Unlock stock picks and a broker-level newsfeed that powers Wall Street.
711.00
-1.00
(-0.14%)
At close: April 4 at 3:30:19 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 | 718.00 | 718.00 | 695.00 | 711.00 | 711.00 | 96,642 |
| Apr 3, 2025 | 710.00 | 718.00 | 695.00 | 712.00 | 712.00 | 84,999 |
| Apr 2, 2025 | 738.00 | 738.00 | 706.00 | 719.00 | 719.00 | 69,358 |
| Apr 1, 2025 | 709.00 | 733.00 | 692.00 | 718.00 | 718.00 | 100,732 |
| Mar 31, 2025 | 738.00 | 760.00 | 700.00 | 715.00 | 715.00 | 41,867 |
| Mar 28, 2025 | 768.00 | 785.00 | 730.00 | 730.00 | 730.00 | 153,953 |
| Mar 27, 2025 | 718.00 | 788.00 | 708.00 | 749.00 | 749.00 | 583,964 |
| Mar 26, 2025 | 700.00 | 719.00 | 693.00 | 718.00 | 718.00 | 101,924 |
| Mar 25, 2025 | 691.00 | 701.00 | 685.00 | 693.00 | 693.00 | 81,091 |
| Mar 24, 2025 | 689.00 | 694.00 | 679.00 | 691.00 | 691.00 | 164,878 |
| Mar 21, 2025 | 694.00 | 695.00 | 685.00 | 689.00 | 689.00 | 49,082 |
| Mar 20, 2025 | 709.00 | 709.00 | 687.00 | 696.00 | 696.00 | 105,538 |
| Mar 19, 2025 | 711.00 | 711.00 | 690.00 | 695.00 | 695.00 | 45,750 |
| Mar 18, 2025 | 711.00 | 711.00 | 699.00 | 702.00 | 702.00 | 20,888 |
| Mar 17, 2025 | 705.00 | 705.00 | 697.00 | 701.00 | 701.00 | 32,946 |
| Mar 14, 2025 | 697.00 | 704.00 | 692.00 | 700.00 | 700.00 | 74,196 |
| Mar 13, 2025 | 715.00 | 715.00 | 696.00 | 697.00 | 697.00 | 106,515 |
| Mar 12, 2025 | 711.00 | 715.00 | 704.00 | 714.00 | 714.00 | 54,717 |
| Mar 11, 2025 | 709.00 | 715.00 | 697.00 | 715.00 | 715.00 | 62,663 |
| Mar 10, 2025 | 719.00 | 720.00 | 701.00 | 711.00 | 711.00 | 54,180 |
| Mar 7, 2025 | 715.00 | 720.00 | 699.00 | 710.00 | 710.00 | 123,568 |
| Mar 6, 2025 | 705.00 | 720.00 | 686.00 | 715.00 | 715.00 | 42,504 |
| Mar 5, 2025 | 691.00 | 698.00 | 677.00 | 692.00 | 692.00 | 173,339 |
| Mar 4, 2025 | 714.00 | 714.00 | 686.00 | 691.00 | 691.00 | 272,681 |
| Feb 28, 2025 | 714.00 | 716.00 | 705.00 | 714.00 | 714.00 | 117,685 |
| Feb 27, 2025 | 724.00 | 724.00 | 708.00 | 716.00 | 716.00 | 56,769 |
| Feb 26, 2025 | 733.00 | 733.00 | 716.00 | 717.00 | 717.00 | 44,538 |
| Feb 25, 2025 | 727.00 | 727.00 | 710.00 | 719.00 | 719.00 | 101,127 |
| Feb 24, 2025 | 737.00 | 737.00 | 715.00 | 721.00 | 721.00 | 49,510 |
| Feb 21, 2025 | 730.00 | 730.00 | 717.00 | 718.00 | 718.00 | 31,199 |
| Feb 20, 2025 | 735.00 | 735.00 | 717.00 | 722.00 | 722.00 | 142,909 |
| Feb 19, 2025 | 715.00 | 728.00 | 715.00 | 723.00 | 723.00 | 92,382 |
| Feb 18, 2025 | 718.00 | 729.00 | 713.00 | 720.00 | 720.00 | 100,863 |
| Feb 17, 2025 | 720.00 | 725.00 | 714.00 | 724.00 | 724.00 | 40,871 |
| Feb 14, 2025 | 732.00 | 732.00 | 716.00 | 721.00 | 721.00 | 29,356 |
| Feb 13, 2025 | 738.00 | 738.00 | 713.00 | 720.00 | 720.00 | 109,972 |
| Feb 12, 2025 | 723.00 | 742.00 | 715.00 | 723.00 | 723.00 | 186,612 |
| Feb 11, 2025 | 740.00 | 740.00 | 715.00 | 723.00 | 723.00 | 104,503 |
| Feb 10, 2025 | 740.00 | 750.00 | 720.00 | 735.00 | 735.00 | 215,447 |
| Feb 7, 2025 | 766.00 | 766.00 | 743.00 | 748.00 | 748.00 | 107,099 |
| Feb 6, 2025 | 742.00 | 767.00 | 742.00 | 756.00 | 756.00 | 126,554 |
| Feb 5, 2025 | 758.00 | 764.00 | 743.00 | 749.00 | 749.00 | 137,215 |
| Feb 4, 2025 | 747.00 | 765.00 | 745.00 | 746.00 | 746.00 | 111,616 |
| Feb 3, 2025 | 778.00 | 784.00 | 723.00 | 754.00 | 754.00 | 373,252 |
| Jan 31, 2025 | 794.00 | 802.00 | 779.00 | 783.00 | 783.00 | 239,452 |
| Jan 24, 2025 | 807.00 | 807.00 | 785.00 | 806.00 | 806.00 | 237,542 |
| Jan 23, 2025 | 792.00 | 805.00 | 790.00 | 793.00 | 793.00 | 170,025 |
| Jan 22, 2025 | 810.00 | 812.00 | 797.00 | 797.00 | 797.00 | 167,893 |
| Jan 21, 2025 | 815.00 | 819.00 | 788.00 | 801.00 | 801.00 | 212,151 |
| Jan 20, 2025 | 816.00 | 820.00 | 790.00 | 815.00 | 815.00 | 295,278 |
| Jan 17, 2025 | 795.00 | 812.00 | 784.00 | 798.00 | 798.00 | 284,112 |
| Jan 16, 2025 | 740.00 | 827.00 | 740.00 | 794.00 | 794.00 | 1,647,531 |
| Jan 15, 2025 | 769.00 | 769.00 | 735.00 | 740.00 | 740.00 | 164,201 |
| Jan 14, 2025 | 740.00 | 791.00 | 740.00 | 769.00 | 769.00 | 312,854 |
| Jan 13, 2025 | 738.00 | 753.00 | 730.00 | 740.00 | 740.00 | 139,475 |
| Jan 10, 2025 | 741.00 | 747.00 | 721.00 | 746.00 | 746.00 | 95,754 |
| Jan 9, 2025 | 762.00 | 768.00 | 733.00 | 741.00 | 741.00 | 127,388 |
| Jan 8, 2025 | 780.00 | 783.00 | 752.00 | 769.00 | 769.00 | 139,493 |
| Jan 7, 2025 | 770.00 | 783.00 | 769.00 | 779.00 | 779.00 | 40,885 |
| Jan 6, 2025 | 745.00 | 798.00 | 737.00 | 771.00 | 771.00 | 301,254 |
| Jan 3, 2025 | 715.00 | 730.00 | 712.00 | 730.00 | 730.00 | 54,675 |
| Jan 2, 2025 | 715.00 | 723.00 | 706.00 | 723.00 | 723.00 | 50,617 |
| Dec 30, 2024 | 718.00 | 725.00 | 700.00 | 713.00 | 713.00 | 136,848 |
| Dec 27, 2024 | 725.00 | 737.00 | 712.00 | 725.00 | 725.00 | 109,117 |
| Dec 26, 2024 | 744.00 | 761.00 | 725.00 | 725.00 | 725.00 | 86,256 |
| Dec 24, 2024 | 729.00 | 753.00 | 723.00 | 744.00 | 744.00 | 105,941 |
| Dec 23, 2024 | 722.00 | 735.00 | 718.00 | 729.00 | 729.00 | 146,740 |
| Dec 20, 2024 | 761.00 | 761.00 | 717.00 | 739.00 | 739.00 | 202,976 |
| Dec 19, 2024 | 779.00 | 779.00 | 745.00 | 746.00 | 746.00 | 155,211 |
| Dec 18, 2024 | 793.00 | 799.00 | 750.00 | 756.00 | 756.00 | 314,699 |
| Dec 17, 2024 | 803.00 | 805.00 | 767.00 | 793.00 | 793.00 | 248,244 |
| Dec 16, 2024 | 810.00 | 825.00 | 785.00 | 790.00 | 790.00 | 279,555 |
| Dec 13, 2024 | 796.00 | 827.00 | 783.00 | 807.00 | 807.00 | 307,641 |
| Dec 12, 2024 | 756.00 | 803.00 | 743.00 | 796.00 | 796.00 | 662,543 |
| Dec 11, 2024 | 754.00 | 768.00 | 722.00 | 757.00 | 757.00 | 260,196 |
| Dec 10, 2024 | 759.00 | 765.00 | 736.00 | 754.00 | 754.00 | 262,621 |
| Dec 9, 2024 | 725.00 | 764.00 | 692.00 | 735.00 | 735.00 | 694,182 |
| Dec 6, 2024 | 734.00 | 824.00 | 716.00 | 720.00 | 720.00 | 2,970,989 |
| Dec 5, 2024 | 666.00 | 690.00 | 664.00 | 682.00 | 682.00 | 138,779 |
| Dec 4, 2024 | 659.00 | 664.00 | 645.00 | 659.00 | 659.00 | 59,924 |
| Dec 3, 2024 | 676.00 | 678.00 | 657.00 | 659.00 | 659.00 | 173,335 |
| Dec 2, 2024 | 698.00 | 698.00 | 675.00 | 676.00 | 676.00 | 18,109 |
| Nov 29, 2024 | 681.00 | 689.00 | 674.00 | 679.00 | 679.00 | 53,699 |
| Nov 28, 2024 | 688.00 | 688.00 | 679.00 | 681.00 | 681.00 | 38,137 |
| Nov 27, 2024 | 702.00 | 702.00 | 676.00 | 688.00 | 688.00 | 181,090 |
| Nov 26, 2024 | 700.00 | 705.00 | 692.00 | 702.00 | 702.00 | 94,189 |
| Nov 25, 2024 | 720.00 | 725.00 | 698.00 | 701.00 | 701.00 | 199,927 |
| Nov 22, 2024 | 707.00 | 719.00 | 700.00 | 718.00 | 718.00 | 79,909 |
| Nov 21, 2024 | 690.00 | 707.00 | 679.00 | 707.00 | 707.00 | 104,425 |
| Nov 20, 2024 | 711.00 | 716.00 | 692.00 | 698.00 | 698.00 | 176,282 |
| Nov 19, 2024 | 660.00 | 765.00 | 660.00 | 711.00 | 711.00 | 1,480,277 |
| Nov 18, 2024 | 640.00 | 683.00 | 640.00 | 674.00 | 674.00 | 68,354 |
| Nov 15, 2024 | 685.00 | 695.00 | 661.00 | 674.00 | 674.00 | 94,330 |
| Nov 14, 2024 | 678.00 | 693.00 | 677.00 | 685.00 | 685.00 | 70,807 |
| Nov 13, 2024 | 691.00 | 699.00 | 678.00 | 684.00 | 684.00 | 76,011 |
| Nov 12, 2024 | 716.00 | 716.00 | 695.00 | 700.00 | 700.00 | 199,728 |
| Nov 11, 2024 | 720.00 | 722.00 | 709.00 | 716.00 | 716.00 | 70,621 |
| Nov 8, 2024 | 714.00 | 722.00 | 714.00 | 720.00 | 720.00 | 15,807 |
| Nov 7, 2024 | 717.00 | 722.00 | 712.00 | 719.00 | 719.00 | 42,677 |
| Nov 6, 2024 | 720.00 | 720.00 | 708.00 | 714.00 | 714.00 | 62,245 |
| Nov 5, 2024 | 718.00 | 723.00 | 711.00 | 716.00 | 716.00 | 81,734 |
| Nov 4, 2024 | 718.00 | 725.00 | 715.00 | 718.00 | 718.00 | 71,707 |
| Nov 1, 2024 | 722.00 | 725.00 | 717.00 | 722.00 | 722.00 | 37,784 |
| Oct 31, 2024 | 718.00 | 724.00 | 716.00 | 717.00 | 717.00 | 48,319 |
| Oct 30, 2024 | 725.00 | 725.00 | 718.00 | 722.00 | 722.00 | 39,832 |
| Oct 29, 2024 | 724.00 | 729.00 | 719.00 | 721.00 | 721.00 | 43,572 |
| Oct 28, 2024 | 737.00 | 737.00 | 717.00 | 723.00 | 723.00 | 75,948 |
| Oct 25, 2024 | 739.00 | 739.00 | 725.00 | 725.00 | 725.00 | 33,010 |
| Oct 24, 2024 | 753.00 | 753.00 | 726.00 | 729.00 | 729.00 | 90,608 |
| Oct 23, 2024 | 756.00 | 756.00 | 736.00 | 737.00 | 737.00 | 79,614 |
| Oct 22, 2024 | 765.00 | 767.00 | 741.00 | 744.00 | 744.00 | 85,236 |
| Oct 21, 2024 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | 42,831 |
| Oct 18, 2024 | 768.00 | 768.00 | 758.00 | 761.00 | 761.00 | 43,360 |
| Oct 17, 2024 | 766.00 | 770.00 | 760.00 | 764.00 | 764.00 | 40,580 |
| Oct 16, 2024 | 789.00 | 790.00 | 746.00 | 766.00 | 766.00 | 119,643 |
| Oct 15, 2024 | 782.00 | 790.00 | 767.00 | 789.00 | 789.00 | 163,756 |
| Oct 14, 2024 | 801.00 | 857.00 | 766.00 | 780.00 | 780.00 | 1,038,072 |
| Oct 11, 2024 | 816.00 | 819.00 | 795.00 | 799.00 | 799.00 | 61,672 |
| Oct 10, 2024 | 825.00 | 825.00 | 801.00 | 804.00 | 804.00 | 63,765 |
| Oct 8, 2024 | 820.00 | 820.00 | 813.00 | 816.00 | 816.00 | 18,937 |
| Oct 7, 2024 | 829.00 | 829.00 | 806.00 | 820.00 | 820.00 | 51,952 |
| Oct 4, 2024 | 829.00 | 829.00 | 812.00 | 824.00 | 824.00 | 55,125 |
| Oct 2, 2024 | 832.00 | 832.00 | 808.00 | 828.00 | 828.00 | 83,619 |
| Sep 30, 2024 | 836.00 | 837.00 | 816.00 | 822.00 | 822.00 | 43,026 |
| Sep 27, 2024 | 840.00 | 840.00 | 825.00 | 833.00 | 833.00 | 38,696 |
| Sep 26, 2024 | 838.00 | 838.00 | 819.00 | 833.00 | 833.00 | 31,413 |
| Sep 25, 2024 | 822.00 | 835.00 | 822.00 | 825.00 | 825.00 | 61,070 |
| Sep 24, 2024 | 805.00 | 830.00 | 805.00 | 829.00 | 829.00 | 70,560 |
| Sep 23, 2024 | 829.00 | 829.00 | 800.00 | 823.00 | 823.00 | 38,034 |
| Sep 20, 2024 | 830.00 | 830.00 | 808.00 | 825.00 | 825.00 | 92,412 |
| Sep 19, 2024 | 842.00 | 842.00 | 812.00 | 820.00 | 820.00 | 76,486 |
| Sep 13, 2024 | 838.00 | 842.00 | 834.00 | 836.00 | 836.00 | 65,119 |
| Sep 12, 2024 | 830.00 | 838.00 | 828.00 | 838.00 | 838.00 | 33,801 |
| Sep 11, 2024 | 812.00 | 830.00 | 812.00 | 827.00 | 827.00 | 45,828 |
| Sep 10, 2024 | 823.00 | 825.00 | 812.00 | 823.00 | 823.00 | 54,606 |
| Sep 9, 2024 | 815.00 | 822.00 | 803.00 | 820.00 | 820.00 | 50,970 |
| Sep 6, 2024 | 833.00 | 838.00 | 815.00 | 817.00 | 817.00 | 55,813 |
| Sep 5, 2024 | 835.00 | 835.00 | 815.00 | 828.00 | 828.00 | 27,331 |
| Sep 4, 2024 | 829.00 | 830.00 | 805.00 | 830.00 | 830.00 | 98,351 |
| Sep 3, 2024 | 829.00 | 840.00 | 818.00 | 836.00 | 836.00 | 38,728 |
| Sep 2, 2024 | 836.00 | 836.00 | 828.00 | 836.00 | 836.00 | 35,159 |
| Aug 30, 2024 | 854.00 | 857.00 | 823.00 | 842.00 | 842.00 | 145,187 |
| Aug 29, 2024 | 870.00 | 870.00 | 846.00 | 855.00 | 855.00 | 40,502 |
| Aug 28, 2024 | 864.00 | 868.00 | 857.00 | 865.00 | 865.00 | 91,670 |
| Aug 27, 2024 | 859.00 | 865.00 | 848.00 | 864.00 | 864.00 | 92,207 |
| Aug 26, 2024 | 877.00 | 885.00 | 844.00 | 859.00 | 859.00 | 136,736 |
| Aug 23, 2024 | 865.00 | 890.00 | 865.00 | 885.00 | 885.00 | 98,620 |
| Aug 22, 2024 | 865.00 | 895.00 | 860.00 | 885.00 | 885.00 | 389,576 |
| Aug 21, 2024 | 840.00 | 870.00 | 837.00 | 860.00 | 860.00 | 94,513 |
| Aug 20, 2024 | 858.00 | 858.00 | 812.00 | 850.00 | 850.00 | 175,244 |
| Aug 19, 2024 | 857.00 | 858.00 | 843.00 | 855.00 | 855.00 | 70,635 |
| Aug 16, 2024 | 837.00 | 858.00 | 830.00 | 850.00 | 850.00 | 199,714 |
| Aug 14, 2024 | 793.00 | 873.00 | 793.00 | 849.00 | 849.00 | 1,095,472 |
| Aug 13, 2024 | 798.00 | 809.00 | 790.00 | 795.00 | 795.00 | 73,018 |
| Aug 12, 2024 | 764.00 | 803.00 | 764.00 | 803.00 | 803.00 | 156,239 |
| Aug 9, 2024 | 750.00 | 770.00 | 745.00 | 760.00 | 760.00 | 136,737 |
| Aug 8, 2024 | 747.00 | 760.00 | 739.00 | 745.00 | 745.00 | 163,208 |
| Aug 7, 2024 | 741.00 | 759.00 | 741.00 | 755.00 | 755.00 | 63,781 |
| Aug 6, 2024 | 720.00 | 765.00 | 720.00 | 759.00 | 759.00 | 154,050 |
| Aug 5, 2024 | 776.00 | 776.00 | 712.00 | 751.00 | 751.00 | 222,135 |
| Aug 2, 2024 | 793.00 | 794.00 | 779.00 | 780.00 | 780.00 | 66,489 |
| Aug 1, 2024 | 793.00 | 796.00 | 791.00 | 795.00 | 795.00 | 19,270 |
| Jul 31, 2024 | 791.00 | 798.00 | 785.00 | 796.00 | 796.00 | 47,714 |
| Jul 30, 2024 | 810.00 | 810.00 | 792.00 | 798.00 | 798.00 | 71,776 |
| Jul 29, 2024 | 805.00 | 810.00 | 801.00 | 805.00 | 805.00 | 78,463 |
| Jul 26, 2024 | 791.00 | 805.00 | 782.00 | 804.00 | 804.00 | 80,160 |
| Jul 25, 2024 | 790.00 | 796.00 | 777.00 | 789.00 | 789.00 | 52,181 |
| Jul 24, 2024 | 788.00 | 796.00 | 788.00 | 790.00 | 790.00 | 34,569 |
| Jul 23, 2024 | 770.00 | 795.00 | 770.00 | 795.00 | 795.00 | 118,905 |
| Jul 22, 2024 | 788.00 | 795.00 | 780.00 | 792.00 | 792.00 | 39,046 |
| Jul 19, 2024 | 794.00 | 796.00 | 743.00 | 788.00 | 788.00 | 40,833 |
| Jul 18, 2024 | 798.00 | 800.00 | 788.00 | 796.00 | 796.00 | 22,294 |
| Jul 17, 2024 | 792.00 | 805.00 | 787.00 | 802.00 | 802.00 | 52,041 |
| Jul 16, 2024 | 805.00 | 805.00 | 795.00 | 798.00 | 798.00 | 45,477 |
| Jul 15, 2024 | 790.00 | 803.00 | 790.00 | 803.00 | 803.00 | 53,785 |
| Jul 12, 2024 | 770.00 | 800.00 | 770.00 | 789.00 | 789.00 | 92,205 |
| Jul 11, 2024 | 766.00 | 776.00 | 765.00 | 770.00 | 770.00 | 17,169 |
| Jul 10, 2024 | 764.00 | 770.00 | 760.00 | 770.00 | 770.00 | 35,251 |
| Jul 9, 2024 | 763.00 | 770.00 | 751.00 | 765.00 | 765.00 | 36,548 |
| Jul 8, 2024 | 764.00 | 781.00 | 759.00 | 764.00 | 764.00 | 117,074 |
| Jul 5, 2024 | 765.00 | 770.00 | 763.00 | 764.00 | 764.00 | 42,456 |
| Jul 4, 2024 | 766.00 | 768.00 | 763.00 | 765.00 | 765.00 | 34,036 |
| Jul 3, 2024 | 773.00 | 774.00 | 760.00 | 766.00 | 766.00 | 112,148 |
| Jul 2, 2024 | 779.00 | 785.00 | 766.00 | 773.00 | 773.00 | 126,929 |
| Jul 1, 2024 | 778.00 | 786.00 | 773.00 | 785.00 | 785.00 | 87,440 |
| Jun 28, 2024 | 787.00 | 793.00 | 778.00 | 786.00 | 786.00 | 52,582 |
| Jun 27, 2024 | 796.00 | 796.00 | 780.00 | 787.00 | 787.00 | 31,496 |
| Jun 26, 2024 | 782.00 | 797.00 | 782.00 | 796.00 | 796.00 | 40,334 |
| Jun 25, 2024 | 785.00 | 794.00 | 779.00 | 788.00 | 788.00 | 64,566 |
| Jun 24, 2024 | 790.00 | 796.00 | 785.00 | 796.00 | 796.00 | 51,500 |
| Jun 21, 2024 | 791.00 | 796.00 | 788.00 | 795.00 | 795.00 | 19,335 |
| Jun 20, 2024 | 808.00 | 808.00 | 787.00 | 795.00 | 795.00 | 147,523 |
| Jun 19, 2024 | 802.00 | 803.00 | 796.00 | 800.00 | 800.00 | 24,617 |
| Jun 18, 2024 | 810.00 | 814.00 | 801.00 | 801.00 | 801.00 | 23,801 |
| Jun 17, 2024 | 815.00 | 815.00 | 805.00 | 810.00 | 810.00 | 26,563 |
| Jun 14, 2024 | 807.00 | 821.00 | 800.00 | 815.00 | 815.00 | 62,379 |
| Jun 13, 2024 | 805.00 | 805.00 | 798.00 | 802.00 | 802.00 | 22,834 |
| Jun 12, 2024 | 798.00 | 804.00 | 798.00 | 800.00 | 800.00 | 19,814 |
| Jun 11, 2024 | 803.00 | 807.00 | 798.00 | 798.00 | 798.00 | 61,540 |
| Jun 10, 2024 | 805.00 | 805.00 | 800.00 | 803.00 | 803.00 | 23,935 |
| Jun 7, 2024 | 806.00 | 806.00 | 800.00 | 805.00 | 805.00 | 21,165 |
| Jun 5, 2024 | 803.00 | 811.00 | 800.00 | 806.00 | 806.00 | 33,913 |
| Jun 4, 2024 | 798.00 | 803.00 | 798.00 | 803.00 | 803.00 | 22,596 |
| Jun 3, 2024 | 799.00 | 800.00 | 795.00 | 799.00 | 799.00 | 27,203 |
| May 31, 2024 | 794.00 | 799.00 | 788.00 | 799.00 | 799.00 | 34,512 |
| May 30, 2024 | 792.00 | 799.00 | 789.00 | 795.00 | 795.00 | 57,297 |
| May 29, 2024 | 799.00 | 803.00 | 793.00 | 795.00 | 795.00 | 49,846 |
| May 28, 2024 | 800.00 | 800.00 | 793.00 | 798.00 | 798.00 | 57,233 |
| May 27, 2024 | 813.00 | 813.00 | 786.00 | 797.00 | 797.00 | 94,342 |
| May 24, 2024 | 812.00 | 816.00 | 801.00 | 810.00 | 810.00 | 36,871 |
| May 23, 2024 | 820.00 | 822.00 | 808.00 | 812.00 | 812.00 | 31,528 |
| May 22, 2024 | 819.00 | 827.00 | 811.00 | 820.00 | 820.00 | 38,958 |
| May 21, 2024 | 818.00 | 822.00 | 807.00 | 819.00 | 819.00 | 79,398 |
| May 20, 2024 | 817.00 | 827.00 | 817.00 | 818.00 | 818.00 | 65,259 |
| May 17, 2024 | 792.00 | 815.00 | 790.00 | 815.00 | 815.00 | 113,842 |
| May 16, 2024 | 780.00 | 792.00 | 780.00 | 788.00 | 788.00 | 30,343 |
| May 14, 2024 | 796.00 | 799.00 | 770.00 | 770.00 | 770.00 | 56,537 |
| May 13, 2024 | 797.00 | 797.00 | 792.00 | 796.00 | 796.00 | 12,731 |
| May 10, 2024 | 788.00 | 798.00 | 787.00 | 797.00 | 797.00 | 60,924 |
| May 9, 2024 | 800.00 | 802.00 | 796.00 | 797.00 | 797.00 | 37,690 |
| May 8, 2024 | 796.00 | 802.00 | 792.00 | 798.00 | 798.00 | 25,175 |
| May 7, 2024 | 800.00 | 800.00 | 789.00 | 796.00 | 796.00 | 99,145 |
| May 3, 2024 | 804.00 | 804.00 | 796.00 | 801.00 | 801.00 | 36,823 |
| May 2, 2024 | 804.00 | 812.00 | 796.00 | 804.00 | 804.00 | 64,879 |
| Apr 30, 2024 | 800.00 | 804.00 | 796.00 | 804.00 | 804.00 | 79,085 |
| Apr 29, 2024 | 810.00 | 810.00 | 779.00 | 800.00 | 800.00 | 307,288 |
| Apr 26, 2024 | 824.00 | 825.00 | 805.00 | 810.00 | 810.00 | 157,064 |
| Apr 25, 2024 | 827.00 | 827.00 | 812.00 | 825.00 | 825.00 | 79,623 |
| Apr 24, 2024 | 828.00 | 828.00 | 825.00 | 827.00 | 827.00 | 14,510 |
| Apr 23, 2024 | 827.00 | 830.00 | 820.00 | 825.00 | 825.00 | 30,123 |
| Apr 22, 2024 | 815.00 | 829.00 | 815.00 | 826.00 | 826.00 | 63,476 |
| Apr 19, 2024 | 826.00 | 826.00 | 812.00 | 824.00 | 824.00 | 79,696 |
| Apr 18, 2024 | 821.00 | 828.00 | 821.00 | 823.00 | 823.00 | 45,106 |
| Apr 17, 2024 | 813.00 | 830.00 | 812.00 | 822.00 | 822.00 | 121,097 |
| Apr 16, 2024 | 839.00 | 839.00 | 828.00 | 835.00 | 835.00 | 53,916 |
| Apr 15, 2024 | 840.00 | 852.00 | 838.00 | 839.00 | 839.00 | 86,981 |
| Apr 12, 2024 | 854.00 | 858.00 | 845.00 | 850.00 | 850.00 | 44,796 |
| Apr 11, 2024 | 849.00 | 855.00 | 846.00 | 855.00 | 855.00 | 35,135 |
| Apr 9, 2024 | 840.00 | 856.00 | 840.00 | 850.00 | 850.00 | 72,490 |
| Apr 8, 2024 | 850.00 | 858.00 | 849.00 | 849.00 | 849.00 | 15,402 |
| Apr 5, 2024 | 857.00 | 857.00 | 848.00 | 853.00 | 853.00 | 39,168 |
| Apr 4, 2024 | 853.00 | 857.00 | 847.00 | 857.00 | 857.00 | 35,378 |