At close: July 26 at 3:30 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 |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3,295.00 | 3,370.00 | 3,215.00 | 3,260.00 | 3,260.00 | 76,756 |
| Jul 25, 2024 | 3,200.00 | 3,365.00 | 3,180.00 | 3,330.00 | 3,330.00 | 201,956 |
| Jul 24, 2024 | 3,160.00 | 3,230.00 | 3,140.00 | 3,175.00 | 3,175.00 | 72,066 |
| Jul 23, 2024 | 3,160.00 | 3,625.00 | 3,160.00 | 3,205.00 | 3,205.00 | 1,131,305 |
| Jul 22, 2024 | 3,125.00 | 3,205.00 | 3,125.00 | 3,155.00 | 3,155.00 | 38,505 |
| Jul 19, 2024 | 3,225.00 | 3,240.00 | 3,135.00 | 3,155.00 | 3,155.00 | 51,090 |
| Jul 18, 2024 | 3,320.00 | 3,320.00 | 3,155.00 | 3,220.00 | 3,220.00 | 90,082 |
| Jul 17, 2024 | 3,285.00 | 3,365.00 | 3,120.00 | 3,335.00 | 3,335.00 | 198,526 |
| Jul 16, 2024 | 3,225.00 | 3,345.00 | 3,150.00 | 3,295.00 | 3,295.00 | 223,828 |
| Jul 15, 2024 | 3,255.00 | 3,300.00 | 3,100.00 | 3,270.00 | 3,270.00 | 200,032 |
| Jul 12, 2024 | 3,370.00 | 3,400.00 | 3,235.00 | 3,260.00 | 3,260.00 | 281,992 |
| Jul 11, 2024 | 3,560.00 | 3,565.00 | 3,340.00 | 3,395.00 | 3,395.00 | 429,769 |
| Jul 10, 2024 | 3,705.00 | 3,705.00 | 3,495.00 | 3,630.00 | 3,630.00 | 694,529 |
| Jul 9, 2024 | 3,990.00 | 3,990.00 | 3,520.00 | 3,650.00 | 3,650.00 | 2,181,285 |
| Jul 8, 2024 | 2,970.00 | 3,860.00 | 2,860.00 | 3,860.00 | 3,860.00 | 4,164,928 |
| Jul 5, 2024 | 2,970.00 | 3,010.00 | 2,955.00 | 2,970.00 | 2,970.00 | 14,882 |
| Jul 4, 2024 | 3,050.00 | 3,050.00 | 2,965.00 | 3,000.00 | 3,000.00 | 13,139 |
| Jul 3, 2024 | 3,085.00 | 3,085.00 | 2,950.00 | 3,060.00 | 3,060.00 | 30,473 |
| Jul 2, 2024 | 3,145.00 | 3,160.00 | 2,920.00 | 3,090.00 | 3,090.00 | 41,673 |
| Jul 1, 2024 | 3,135.00 | 3,195.00 | 3,005.00 | 3,040.00 | 3,040.00 | 35,441 |
| Jun 28, 2024 | 3,080.00 | 3,170.00 | 3,005.00 | 3,080.00 | 3,080.00 | 30,341 |
| Jun 27, 2024 | 2,980.00 | 3,190.00 | 2,910.00 | 3,080.00 | 3,080.00 | 83,383 |
| Jun 26, 2024 | 2,875.00 | 2,940.00 | 2,810.00 | 2,935.00 | 2,935.00 | 48,480 |
| Jun 25, 2024 | 2,805.00 | 2,960.00 | 2,805.00 | 2,875.00 | 2,875.00 | 33,457 |
| Jun 24, 2024 | 3,000.00 | 3,025.00 | 2,850.00 | 2,880.00 | 2,880.00 | 50,161 |
| Jun 21, 2024 | 3,000.00 | 3,145.00 | 2,920.00 | 3,030.00 | 3,030.00 | 39,655 |
| Jun 20, 2024 | 3,065.00 | 3,140.00 | 2,995.00 | 3,020.00 | 3,020.00 | 26,421 |
| Jun 19, 2024 | 3,120.00 | 3,165.00 | 3,010.00 | 3,065.00 | 3,065.00 | 25,783 |
| Jun 18, 2024 | 3,015.00 | 3,195.00 | 2,950.00 | 3,110.00 | 3,110.00 | 61,898 |
| Jun 17, 2024 | 3,110.00 | 3,235.00 | 2,975.00 | 3,005.00 | 3,005.00 | 95,701 |
| Jun 14, 2024 | 3,250.00 | 3,570.00 | 3,125.00 | 3,195.00 | 3,195.00 | 394,000 |
| Jun 13, 2024 | 3,220.00 | 3,280.00 | 3,080.00 | 3,180.00 | 3,180.00 | 109,571 |
| Jun 12, 2024 | 3,020.00 | 3,350.00 | 2,970.00 | 3,165.00 | 3,165.00 | 194,354 |
| Jun 11, 2024 | 3,025.00 | 3,110.00 | 2,940.00 | 3,025.00 | 3,025.00 | 21,832 |
| Jun 10, 2024 | 3,120.00 | 3,155.00 | 2,935.00 | 3,025.00 | 3,025.00 | 58,943 |
| Jun 7, 2024 | 3,035.00 | 3,215.00 | 3,005.00 | 3,125.00 | 3,125.00 | 95,658 |
| Jun 5, 2024 | 3,240.00 | 3,240.00 | 3,000.00 | 3,040.00 | 3,040.00 | 72,201 |
| Jun 4, 2024 | 3,395.00 | 3,395.00 | 3,120.00 | 3,230.00 | 3,230.00 | 164,693 |
| Jun 3, 2024 | 3,385.00 | 3,455.00 | 3,200.00 | 3,320.00 | 3,320.00 | 69,541 |
| May 31, 2024 | 3,410.00 | 3,515.00 | 3,340.00 | 3,390.00 | 3,390.00 | 49,875 |
| May 30, 2024 | 3,570.00 | 3,570.00 | 3,380.00 | 3,380.00 | 3,380.00 | 35,455 |
| May 29, 2024 | 3,485.00 | 3,500.00 | 3,410.00 | 3,465.00 | 3,465.00 | 23,501 |
| May 28, 2024 | 3,450.00 | 3,550.00 | 3,390.00 | 3,485.00 | 3,485.00 | 62,564 |
| May 27, 2024 | 3,515.00 | 3,565.00 | 3,390.00 | 3,455.00 | 3,455.00 | 56,622 |
| May 24, 2024 | 3,545.00 | 3,630.00 | 3,465.00 | 3,515.00 | 3,515.00 | 62,007 |
| May 23, 2024 | 3,510.00 | 3,570.00 | 3,420.00 | 3,515.00 | 3,515.00 | 98,055 |
| May 22, 2024 | 3,690.00 | 3,750.00 | 3,485.00 | 3,570.00 | 3,570.00 | 114,176 |
| May 21, 2024 | 3,565.00 | 3,730.00 | 3,565.00 | 3,685.00 | 3,685.00 | 84,030 |
| May 20, 2024 | 3,750.00 | 3,790.00 | 3,545.00 | 3,560.00 | 3,560.00 | 209,691 |
| May 17, 2024 | 3,845.00 | 3,895.00 | 3,745.00 | 3,795.00 | 3,795.00 | 82,652 |
| May 16, 2024 | 3,725.00 | 3,895.00 | 3,715.00 | 3,815.00 | 3,815.00 | 122,792 |
| May 14, 2024 | 3,825.00 | 3,885.00 | 3,500.00 | 3,725.00 | 3,725.00 | 173,513 |
| May 13, 2024 | 3,870.00 | 3,955.00 | 3,765.00 | 3,825.00 | 3,825.00 | 184,475 |
| May 10, 2024 | 3,735.00 | 3,850.00 | 3,680.00 | 3,835.00 | 3,835.00 | 121,566 |
| May 9, 2024 | 3,690.00 | 3,850.00 | 3,690.00 | 3,715.00 | 3,715.00 | 235,749 |
| May 8, 2024 | 3,680.00 | 3,800.00 | 3,680.00 | 3,680.00 | 3,680.00 | 226,625 |
| May 7, 2024 | 3,560.00 | 3,895.00 | 3,560.00 | 3,740.00 | 3,740.00 | 439,252 |
| May 3, 2024 | 3,600.00 | 3,670.00 | 3,445.00 | 3,555.00 | 3,555.00 | 266,680 |
| May 2, 2024 | 3,585.00 | 3,700.00 | 3,400.00 | 3,510.00 | 3,510.00 | 314,570 |
| Apr 30, 2024 | 3,320.00 | 3,570.00 | 3,320.00 | 3,445.00 | 3,445.00 | 513,737 |
| Apr 29, 2024 | 3,330.00 | 3,385.00 | 3,240.00 | 3,310.00 | 3,310.00 | 206,264 |
| Apr 26, 2024 | 3,050.00 | 3,480.00 | 3,020.00 | 3,300.00 | 3,300.00 | 1,287,369 |
| Apr 25, 2024 | 2,760.00 | 3,555.00 | 2,695.00 | 3,125.00 | 3,125.00 | 2,224,985 |
| Apr 24, 2024 | 2,750.00 | 2,840.00 | 2,730.00 | 2,765.00 | 2,765.00 | 91,334 |
| Apr 23, 2024 | 2,665.00 | 2,805.00 | 2,590.00 | 2,790.00 | 2,790.00 | 276,134 |
| Apr 22, 2024 | 2,470.00 | 2,855.00 | 2,450.00 | 2,695.00 | 2,695.00 | 438,490 |
| Apr 19, 2024 | 2,535.00 | 2,600.00 | 2,350.00 | 2,470.00 | 2,470.00 | 181,705 |
| Apr 18, 2024 | 2,520.00 | 2,655.00 | 2,465.00 | 2,550.00 | 2,550.00 | 297,418 |
| Apr 17, 2024 | 2,235.00 | 2,850.00 | 2,235.00 | 2,570.00 | 2,570.00 | 1,693,501 |
| Apr 16, 2024 | 2,335.00 | 2,385.00 | 2,210.00 | 2,235.00 | 2,235.00 | 129,240 |
| Apr 15, 2024 | 2,385.00 | 2,430.00 | 2,270.00 | 2,385.00 | 2,385.00 | 216,013 |
| Apr 12, 2024 | 2,130.00 | 2,575.00 | 2,100.00 | 2,445.00 | 2,445.00 | 1,812,213 |
| Apr 11, 2024 | 2,145.00 | 2,150.00 | 2,060.00 | 2,075.00 | 2,075.00 | 66,723 |
| Apr 9, 2024 | 2,175.00 | 2,265.00 | 2,145.00 | 2,160.00 | 2,160.00 | 116,001 |
| Apr 8, 2024 | 2,300.00 | 2,340.00 | 2,150.00 | 2,170.00 | 2,170.00 | 127,353 |
| Apr 5, 2024 | 2,385.00 | 2,485.00 | 2,240.00 | 2,350.00 | 2,350.00 | 184,979 |
| Apr 4, 2024 | 2,550.00 | 2,570.00 | 2,340.00 | 2,390.00 | 2,390.00 | 260,448 |
| Apr 3, 2024 | 2,480.00 | 2,640.00 | 2,350.00 | 2,575.00 | 2,575.00 | 680,154 |
| Apr 2, 2024 | 2,820.00 | 2,955.00 | 2,285.00 | 2,465.00 | 2,465.00 | 3,588,724 |
| Apr 1, 2024 | 1,980.00 | 2,575.00 | 1,980.00 | 2,575.00 | 2,575.00 | 1,152,604 |
| Mar 29, 2024 | 2,030.00 | 2,030.00 | 1,981.00 | 1,983.00 | 1,983.00 | 14,909 |
| Mar 28, 2024 | 1,980.00 | 2,035.00 | 1,961.00 | 2,035.00 | 2,035.00 | 17,702 |
| Mar 27, 2024 | 1,962.00 | 1,990.00 | 1,938.00 | 1,951.00 | 1,951.00 | 11,908 |
| Mar 26, 2024 | 1,950.00 | 1,987.00 | 1,900.00 | 1,962.00 | 1,962.00 | 15,012 |
| Mar 25, 2024 | 1,979.00 | 2,000.00 | 1,886.00 | 1,950.00 | 1,950.00 | 46,356 |
| Mar 22, 2024 | 2,000.00 | 2,045.00 | 1,950.00 | 1,979.00 | 1,979.00 | 9,908 |
| Mar 21, 2024 | 1,998.00 | 2,000.00 | 1,960.00 | 1,992.00 | 1,992.00 | 17,958 |
| Mar 20, 2024 | 1,975.00 | 1,996.00 | 1,960.00 | 1,992.00 | 1,992.00 | 31,450 |
| Mar 19, 2024 | 1,952.00 | 2,005.00 | 1,952.00 | 1,987.00 | 1,987.00 | 13,337 |
| Mar 18, 2024 | 1,980.00 | 2,015.00 | 1,940.00 | 1,992.00 | 1,992.00 | 12,155 |
| Mar 15, 2024 | 1,990.00 | 2,025.00 | 1,972.00 | 1,977.00 | 1,977.00 | 6,008 |
| Mar 14, 2024 | 2,000.00 | 2,030.00 | 1,992.00 | 2,005.00 | 2,005.00 | 8,691 |
| Mar 13, 2024 | 1,965.00 | 2,010.00 | 1,960.00 | 2,005.00 | 2,005.00 | 25,126 |
| Mar 12, 2024 | 2,035.00 | 2,045.00 | 1,957.00 | 1,965.00 | 1,965.00 | 23,806 |
| Mar 11, 2024 | 2,005.00 | 2,040.00 | 1,988.00 | 2,000.00 | 2,000.00 | 5,467 |
| Mar 8, 2024 | 1,979.00 | 2,000.00 | 1,979.00 | 1,997.00 | 1,997.00 | 6,327 |
| Mar 7, 2024 | 2,020.00 | 2,060.00 | 1,995.00 | 1,999.00 | 1,999.00 | 12,029 |
| Mar 6, 2024 | 1,990.00 | 2,050.00 | 1,987.00 | 2,050.00 | 2,050.00 | 11,073 |
| Mar 5, 2024 | 2,005.00 | 2,010.00 | 1,955.00 | 1,990.00 | 1,990.00 | 29,580 |
| Mar 4, 2024 | 2,075.00 | 2,075.00 | 1,993.00 | 2,010.00 | 2,010.00 | 23,655 |
| Feb 29, 2024 | 2,115.00 | 2,140.00 | 2,040.00 | 2,075.00 | 2,075.00 | 32,080 |
| Feb 28, 2024 | 2,125.00 | 2,125.00 | 2,080.00 | 2,115.00 | 2,115.00 | 11,576 |
| Feb 27, 2024 | 2,130.00 | 2,165.00 | 2,075.00 | 2,125.00 | 2,125.00 | 13,500 |
| Feb 26, 2024 | 2,200.00 | 2,200.00 | 2,105.00 | 2,130.00 | 2,130.00 | 14,054 |
| Feb 23, 2024 | 2,145.00 | 2,170.00 | 2,115.00 | 2,170.00 | 2,170.00 | 15,833 |
| Feb 22, 2024 | 2,175.00 | 2,180.00 | 2,110.00 | 2,145.00 | 2,145.00 | 14,234 |
| Feb 21, 2024 | 2,205.00 | 2,220.00 | 2,155.00 | 2,155.00 | 2,155.00 | 12,459 |
| Feb 20, 2024 | 2,145.00 | 2,220.00 | 2,135.00 | 2,205.00 | 2,205.00 | 21,475 |
| Feb 19, 2024 | 2,225.00 | 2,225.00 | 2,135.00 | 2,145.00 | 2,145.00 | 30,404 |
| Feb 16, 2024 | 2,255.00 | 2,255.00 | 2,210.00 | 2,225.00 | 2,225.00 | 7,024 |
| Feb 15, 2024 | 2,240.00 | 2,275.00 | 2,215.00 | 2,260.00 | 2,260.00 | 12,685 |
| Feb 14, 2024 | 2,400.00 | 2,550.00 | 2,210.00 | 2,230.00 | 2,230.00 | 104,166 |
| Feb 13, 2024 | 2,205.00 | 2,250.00 | 2,120.00 | 2,215.00 | 2,215.00 | 8,863 |
| Feb 8, 2024 | 2,170.00 | 2,250.00 | 2,170.00 | 2,205.00 | 2,205.00 | 4,697 |
| Feb 7, 2024 | 2,155.00 | 2,205.00 | 2,130.00 | 2,170.00 | 2,170.00 | 12,965 |
| Feb 6, 2024 | 2,160.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | 7,495 |
| Feb 5, 2024 | 2,155.00 | 2,190.00 | 2,135.00 | 2,190.00 | 2,190.00 | 9,930 |
| Feb 2, 2024 | 2,180.00 | 2,200.00 | 2,130.00 | 2,155.00 | 2,155.00 | 11,727 |
| Feb 1, 2024 | 2,115.00 | 2,205.00 | 2,085.00 | 2,200.00 | 2,200.00 | 26,921 |
| Jan 31, 2024 | 2,215.00 | 2,215.00 | 2,135.00 | 2,170.00 | 2,170.00 | 18,166 |
| Jan 30, 2024 | 2,260.00 | 2,270.00 | 2,165.00 | 2,215.00 | 2,215.00 | 16,947 |
| Jan 29, 2024 | 2,270.00 | 2,270.00 | 2,230.00 | 2,240.00 | 2,240.00 | 3,008 |
| Jan 26, 2024 | 2,205.00 | 2,265.00 | 2,185.00 | 2,250.00 | 2,250.00 | 3,024 |
| Jan 25, 2024 | 2,300.00 | 2,300.00 | 2,160.00 | 2,205.00 | 2,205.00 | 16,957 |
| Jan 24, 2024 | 2,310.00 | 2,310.00 | 2,230.00 | 2,270.00 | 2,270.00 | 14,649 |
| Jan 23, 2024 | 2,235.00 | 2,290.00 | 2,205.00 | 2,270.00 | 2,270.00 | 19,960 |
| Jan 22, 2024 | 2,260.00 | 2,320.00 | 2,235.00 | 2,235.00 | 2,235.00 | 6,203 |
| Jan 19, 2024 | 2,305.00 | 2,345.00 | 2,250.00 | 2,300.00 | 2,300.00 | 16,737 |
| Jan 18, 2024 | 2,260.00 | 2,320.00 | 2,260.00 | 2,305.00 | 2,305.00 | 11,211 |
| Jan 17, 2024 | 2,360.00 | 2,360.00 | 2,275.00 | 2,275.00 | 2,275.00 | 18,075 |
| Jan 16, 2024 | 2,410.00 | 2,450.00 | 2,330.00 | 2,395.00 | 2,395.00 | 15,051 |
| Jan 15, 2024 | 2,350.00 | 2,370.00 | 2,285.00 | 2,355.00 | 2,355.00 | 13,634 |
| Jan 12, 2024 | 2,365.00 | 2,420.00 | 2,340.00 | 2,350.00 | 2,350.00 | 12,957 |
| Jan 11, 2024 | 2,420.00 | 2,440.00 | 2,370.00 | 2,420.00 | 2,420.00 | 11,861 |
| Jan 10, 2024 | 2,405.00 | 2,450.00 | 2,370.00 | 2,395.00 | 2,395.00 | 18,366 |
| Jan 9, 2024 | 2,370.00 | 2,430.00 | 2,365.00 | 2,430.00 | 2,430.00 | 24,453 |
| Jan 8, 2024 | 2,335.00 | 2,375.00 | 2,310.00 | 2,370.00 | 2,370.00 | 26,270 |
| Jan 5, 2024 | 2,310.00 | 2,370.00 | 2,270.00 | 2,335.00 | 2,335.00 | 21,148 |
| Jan 4, 2024 | 2,210.00 | 2,300.00 | 2,210.00 | 2,300.00 | 2,300.00 | 13,590 |
| Jan 3, 2024 | 2,270.00 | 2,295.00 | 2,220.00 | 2,265.00 | 2,265.00 | 13,128 |
| Jan 2, 2024 | 2,200.00 | 2,320.00 | 2,180.00 | 2,270.00 | 2,270.00 | 25,768 |
| Dec 28, 2023 | 2,085.00 | 2,175.00 | 2,080.00 | 2,170.00 | 2,170.00 | 27,756 |
| Dec 27, 2023 | 2,075.00 | 2,125.00 | 2,045.00 | 2,075.00 | 2,075.00 | 21,255 |
| Dec 26, 2023 | 2,140.00 | 2,155.00 | 2,115.00 | 2,115.00 | 2,115.00 | 13,247 |
| Dec 22, 2023 | 2,180.00 | 2,185.00 | 2,150.00 | 2,150.00 | 2,150.00 | 6,623 |
| Dec 21, 2023 | 2,170.00 | 2,190.00 | 2,145.00 | 2,180.00 | 2,180.00 | 43,184 |
| Dec 20, 2023 | 2,190.00 | 2,220.00 | 2,145.00 | 2,170.00 | 2,170.00 | 61,238 |
| Dec 19, 2023 | 2,155.00 | 2,195.00 | 2,135.00 | 2,160.00 | 2,160.00 | 20,399 |
| Dec 18, 2023 | 2,185.00 | 2,210.00 | 2,155.00 | 2,180.00 | 2,180.00 | 11,767 |
| Dec 15, 2023 | 2,160.00 | 2,200.00 | 2,150.00 | 2,185.00 | 2,185.00 | 25,057 |
| Dec 14, 2023 | 2,140.00 | 2,210.00 | 2,135.00 | 2,160.00 | 2,160.00 | 13,580 |
| Dec 13, 2023 | 2,200.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,170.00 | 13,863 |
| Dec 12, 2023 | 2,250.00 | 2,255.00 | 2,120.00 | 2,200.00 | 2,200.00 | 81,698 |
| Dec 11, 2023 | 2,305.00 | 2,315.00 | 2,225.00 | 2,225.00 | 2,225.00 | 22,823 |
| Dec 8, 2023 | 2,300.00 | 2,350.00 | 2,270.00 | 2,290.00 | 2,290.00 | 14,579 |
| Dec 7, 2023 | 2,300.00 | 2,300.00 | 2,270.00 | 2,300.00 | 2,300.00 | 29,916 |
| Dec 6, 2023 | 2,300.00 | 2,310.00 | 2,265.00 | 2,280.00 | 2,280.00 | 13,543 |
| Dec 5, 2023 | 2,285.00 | 2,330.00 | 2,275.00 | 2,300.00 | 2,300.00 | 14,337 |
| Dec 4, 2023 | 2,280.00 | 2,365.00 | 2,245.00 | 2,305.00 | 2,305.00 | 42,319 |
| Dec 1, 2023 | 2,325.00 | 2,350.00 | 2,280.00 | 2,310.00 | 2,310.00 | 8,446 |
| Nov 30, 2023 | 2,340.00 | 2,350.00 | 2,295.00 | 2,325.00 | 2,325.00 | 23,152 |
| Nov 29, 2023 | 2,340.00 | 2,380.00 | 2,285.00 | 2,375.00 | 2,375.00 | 18,050 |
| Nov 28, 2023 | 2,390.00 | 2,405.00 | 2,295.00 | 2,340.00 | 2,340.00 | 26,768 |
| Nov 27, 2023 | 2,470.00 | 2,470.00 | 2,360.00 | 2,370.00 | 2,370.00 | 17,129 |
| Nov 24, 2023 | 2,405.00 | 2,490.00 | 2,390.00 | 2,450.00 | 2,450.00 | 14,382 |
| Nov 23, 2023 | 2,385.00 | 2,405.00 | 2,345.00 | 2,400.00 | 2,400.00 | 12,299 |
| Nov 22, 2023 | 2,375.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 6,963 |
| Nov 21, 2023 | 2,380.00 | 2,400.00 | 2,335.00 | 2,375.00 | 2,375.00 | 8,797 |
| Nov 20, 2023 | 2,330.00 | 2,395.00 | 2,310.00 | 2,340.00 | 2,340.00 | 14,068 |
| Nov 17, 2023 | 2,350.00 | 2,420.00 | 2,300.00 | 2,330.00 | 2,330.00 | 31,593 |
| Nov 16, 2023 | 2,370.00 | 2,430.00 | 2,365.00 | 2,370.00 | 2,370.00 | 9,565 |
| Nov 15, 2023 | 2,355.00 | 2,460.00 | 2,320.00 | 2,390.00 | 2,390.00 | 17,811 |
| Nov 14, 2023 | 2,325.00 | 2,370.00 | 2,310.00 | 2,330.00 | 2,330.00 | 24,445 |
| Nov 13, 2023 | 2,450.00 | 2,475.00 | 2,355.00 | 2,355.00 | 2,355.00 | 26,163 |
| Nov 10, 2023 | 2,500.00 | 2,515.00 | 2,440.00 | 2,475.00 | 2,475.00 | 14,615 |
| Nov 9, 2023 | 2,515.00 | 2,555.00 | 2,500.00 | 2,510.00 | 2,510.00 | 12,651 |
| Nov 8, 2023 | 2,500.00 | 2,540.00 | 2,495.00 | 2,505.00 | 2,505.00 | 12,458 |
| Nov 7, 2023 | 2,525.00 | 2,525.00 | 2,420.00 | 2,495.00 | 2,495.00 | 8,336 |
| Nov 6, 2023 | 2,510.00 | 2,550.00 | 2,460.00 | 2,525.00 | 2,525.00 | 25,014 |
| Nov 3, 2023 | 2,505.00 | 2,540.00 | 2,430.00 | 2,490.00 | 2,490.00 | 11,862 |
| Nov 2, 2023 | 2,495.00 | 2,550.00 | 2,445.00 | 2,490.00 | 2,490.00 | 20,712 |
| Nov 1, 2023 | 2,375.00 | 2,500.00 | 2,375.00 | 2,490.00 | 2,490.00 | 12,135 |
| Oct 31, 2023 | 2,320.00 | 2,500.00 | 2,320.00 | 2,420.00 | 2,420.00 | 44,174 |
| Oct 30, 2023 | 2,275.00 | 2,345.00 | 2,265.00 | 2,305.00 | 2,305.00 | 14,182 |
| Oct 27, 2023 | 2,330.00 | 2,365.00 | 2,225.00 | 2,280.00 | 2,280.00 | 25,069 |
| Oct 26, 2023 | 2,470.00 | 2,470.00 | 2,310.00 | 2,330.00 | 2,330.00 | 33,807 |
| Oct 25, 2023 | 2,330.00 | 2,685.00 | 2,305.00 | 2,445.00 | 2,445.00 | 178,545 |
| Oct 24, 2023 | 2,275.00 | 2,315.00 | 2,200.00 | 2,295.00 | 2,295.00 | 21,458 |
| Oct 23, 2023 | 2,330.00 | 2,360.00 | 2,245.00 | 2,245.00 | 2,245.00 | 16,875 |
| Oct 20, 2023 | 2,270.00 | 2,370.00 | 2,270.00 | 2,340.00 | 2,340.00 | 35,367 |
| Oct 19, 2023 | 2,385.00 | 2,460.00 | 2,380.00 | 2,385.00 | 2,385.00 | 17,118 |
| Oct 18, 2023 | 2,400.00 | 2,435.00 | 2,385.00 | 2,405.00 | 2,405.00 | 23,316 |
| Oct 17, 2023 | 2,315.00 | 2,440.00 | 2,315.00 | 2,375.00 | 2,375.00 | 27,201 |
| Oct 16, 2023 | 2,385.00 | 2,410.00 | 2,300.00 | 2,335.00 | 2,335.00 | 28,941 |
| Oct 13, 2023 | 2,480.00 | 2,535.00 | 2,390.00 | 2,410.00 | 2,410.00 | 20,649 |
| Oct 12, 2023 | 2,485.00 | 2,545.00 | 2,400.00 | 2,480.00 | 2,480.00 | 34,955 |
| Oct 11, 2023 | 2,480.00 | 2,565.00 | 2,445.00 | 2,475.00 | 2,475.00 | 19,132 |
| Oct 10, 2023 | 2,605.00 | 2,610.00 | 2,475.00 | 2,480.00 | 2,480.00 | 23,871 |
| Oct 6, 2023 | 2,465.00 | 2,610.00 | 2,465.00 | 2,545.00 | 2,545.00 | 9,702 |
| Oct 5, 2023 | 2,540.00 | 2,550.00 | 2,490.00 | 2,550.00 | 2,550.00 | 13,425 |
| Oct 4, 2023 | 2,595.00 | 2,675.00 | 2,430.00 | 2,550.00 | 2,550.00 | 38,350 |
| Sep 27, 2023 | 2,460.00 | 2,670.00 | 2,460.00 | 2,570.00 | 2,570.00 | 36,297 |
| Sep 26, 2023 | 2,700.00 | 2,770.00 | 2,605.00 | 2,605.00 | 2,605.00 | 19,823 |
| Sep 25, 2023 | 2,870.00 | 2,870.00 | 2,700.00 | 2,700.00 | 2,700.00 | 22,433 |
| Sep 22, 2023 | 2,770.00 | 2,770.00 | 2,645.00 | 2,770.00 | 2,770.00 | 13,532 |
| Sep 21, 2023 | 2,960.00 | 2,960.00 | 2,610.00 | 2,775.00 | 2,775.00 | 61,271 |
| Sep 20, 2023 | 2,800.00 | 2,930.00 | 2,730.00 | 2,780.00 | 2,780.00 | 18,075 |
| Sep 19, 2023 | 2,905.00 | 2,935.00 | 2,830.00 | 2,850.00 | 2,850.00 | 22,885 |
| Sep 18, 2023 | 2,880.00 | 2,935.00 | 2,850.00 | 2,935.00 | 2,935.00 | 20,918 |
| Sep 15, 2023 | 2,880.00 | 2,915.00 | 2,830.00 | 2,885.00 | 2,885.00 | 42,373 |
| Sep 14, 2023 | 2,970.00 | 2,970.00 | 2,810.00 | 2,860.00 | 2,860.00 | 93,609 |
| Sep 13, 2023 | 2,950.00 | 3,075.00 | 2,890.00 | 2,900.00 | 2,900.00 | 61,236 |
| Sep 12, 2023 | 3,110.00 | 3,130.00 | 3,020.00 | 3,030.00 | 3,030.00 | 36,638 |
| Sep 11, 2023 | 2,970.00 | 3,140.00 | 2,905.00 | 3,095.00 | 3,095.00 | 92,515 |
| Sep 8, 2023 | 2,975.00 | 2,975.00 | 2,890.00 | 2,945.00 | 2,945.00 | 56,462 |
| Sep 7, 2023 | 3,150.00 | 3,150.00 | 2,900.00 | 2,940.00 | 2,940.00 | 67,381 |
| Sep 6, 2023 | 3,060.00 | 3,135.00 | 3,020.00 | 3,070.00 | 3,070.00 | 18,494 |
| Sep 5, 2023 | 3,170.00 | 3,170.00 | 3,010.00 | 3,040.00 | 3,040.00 | 48,052 |
| Sep 4, 2023 | 3,060.00 | 3,130.00 | 2,975.00 | 3,130.00 | 3,130.00 | 39,909 |
| Sep 1, 2023 | 3,185.00 | 3,205.00 | 3,085.00 | 3,085.00 | 3,085.00 | 84,798 |
| Aug 31, 2023 | 3,205.00 | 3,205.00 | 3,100.00 | 3,150.00 | 3,150.00 | 79,313 |
| Aug 30, 2023 | 3,300.00 | 3,350.00 | 3,200.00 | 3,205.00 | 3,205.00 | 79,763 |
| Aug 29, 2023 | 3,315.00 | 3,390.00 | 3,100.00 | 3,310.00 | 3,310.00 | 89,729 |
| Aug 28, 2023 | 3,455.00 | 3,600.00 | 3,240.00 | 3,325.00 | 3,325.00 | 209,193 |
| Aug 25, 2023 | 3,105.00 | 3,320.00 | 3,050.00 | 3,315.00 | 3,315.00 | 180,505 |
| Aug 24, 2023 | 3,150.00 | 3,230.00 | 3,020.00 | 3,130.00 | 3,130.00 | 114,232 |
| Aug 23, 2023 | 3,170.00 | 3,310.00 | 3,120.00 | 3,180.00 | 3,180.00 | 103,675 |
| Aug 22, 2023 | 3,340.00 | 3,430.00 | 3,190.00 | 3,190.00 | 3,190.00 | 117,236 |
| Aug 21, 2023 | 3,400.00 | 3,400.00 | 3,150.00 | 3,240.00 | 3,240.00 | 186,980 |
| Aug 18, 2023 | 3,595.00 | 4,090.00 | 3,405.00 | 3,440.00 | 3,440.00 | 1,811,323 |
| Aug 17, 2023 | 3,655.00 | 3,760.00 | 3,220.00 | 3,400.00 | 3,400.00 | 497,617 |
| Aug 16, 2023 | 3,370.00 | 3,935.00 | 3,150.00 | 3,910.00 | 3,910.00 | 1,375,655 |
| Aug 14, 2023 | 3,455.00 | 3,605.00 | 3,155.00 | 3,245.00 | 3,245.00 | 511,886 |
| Aug 11, 2023 | 3,300.00 | 4,010.00 | 3,150.00 | 3,300.00 | 3,300.00 | 3,246,105 |
| Aug 10, 2023 | 2,700.00 | 3,150.00 | 2,605.00 | 3,150.00 | 3,150.00 | 1,167,104 |
| Aug 9, 2023 | 2,420.00 | 2,440.00 | 2,380.00 | 2,425.00 | 2,425.00 | 13,227 |
| Aug 8, 2023 | 2,470.00 | 2,480.00 | 2,395.00 | 2,420.00 | 2,420.00 | 7,993 |
| Aug 7, 2023 | 2,430.00 | 2,460.00 | 2,380.00 | 2,455.00 | 2,455.00 | 15,753 |
| Aug 4, 2023 | 2,440.00 | 2,490.00 | 2,375.00 | 2,440.00 | 2,440.00 | 37,782 |
| Aug 3, 2023 | 2,460.00 | 2,480.00 | 2,400.00 | 2,470.00 | 2,470.00 | 17,805 |
| Aug 2, 2023 | 2,500.00 | 2,530.00 | 2,440.00 | 2,460.00 | 2,460.00 | 29,773 |
| Aug 1, 2023 | 2,550.00 | 2,565.00 | 2,485.00 | 2,510.00 | 2,510.00 | 18,909 |
| Jul 31, 2023 | 2,565.00 | 2,565.00 | 2,450.00 | 2,485.00 | 2,485.00 | 23,874 |
| Jul 28, 2023 | 2,505.00 | 2,560.00 | 2,505.00 | 2,560.00 | 2,560.00 | 14,443 |
| Jul 27, 2023 | 2,500.00 | 2,560.00 | 2,410.00 | 2,525.00 | 2,525.00 | 11,310 |
| Jul 26, 2023 | 2,600.00 | 2,600.00 | 2,370.00 | 2,500.00 | 2,500.00 | 43,958 |