 1,534.00 | 1,551.00 | 1,514.00 | 1,518.00 | 1,518.00 | 1,484,264 |
| Jan 7, 2025 | 1,520.00 | 1,567.00 | 1,515.00 | 1,535.00 | 1,535.00 | 1,441,687 |
| Jan 6, 2025 | 1,511.00 | 1,533.00 | 1,494.00 | 1,526.00 | 1,526.00 | 1,270,774 |
| Jan 3, 2025 | 1,516.00 | 1,531.00 | 1,506.00 | 1,517.00 | 1,517.00 | 1,333,268 |
| Jan 2, 2025 | 1,499.00 | 1,522.00 | 1,486.00 | 1,511.00 | 1,511.00 | 1,356,678 |
| Dec 30, 2024 | 1,480.00 | 1,508.00 | 1,467.00 | 1,495.00 | 1,495.00 | 1,395,724 |
| Dec 27, 2024 | 1,581.00 | 1,614.00 | 1,498.00 | 1,511.00 | 1,511.00 | 3,047,671 |
| Dec 26, 2024 | 1,624.00 | 1,666.00 | 1,579.00 | 1,580.00 | 1,580.00 | 4,477,852 |
| Dec 24, 2024 | 1,714.00 | 1,799.00 | 1,633.00 | 1,653.00 | 1,653.00 | 41,237,558 |
| Dec 23, 2024 | 1,706.00 | 1,731.00 | 1,570.00 | 1,632.00 | 1,632.00 | 14,422,702 |
| Dec 20, 2024 | 1,432.00 | 1,830.00 | 1,405.00 | 1,700.00 | 1,700.00 | 77,182,702 |
| Dec 19, 2024 | 1,410.00 | 1,430.00 | 1,401.00 | 1,420.00 | 1,420.00 | 412,990 |
| Dec 18, 2024 | 1,454.00 | 1,459.00 | 1,426.00 | 1,441.00 | 1,441.00 | 660,664 |
| Dec 17, 2024 | 1,494.00 | 1,495.00 | 1,453.00 | 1,455.00 | 1,455.00 | 715,429 |
| Dec 16, 2024 | 1,507.00 | 1,564.00 | 1,462.00 | 1,491.00 | 1,491.00 | 3,520,044 |
| Dec 13, 2024 | 1,424.00 | 1,458.00 | 1,407.00 | 1,435.00 | 1,435.00 | 886,614 |
| Dec 12, 2024 | 1,453.00 | 1,454.00 | 1,391.00 | 1,435.00 | 1,435.00 | 1,615,409 |
| Dec 11, 2024 | 1,338.00 | 1,510.00 | 1,330.00 | 1,482.00 | 1,482.00 | 3,898,638 |
| Dec 10, 2024 | 1,183.00 | 1,338.00 | 1,183.00 | 1,329.00 | 1,329.00 | 1,093,752 |
| Dec 9, 2024 | 1,286.00 | 1,288.00 | 1,200.00 | 1,202.00 | 1,202.00 | 833,687 |
| Dec 6, 2024 | 1,337.00 | 1,338.00 | 1,280.00 | 1,280.00 | 1,280.00 | 752,550 |
| Dec 5, 2024 | 1,340.00 | 1,348.00 | 1,314.00 | 1,337.00 | 1,337.00 | 537,845 |
| Dec 4, 2024 | 1,338.00 | 1,398.00 | 1,320.00 | 1,348.00 | 1,348.00 | 1,187,183 |
| Dec 3, 2024 | 1,291.00 | 1,472.00 | 1,291.00 | 1,342.00 | 1,342.00 | 2,741,856 |
| Dec 2, 2024 | 1,332.00 | 1,340.00 | 1,302.00 | 1,303.00 | 1,303.00 | 309,998 |
| Nov 29, 2024 | 1,358.00 | 1,368.00 | 1,329.00 | 1,332.00 | 1,332.00 | 444,225 |
| Nov 28, 2024 | 1,373.00 | 1,400.00 | 1,358.00 | 1,358.00 | 1,358.00 | 254,102 |
| Nov 27, 2024 | 1,400.00 | 1,403.00 | 1,369.00 | 1,373.00 | 1,373.00 | 547,430 |
| Nov 26, 2024 | 1,389.00 | 1,448.00 | 1,380.00 | 1,402.00 | 1,402.00 | 788,236 |
| Nov 25, 2024 | 1,415.00 | 1,534.00 | 1,340.00 | 1,389.00 | 1,389.00 | 4,022,948 |
| Nov 22, 2024 | 1,390.00 | 1,405.00 | 1,379.00 | 1,400.00 | 1,400.00 | 331,177 |
| Nov 21, 2024 | 1,373.00 | 1,403.00 | 1,355.00 | 1,390.00 | 1,390.00 | 239,648 |
| Nov 20, 2024 | 1,399.00 | 1,400.00 | 1,366.00 | 1,368.00 | 1,368.00 | 290,433 |
| Nov 19, 2024 | 1,405.00 | 1,436.00 | 1,390.00 | 1,391.00 | 1,391.00 | 629,507 |
| Nov 18, 2024 | 1,375.00 | 1,510.00 | 1,358.00 | 1,405.00 | 1,405.00 | 3,239,870 |
| Nov 15, 2024 | 1,269.00 | 1,420.00 | 1,232.00 | 1,375.00 | 1,375.00 | 1,801,783 |
| Nov 14, 2024 | 1,274.00 | 1,302.00 | 1,260.00 | 1,286.00 | 1,286.00 | 429,093 |
| Nov 13, 2024 | 1,329.00 | 1,334.00 | 1,284.00 | 1,284.00 | 1,284.00 | 606,252 |
| Nov 12, 2024 | 1,408.00 | 1,408.00 | 1,342.00 | 1,342.00 | 1,342.00 | 741,452 |
| Nov 11, 2024 | 1,436.00 | 1,443.00 | 1,397.00 | 1,410.00 | 1,410.00 | 412,282 |
| Nov 8, 2024 | 1,400.00 | 1,441.00 | 1,400.00 | 1,426.00 | 1,426.00 | 545,756 |
| Nov 7, 2024 | 1,397.00 | 1,410.00 | 1,380.00 | 1,398.00 | 1,398.00 | 127,352 |
| Nov 6, 2024 | 1,396.00 | 1,419.00 | 1,370.00 | 1,397.00 | 1,397.00 | 366,554 |
| Nov 5, 2024 | 1,372.00 | 1,412.00 | 1,372.00 | 1,406.00 | 1,406.00 | 343,470 |
| Nov 4, 2024 | 1,352.00 | 1,387.00 | 1,352.00 | 1,386.00 | 1,386.00 | 185,840 |
| Nov 1, 2024 | 1,374.00 | 1,379.00 | 1,355.00 | 1,357.00 | 1,357.00 | 260,240 |
| Oct 31, 2024 | 1,358.00 | 1,389.00 | 1,350.00 | 1,371.00 | 1,371.00 | 422,581 |
| Oct 30, 2024 | 1,377.00 | 1,394.00 | 1,357.00 | 1,358.00 | 1,358.00 | 284,406 |
| Oct 29, 2024 | 1,360.00 | 1,374.00 | 1,355.00 | 1,372.00 | 1,372.00 | 187,913 |
| Oct 28, 2024 | 1,330.00 | 1,371.00 | 1,330.00 | 1,363.00 | 1,363.00 | 230,412 |
| Oct 25, 2024 | 1,330.00 | 1,361.00 | 1,330.00 | 1,343.00 | 1,343.00 | 301,903 |
| Oct 24, 2024 | 1,374.00 | 1,382.00 | 1,343.00 | 1,343.00 | 1,343.00 | 194,473 |
| Oct 23, 2024 | 1,342.00 | 1,387.00 | 1,332.00 | 1,387.00 | 1,387.00 | 243,470 |
| Oct 22, 2024 | 1,357.00 | 1,379.00 | 1,329.00 | 1,338.00 | 1,338.00 | 240,573 |
| Oct 21, 2024 | 1,365.00 | 1,385.00 | 1,361.00 | 1,379.00 | 1,379.00 | 152,631 |
| Oct 18, 2024 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | 190,091 |
| Oct 17, 2024 | 1,399.00 | 1,402.00 | 1,392.00 | 1,393.00 | 1,393.00 | 218,796 |
| Oct 16, 2024 | 1,410.00 | 1,411.00 | 1,389.00 | 1,399.00 | 1,399.00 | 261,922 |
| Oct 15, 2024 | 1,405.00 | 1,432.00 | 1,405.00 | 1,410.00 | 1,410.00 | 315,891 |
| Oct 14, 2024 | 1,405.00 | 1,429.00 | 1,405.00 | 1,421.00 | 1,421.00 | 294,472 |
| Oct 11, 2024 | 1,445.00 | 1,459.00 | 1,409.00 | 1,409.00 | 1,409.00 | 571,613 |
| Oct 10, 2024 | 1,500.00 | 1,505.00 | 1,453.00 | 1,459.00 | 1,459.00 | 650,322 |
| Oct 8, 2024 | 1,465.00 | 1,525.00 | 1,438.00 | 1,485.00 | 1,485.00 | 2,164,022 |
| Oct 7, 2024 | 1,457.00 | 1,516.00 | 1,441.00 | 1,468.00 | 1,468.00 | 2,210,387 |
| Oct 4, 2024 | 1,637.00 | 1,669.00 | 1,459.00 | 1,459.00 | 1,459.00 | 11,368,687 |
| Oct 2, 2024 | 1,392.00 | 1,632.00 | 1,371.00 | 1,430.00 | 1,430.00 | 9,327,843 |
| Sep 30, 2024 | 1,447.00 | 1,448.00 | 1,413.00 | 1,414.00 | 1,414.00 | 273,662 |
| Sep 27, 2024 | 1,412.00 | 1,449.00 | 1,412.00 | 1,440.00 | 1,440.00 | 378,845 |
| Sep 26, 2024 | 1,390.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,410.00 | 256,435 |
| Sep 25, 2024 | 1,375.00 | 1,408.00 | 1,375.00 | 1,397.00 | 1,397.00 | 423,691 |
| Sep 24, 2024 | 1,362.00 | 1,372.00 | 1,360.00 | 1,372.00 | 1,372.00 | 139,019 |
| Sep 23, 2024 | 1,368.00 | 1,368.00 | 1,345.00 | 1,361.00 | 1,361.00 | 158,478 |
| Sep 20, 2024 | 1,339.00 | 1,374.00 | 1,339.00 | 1,356.00 | 1,356.00 | 323,469 |
| Sep 19, 2024 | 1,335.00 | 1,344.00 | 1,311.00 | 1,337.00 | 1,337.00 | 211,276 |
| Sep 13, 2024 | 1,322.00 | 1,368.00 | 1,312.00 | 1,334.00 | 1,334.00 | 491,882 |
| Sep 12, 2024 | 1,290.00 | 1,345.00 | 1,290.00 | 1,301.00 | 1,301.00 | 408,155 |
| Sep 11, 2024 | 1,300.00 | 1,316.00 | 1,294.00 | 1,294.00 | 1,294.00 | 153,729 |
| Sep 10, 2024 | 1,316.00 | 1,326.00 | 1,302.00 | 1,309.00 | 1,309.00 | 136,390 |
| Sep 9, 2024 | 1,268.00 | 1,329.00 | 1,265.00 | 1,324.00 | 1,324.00 | 280,758 |
| Sep 6, 2024 | 1,321.00 | 1,339.00 | 1,289.00 | 1,297.00 | 1,297.00 | 287,524 |
| Sep 5, 2024 | 1,366.00 | 1,373.00 | 1,329.00 | 1,331.00 | 1,331.00 | 418,771 |
| Sep 4, 2024 | 1,380.00 | 1,395.00 | 1,354.00 | 1,366.00 | 1,366.00 | 552,589 |
| Sep 3, 2024 | 1,427.00 | 1,427.00 | 1,414.00 | 1,420.00 | 1,420.00 | 167,715 |
| Sep 2, 2024 | 1,419.00 | 1,425.00 | 1,411.00 | 1,422.00 | 1,422.00 | 117,638 |
| Aug 30, 2024 | 1,407.00 | 1,436.00 | 1,407.00 | 1,419.00 | 1,419.00 | 121,948 |
| Aug 29, 2024 | 1,421.00 | 1,425.00 | 1,403.00 | 1,408.00 | 1,408.00 | 185,713 |
| Aug 28, 2024 | 1,442.00 | 1,457.00 | 1,419.00 | 1,421.00 | 1,421.00 | 289,059 |
| Aug 27, 2024 | 1,458.00 | 1,458.00 | 1,437.00 | 1,448.00 | 1,448.00 | 161,602 |
| Aug 26, 2024 | 1,480.00 | 1,487.00 | 1,453.00 | 1,458.00 | 1,458.00 | 174,034 |
| Aug 23, 2024 | 1,453.00 | 1,480.00 | 1,449.00 | 1,476.00 | 1,476.00 | 258,689 |
| Aug 22, 2024 | 1,487.00 | 1,505.00 | 1,405.00 | 1,488.00 | 1,488.00 | 254,226 |
| Aug 21, 2024 | 1,509.00 | 1,516.00 | 1,494.00 | 1,497.00 | 1,497.00 | 210,171 |
| Aug 20, 2024 | 1,480.00 | 1,513.00 | 1,480.00 | 1,513.00 | 1,513.00 | 377,717 |
| Aug 19, 2024 | 1,480.00 | 1,496.00 | 1,474.00 | 1,480.00 | 1,480.00 | 187,399 |
| Aug 16, 2024 | 1,504.00 | 1,505.00 | 1,487.00 | 1,491.00 | 1,491.00 | 218,120 |
| Aug 14, 2024 | 1,480.00 | 1,501.00 | 1,479.00 | 1,497.00 | 1,497.00 | 227,163 |
| Aug 13, 2024 | 1,480.00 | 1,484.00 | 1,447.00 | 1,478.00 | 1,478.00 | 295,319 |
| Aug 12, 2024 | 1,450.00 | 1,474.00 | 1,450.00 | 1,469.00 | 1,469.00 | 229,289 |
| Aug 9, 2024 | 1,412.00 | 1,465.00 | 1,412.00 | 1,450.00 | 1,450.00 | 508,320 |
| Aug 8, 2024 | 1,404.00 | 1,427.00 | 1,384.00 | 1,407.00 | 1,407.00 | 269,613 |
| Aug 7, 2024 | 1,380.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,430.00 | 400,222 |
| Aug 6, 2024 | 1,295.00 | 1,428.00 | 1,295.00 | 1,396.00 | 1,396.00 | 1,019,739 |
| Aug 5, 2024 | 1,497.00 | 1,538.00 | 1,289.00 | 1,340.00 | 1,340.00 | 1,084,864 |
| Aug 2, 2024 | 1,589.00 | 1,591.00 | 1,531.00 | 1,544.00 | 1,544.00 | 387,221 |
| Aug 1, 2024 | 1,562.00 | 1,606.00 | 1,562.00 | 1,598.00 | 1,598.00 | 226,339 |
| Jul 31, 2024 | 1,550.00 | 1,563.00 | 1,535.00 | 1,563.00 | 1,563.00 | 233,035 |
| Jul 30, 2024 | 1,586.00 | 1,589.00 | 1,544.00 | 1,550.00 | 1,550.00 | 228,455 |
| Jul 29, 2024 | 1,559.00 | 1,592.00 | 1,559.00 | 1,586.00 | 1,586.00 | 273,731 |
| Jul 26, 2024 | 1,556.00 | 1,576.00 | 1,543.00 | 1,559.00 | 1,559.00 | 396,514 |
| Jul 25, 2024 | 1,591.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,570.00 | 310,434 |
| Jul 24, 2024 | 1,602.00 | 1,607.00 | 1,598.00 | 1,601.00 | 1,601.00 | 270,388 |
| Jul 23, 2024 | 1,622.00 | 1,632.00 | 1,608.00 | 1,608.00 | 1,608.00 | 376,554 |
| Jul 22, 2024 | 1,630.00 | 1,642.00 | 1,623.00 | 1,624.00 | 1,624.00 | 248,606 |
| Jul 19, 2024 | 1,627.00 | 1,640.00 | 1,627.00 | 1,636.00 | 1,636.00 | 114,538 |
| Jul 18, 2024 | 1,645.00 | 1,659.00 | 1,621.00 | 1,635.00 | 1,635.00 | 334,192 |
| Jul 17, 2024 | 1,662.00 | 1,703.00 | 1,659.00 | 1,667.00 | 1,667.00 | 393,407 |
| Jul 16, 2024 | 1,681.00 | 1,681.00 | 1,658.00 | 1,662.00 | 1,662.00 | 359,618 |
| Jul 15, 2024 | 1,638.00 | 1,677.00 | 1,638.00 | 1,677.00 | 1,677.00 | 400,467 |
| Jul 12, 2024 | 1,643.00 | 1,653.00 | 1,641.00 | 1,647.00 | 1,647.00 | 150,275 |
| Jul 11, 2024 | 1,654.00 | 1,664.00 | 1,647.00 | 1,647.00 | 1,647.00 | 263,681 |
| Jul 10, 2024 | 1,667.00 | 1,668.00 | 1,648.00 | 1,651.00 | 1,651.00 | 247,279 |
| Jul 9, 2024 | 1,672.00 | 1,672.00 | 1,657.00 | 1,665.00 | 1,665.00 | 220,195 |
| Jul 8, 2024 | 1,630.00 | 1,671.00 | 1,630.00 | 1,669.00 | 1,669.00 | 358,929 |
| Jul 5, 2024 | 1,655.00 | 1,660.00 | 1,621.00 | 1,630.00 | 1,630.00 | 432,266 |
| Jul 4, 2024 | 1,692.00 | 1,692.00 | 1,619.00 | 1,655.00 | 1,655.00 | 398,459 |
| Jul 3, 2024 | 1,710.00 | 1,713.00 | 1,689.00 | 1,692.00 | 1,692.00 | 340,325 |
| Jul 2, 2024 | 1,709.00 | 1,735.00 | 1,698.00 | 1,700.00 | 1,700.00 | 416,757 |
| Jul 1, 2024 | 1,701.00 | 1,726.00 | 1,696.00 | 1,724.00 | 1,724.00 | 244,961 |
| Jun 28, 2024 | 1,694.00 | 1,709.00 | 1,694.00 | 1,706.00 | 1,706.00 | 308,878 |
| Jun 27, 2024 | 1,717.00 | 1,725.00 | 1,707.00 | 1,710.00 | 1,710.00 | 227,257 |
| Jun 26, 2024 | 1,716.00 | 1,745.00 | 1,716.00 | 1,717.00 | 1,717.00 | 168,367 |
| Jun 25, 2024 | 1,750.00 | 1,753.00 | 1,713.00 | 1,724.00 | 1,724.00 | 315,255 |
| Jun 24, 2024 | 1,767.00 | 1,774.00 | 1,749.00 | 1,749.00 | 1,749.00 | 373,388 |
| Jun 21, 2024 | 1,778.00 | 1,785.00 | 1,766.00 | 1,767.00 | 1,767.00 | 382,231 |
| Jun 20, 2024 | 1,773.00 | 1,788.00 | 1,772.00 | 1,780.00 | 1,780.00 | 216,033 |
| Jun 19, 2024 | 1,796.00 | 1,796.00 | 1,781.00 | 1,788.00 | 1,788.00 | 325,209 |
| Jun 18, 2024 | 1,804.00 | 1,805.00 | 1,790.00 | 1,797.00 | 1,797.00 | 372,281 |
| Jun 17, 2024 | 1,800.00 | 1,818.00 | 1,800.00 | 1,805.00 | 1,805.00 | 344,877 |
| Jun 14, 2024 | 1,813.00 | 1,832.00 | 1,801.00 | 1,804.00 | 1,804.00 | 416,253 |
| Jun 13, 2024 | 1,810.00 | 1,813.00 | 1,807.00 | 1,811.00 | 1,811.00 | 250,811 |
| Jun 12, 2024 | 1,804.00 | 1,825.00 | 1,800.00 | 1,809.00 | 1,809.00 | 286,113 |
| Jun 11, 2024 | 1,820.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | 486,173 |
| Jun 10, 2024 | 1,831.00 | 1,838.00 | 1,820.00 | 1,822.00 | 1,822.00 | 301,999 |
| Jun 7, 2024 | 1,846.00 | 1,858.00 | 1,831.00 | 1,831.00 | 1,831.00 | 384,889 |
| Jun 5, 2024 | 1,850.00 | 1,862.00 | 1,841.00 | 1,845.00 | 1,845.00 | 286,249 |
| Jun 4, 2024 | 1,851.00 | 1,873.00 | 1,850.00 | 1,852.00 | 1,852.00 | 293,371 |
| Jun 3, 2024 | 1,834.00 | 1,879.00 | 1,830.00 | 1,873.00 | 1,873.00 | 556,917 |
| May 31, 2024 | 1,838.00 | 1,858.00 | 1,828.00 | 1,830.00 | 1,830.00 | 709,711 |
| May 30, 2024 | 1,896.00 | 1,907.00 | 1,862.00 | 1,863.00 | 1,863.00 | 726,464 |
| May 29, 2024 | 1,895.00 | 1,909.00 | 1,894.00 | 1,895.00 | 1,895.00 | 467,686 |
| May 28, 2024 | 1,901.00 | 1,911.00 | 1,896.00 | 1,903.00 | 1,903.00 | 387,320 |
| May 27, 2024 | 1,910.00 | 1,917.00 | 1,900.00 | 1,907.00 | 1,907.00 | 558,271 |
| May 24, 2024 | 1,908.00 | 1,928.00 | 1,892.00 | 1,910.00 | 1,910.00 | 786,749 |
| May 23, 2024 | 1,961.00 | 1,961.00 | 1,927.00 | 1,927.00 | 1,927.00 | 935,439 |
| May 22, 2024 | 1,938.00 | 1,969.00 | 1,927.00 | 1,961.00 | 1,961.00 | 1,339,895 |
| May 21, 2024 | 1,984.00 | 2,020.00 | 1,923.00 | 1,923.00 | 1,923.00 | 2,856,712 |
| May 20, 2024 | 1,915.00 | 1,955.00 | 1,915.00 | 1,948.00 | 1,948.00 | 1,907,929 |
| May 17, 2024 | 1,912.00 | 1,924.00 | 1,905.00 | 1,915.00 | 1,915.00 | 531,008 |
| May 16, 2024 | 1,922.00 | 1,938.00 | 1,921.00 | 1,924.00 | 1,924.00 | 452,086 |
| May 14, 2024 | 1,925.00 | 1,945.00 | 1,918.00 | 1,921.00 | 1,921.00 | 602,461 |
| May 13, 2024 | 1,916.00 | 1,934.00 | 1,909.00 | 1,916.00 | 1,916.00 | 544,206 |
| May 10, 2024 | 1,920.00 | 1,928.00 | 1,905.00 | 1,916.00 | 1,916.00 | 636,434 |
| May 9, 2024 | 1,924.00 | 1,933.00 | 1,913.00 | 1,913.00 | 1,913.00 | 517,182 |
| May 8, 2024 | 1,901.00 | 1,929.00 | 1,900.00 | 1,929.00 | 1,929.00 | 684,655 |
| May 7, 2024 | 1,914.00 | 1,920.00 | 1,905.00 | 1,917.00 | 1,917.00 | 433,185 |
| May 3, 2024 | 1,915.00 | 1,924.00 | 1,896.00 | 1,914.00 | 1,914.00 | 643,028 |
| May 2, 2024 | 1,922.00 | 1,929.00 | 1,910.00 | 1,914.00 | 1,914.00 | 519,911 |
| Apr 30, 2024 | 1,926.00 | 1,957.00 | 1,915.00 | 1,924.00 | 1,924.00 | 1,578,264 |
| Apr 29, 2024 | 1,896.00 | 1,927.00 | 1,894.00 | 1,916.00 | 1,916.00 | 831,161 |
| Apr 26, 2024 | 1,927.00 | 1,949.00 | 1,888.00 | 1,895.00 | 1,895.00 | 1,336,318 |
| Apr 25, 2024 | 1,881.00 | 1,895.00 | 1,870.00 | 1,873.00 | 1,873.00 | 408,526 |
| Apr 24, 2024 | 1,881.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,885.00 | 467,061 |
| Apr 23, 2024 | 1,909.00 | 1,930.00 | 1,879.00 | 1,880.00 | 1,880.00 | 761,156 |
| Apr 22, 2024 | 1,879.00 | 1,892.00 | 1,873.00 | 1,880.00 | 1,880.00 | 629,626 |
| Apr 19, 2024 | 1,938.00 | 1,947.00 | 1,857.00 | 1,879.00 | 1,879.00 | 1,804,734 |
| Apr 18, 2024 | 2,000.00 | 2,160.00 | 1,911.00 | 1,911.00 | 1,911.00 | 11,786,356 |
| Apr 17, 2024 | 1,877.00 | 1,883.00 | 1,860.00 | 1,865.00 | 1,865.00 | 358,943 |
| Apr 16, 2024 | 1,902.00 | 1,926.00 | 1,857.00 | 1,860.00 | 1,860.00 | 1,019,717 |
| Apr 15, 2024 | 1,820.00 | 1,947.00 | 1,820.00 | 1,902.00 | 1,902.00 | 3,959,014 |
| Apr 12, 2024 | 1,802.00 | 1,819.00 | 1,783.00 | 1,803.00 | 1,803.00 | 463,191 |
| Apr 11, 2024 | 1,806.00 | 1,809.00 | 1,767.00 | 1,802.00 | 1,802.00 | 998,922 |
| Apr 9, 2024 | 1,803.00 | 1,840.00 | 1,803.00 | 1,816.00 | 1,816.00 | 527,337 |
| Apr 8, 2024 | 1,857.00 | 1,863.00 | 1,807.00 | 1,808.00 | 1,808.00 | 718,093 |
| Apr 5, 2024 | 1,880.00 | 1,884.00 | 1,856.00 | 1,860.00 | 1,860.00 | 691,927 |
| Apr 4, 2024 | 1,887.00 | 1,901.00 | 1,882.00 | 1,887.00 | 1,887.00 | 373,597 |