1,057.00
-8.00
(-0.75%)
At close: January 10 at 3:30:30 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,080.00 | 1,080.00 | 1,053.00 | 1,057.00 | 1,057.00 | 330,902 |
| Jan 9, 2025 | 1,074.00 | 1,080.00 | 1,046.00 | 1,065.00 | 1,065.00 | 445,774 |
| Jan 8, 2025 | 1,046.00 | 1,069.00 | 1,037.00 | 1,065.00 | 1,065.00 | 445,440 |
| Jan 7, 2025 | 1,063.00 | 1,069.00 | 1,040.00 | 1,046.00 | 1,046.00 | 561,547 |
| Jan 6, 2025 | 1,082.00 | 1,124.00 | 1,051.00 | 1,065.00 | 1,065.00 | 623,758 |
| Jan 3, 2025 | 1,071.00 | 1,133.00 | 1,053.00 | 1,094.00 | 1,094.00 | 1,377,046 |
| Jan 2, 2025 | 999.00 | 1,114.00 | 999.00 | 1,068.00 | 1,068.00 | 2,873,637 |
| Dec 30, 2024 | 997.00 | 1,001.00 | 959.00 | 984.00 | 984.00 | 977,492 |
| Dec 27, 2024 | 1,036.00 | 1,060.00 | 1,000.00 | 1,001.00 | 1,001.00 | 1,107,937 |
| Dec 26, 2024 | 1,069.00 | 1,110.00 | 1,040.00 | 1,042.00 | 1,042.00 | 1,896,349 |
| Dec 24, 2024 | 1,151.00 | 1,151.00 | 1,050.00 | 1,063.00 | 1,063.00 | 3,604,291 |
| Dec 23, 2024 | 1,173.00 | 1,270.00 | 1,155.00 | 1,179.00 | 1,179.00 | 8,826,460 |
| Dec 20, 2024 | 1,313.00 | 1,395.00 | 1,146.00 | 1,162.00 | 1,162.00 | 20,825,780 |
| Dec 19, 2024 | 1,047.00 | 1,349.00 | 1,046.00 | 1,274.00 | 1,274.00 | 33,670,510 |
| Dec 18, 2024 | 1,061.00 | 1,062.00 | 1,011.00 | 1,038.00 | 1,038.00 | 419,774 |
| Dec 17, 2024 | 1,140.00 | 1,141.00 | 1,036.00 | 1,061.00 | 1,061.00 | 1,037,954 |
| Dec 16, 2024 | 1,098.00 | 1,180.00 | 1,097.00 | 1,135.00 | 1,135.00 | 2,352,563 |
| Dec 13, 2024 | 1,044.00 | 1,061.00 | 1,020.00 | 1,055.00 | 1,055.00 | 478,586 |
| Dec 12, 2024 | 1,056.00 | 1,087.00 | 1,028.00 | 1,046.00 | 1,046.00 | 927,471 |
| Dec 11, 2024 | 1,010.00 | 1,056.00 | 985.00 | 1,042.00 | 1,042.00 | 1,065,301 |
| Dec 10, 2024 | 960.00 | 1,035.00 | 942.00 | 998.00 | 998.00 | 1,261,705 |
| Dec 9, 2024 | 861.00 | 980.00 | 861.00 | 979.00 | 979.00 | 1,319,376 |
| Dec 6, 2024 | 885.00 | 941.00 | 855.00 | 906.00 | 906.00 | 1,079,691 |
| Dec 5, 2024 | 925.00 | 965.00 | 875.00 | 885.00 | 885.00 | 850,207 |
| Dec 4, 2024 | 900.00 | 970.00 | 866.00 | 921.00 | 921.00 | 1,734,382 |
| Dec 3, 2024 | 823.00 | 850.00 | 823.00 | 846.00 | 846.00 | 79,497 |
| Dec 2, 2024 | 856.00 | 858.00 | 840.00 | 847.00 | 847.00 | 52,805 |
| Nov 29, 2024 | 863.00 | 863.00 | 847.00 | 859.00 | 859.00 | 50,702 |
| Nov 28, 2024 | 847.00 | 870.00 | 846.00 | 865.00 | 865.00 | 39,667 |
| Nov 27, 2024 | 864.00 | 876.00 | 851.00 | 854.00 | 854.00 | 53,707 |
| Nov 26, 2024 | 862.00 | 875.00 | 851.00 | 859.00 | 859.00 | 171,281 |
| Nov 25, 2024 | 830.00 | 863.00 | 830.00 | 858.00 | 858.00 | 157,459 |
| Nov 22, 2024 | 794.00 | 838.00 | 794.00 | 830.00 | 830.00 | 116,514 |
| Nov 21, 2024 | 810.00 | 811.00 | 794.00 | 798.00 | 798.00 | 38,671 |
| Nov 20, 2024 | 807.00 | 810.00 | 791.00 | 807.00 | 807.00 | 84,403 |
| Nov 19, 2024 | 803.00 | 808.00 | 785.00 | 807.00 | 807.00 | 73,513 |
| Nov 18, 2024 | 804.00 | 812.00 | 785.00 | 806.00 | 806.00 | 118,010 |
| Nov 15, 2024 | 810.00 | 810.00 | 789.00 | 804.00 | 804.00 | 195,671 |
| Nov 14, 2024 | 824.00 | 824.00 | 804.00 | 810.00 | 810.00 | 67,423 |
| Nov 13, 2024 | 825.00 | 834.00 | 811.00 | 824.00 | 824.00 | 104,897 |
| Nov 12, 2024 | 855.00 | 864.00 | 830.00 | 834.00 | 834.00 | 145,520 |
| Nov 11, 2024 | 871.00 | 877.00 | 850.00 | 851.00 | 851.00 | 136,445 |
| Nov 8, 2024 | 889.00 | 894.00 | 881.00 | 884.00 | 884.00 | 23,359 |
| Nov 7, 2024 | 889.00 | 894.00 | 881.00 | 889.00 | 889.00 | 63,630 |
| Nov 6, 2024 | 888.00 | 898.00 | 876.00 | 889.00 | 889.00 | 56,477 |
| Nov 4, 2024 | 870.00 | 873.00 | 866.00 | 872.00 | 872.00 | 11,636 |
| Nov 1, 2024 | 873.00 | 873.00 | 861.00 | 870.00 | 870.00 | 38,137 |
| Oct 31, 2024 | 865.00 | 876.00 | 853.00 | 873.00 | 873.00 | 20,445 |
| Oct 30, 2024 | 875.00 | 879.00 | 858.00 | 865.00 | 865.00 | 70,253 |
| Oct 29, 2024 | 874.00 | 886.00 | 867.00 | 872.00 | 872.00 | 34,673 |
| Oct 28, 2024 | 872.00 | 875.00 | 862.00 | 869.00 | 869.00 | 84,857 |
| Oct 25, 2024 | 870.00 | 875.00 | 858.00 | 868.00 | 868.00 | 44,577 |
| Oct 24, 2024 | 891.00 | 891.00 | 861.00 | 870.00 | 870.00 | 97,683 |
| Oct 23, 2024 | 888.00 | 891.00 | 874.00 | 886.00 | 886.00 | 59,826 |
| Oct 22, 2024 | 902.00 | 902.00 | 877.00 | 886.00 | 886.00 | 84,743 |
| Oct 21, 2024 | 889.00 | 906.00 | 889.00 | 897.00 | 897.00 | 14,666 |
| Oct 18, 2024 | 903.00 | 905.00 | 886.00 | 902.00 | 902.00 | 35,382 |
| Oct 17, 2024 | 908.00 | 908.00 | 886.00 | 900.00 | 900.00 | 59,220 |
| Oct 16, 2024 | 908.00 | 910.00 | 902.00 | 907.00 | 907.00 | 62,048 |
| Oct 15, 2024 | 903.00 | 909.00 | 897.00 | 908.00 | 908.00 | 76,442 |
| Oct 14, 2024 | 903.00 | 907.00 | 897.00 | 904.00 | 904.00 | 59,511 |
| Oct 11, 2024 | 907.00 | 907.00 | 891.00 | 901.00 | 901.00 | 39,701 |
| Oct 10, 2024 | 900.00 | 907.00 | 894.00 | 902.00 | 902.00 | 75,917 |
| Oct 8, 2024 | 903.00 | 907.00 | 880.00 | 907.00 | 907.00 | 101,704 |
| Oct 7, 2024 | 910.00 | 910.00 | 897.00 | 903.00 | 903.00 | 43,724 |
| Oct 4, 2024 | 901.00 | 913.00 | 900.00 | 910.00 | 910.00 | 54,676 |
| Oct 2, 2024 | 910.00 | 914.00 | 894.00 | 909.00 | 909.00 | 57,494 |
| Sep 30, 2024 | 920.00 | 924.00 | 904.00 | 919.00 | 919.00 | 50,840 |
| Sep 27, 2024 | 909.00 | 920.00 | 906.00 | 920.00 | 920.00 | 71,499 |
| Sep 26, 2024 | 905.00 | 915.00 | 900.00 | 914.00 | 914.00 | 52,820 |
| Sep 25, 2024 | 910.00 | 916.00 | 900.00 | 901.00 | 901.00 | 91,650 |
| Sep 24, 2024 | 894.00 | 914.00 | 893.00 | 910.00 | 910.00 | 63,376 |
| Sep 23, 2024 | 895.00 | 900.00 | 884.00 | 900.00 | 900.00 | 99,712 |
| Sep 20, 2024 | 890.00 | 897.00 | 840.00 | 897.00 | 897.00 | 83,025 |
| Sep 19, 2024 | 883.00 | 887.00 | 872.00 | 886.00 | 886.00 | 84,823 |
| Sep 13, 2024 | 880.00 | 885.00 | 873.00 | 883.00 | 883.00 | 70,119 |
| Sep 12, 2024 | 875.00 | 880.00 | 865.00 | 880.00 | 880.00 | 90,351 |
| Sep 11, 2024 | 872.00 | 876.00 | 857.00 | 875.00 | 875.00 | 174,193 |
| Sep 10, 2024 | 871.00 | 877.00 | 853.00 | 872.00 | 872.00 | 50,583 |
| Sep 9, 2024 | 854.00 | 868.00 | 841.00 | 865.00 | 865.00 | 150,650 |
| Sep 6, 2024 | 861.00 | 870.00 | 845.00 | 857.00 | 857.00 | 223,488 |
| Sep 5, 2024 | 871.00 | 873.00 | 846.00 | 870.00 | 870.00 | 133,718 |
| Sep 4, 2024 | 884.00 | 885.00 | 849.00 | 865.00 | 865.00 | 240,971 |
| Sep 3, 2024 | 892.00 | 898.00 | 882.00 | 894.00 | 894.00 | 123,125 |
| Sep 2, 2024 | 899.00 | 901.00 | 890.00 | 898.00 | 898.00 | 57,617 |
| Aug 30, 2024 | 883.00 | 899.00 | 883.00 | 898.00 | 898.00 | 94,437 |
| Aug 29, 2024 | 900.00 | 902.00 | 878.00 | 883.00 | 883.00 | 159,334 |
| Aug 28, 2024 | 906.00 | 910.00 | 883.00 | 900.00 | 900.00 | 224,044 |
| Aug 27, 2024 | 898.00 | 907.00 | 892.00 | 906.00 | 906.00 | 73,276 |
| Aug 26, 2024 | 905.00 | 907.00 | 889.00 | 898.00 | 898.00 | 126,384 |
| Aug 23, 2024 | 905.00 | 911.00 | 895.00 | 905.00 | 905.00 | 204,555 |
| Aug 22, 2024 | 915.00 | 917.00 | 903.00 | 915.00 | 915.00 | 97,141 |
| Aug 21, 2024 | 921.00 | 925.00 | 909.00 | 915.00 | 915.00 | 59,735 |
| Aug 20, 2024 | 915.00 | 925.00 | 910.00 | 921.00 | 921.00 | 143,133 |
| Aug 19, 2024 | 933.00 | 940.00 | 919.00 | 920.00 | 920.00 | 104,806 |
| Aug 16, 2024 | 939.00 | 946.00 | 923.00 | 936.00 | 936.00 | 137,022 |
| Aug 14, 2024 | 936.00 | 948.00 | 931.00 | 939.00 | 939.00 | 120,426 |
| Aug 13, 2024 | 943.00 | 948.00 | 925.00 | 935.00 | 935.00 | 64,789 |
| Aug 12, 2024 | 938.00 | 945.00 | 937.00 | 938.00 | 938.00 | 59,175 |
| Aug 9, 2024 | 925.00 | 940.00 | 925.00 | 938.00 | 938.00 | 92,815 |
| Aug 8, 2024 | 938.00 | 941.00 | 911.00 | 925.00 | 925.00 | 50,583 |
| Aug 7, 2024 | 905.00 | 940.00 | 900.00 | 938.00 | 938.00 | 180,452 |
| Aug 6, 2024 | 841.00 | 922.00 | 841.00 | 905.00 | 905.00 | 419,232 |
| Aug 5, 2024 | 951.00 | 951.00 | 851.00 | 873.00 | 873.00 | 455,132 |
| Aug 2, 2024 | 976.00 | 980.00 | 956.00 | 957.00 | 957.00 | 171,519 |
| Aug 1, 2024 | 975.00 | 986.00 | 974.00 | 980.00 | 980.00 | 120,452 |
| Jul 31, 2024 | 968.00 | 979.00 | 960.00 | 970.00 | 970.00 | 158,927 |
| Jul 30, 2024 | 976.00 | 981.00 | 962.00 | 968.00 | 968.00 | 146,567 |
| Jul 29, 2024 | 974.00 | 984.00 | 974.00 | 976.00 | 976.00 | 127,744 |
| Jul 26, 2024 | 972.00 | 975.00 | 966.00 | 975.00 | 975.00 | 81,345 |
| Jul 25, 2024 | 985.00 | 997.00 | 961.00 | 972.00 | 972.00 | 256,442 |
| Jul 24, 2024 | 991.00 | 999.00 | 990.00 | 993.00 | 993.00 | 117,585 |
| Jul 23, 2024 | 999.00 | 1,002.00 | 995.00 | 999.00 | 999.00 | 75,542 |
| Jul 22, 2024 | 1,000.00 | 1,001.00 | 991.00 | 999.00 | 999.00 | 137,596 |
| Jul 19, 2024 | 997.00 | 1,002.00 | 996.00 | 1,000.00 | 1,000.00 | 115,592 |
| Jul 18, 2024 | 1,001.00 | 1,004.00 | 996.00 | 998.00 | 998.00 | 210,945 |
| Jul 17, 2024 | 1,005.00 | 1,009.00 | 1,000.00 | 1,003.00 | 1,003.00 | 93,461 |
| Jul 16, 2024 | 1,014.00 | 1,014.00 | 999.00 | 1,007.00 | 1,007.00 | 148,793 |
| Jul 15, 2024 | 1,019.00 | 1,019.00 | 1,000.00 | 1,009.00 | 1,009.00 | 179,261 |
| Jul 12, 2024 | 1,025.00 | 1,028.00 | 1,009.00 | 1,012.00 | 1,012.00 | 88,772 |
| Jul 11, 2024 | 1,025.00 | 1,033.00 | 1,011.00 | 1,025.00 | 1,025.00 | 113,063 |
| Jul 10, 2024 | 1,025.00 | 1,028.00 | 1,005.00 | 1,022.00 | 1,022.00 | 74,701 |
| Jul 9, 2024 | 1,024.00 | 1,031.00 | 1,014.00 | 1,025.00 | 1,025.00 | 120,241 |
| Jul 8, 2024 | 1,002.00 | 1,024.00 | 999.00 | 1,024.00 | 1,024.00 | 199,361 |
| Jul 5, 2024 | 1,001.00 | 1,006.00 | 1,000.00 | 1,001.00 | 1,001.00 | 108,285 |
| Jul 4, 2024 | 1,001.00 | 1,006.00 | 999.00 | 1,002.00 | 1,002.00 | 138,933 |
| Jul 3, 2024 | 1,005.00 | 1,006.00 | 999.00 | 1,001.00 | 1,001.00 | 122,910 |
| Jul 2, 2024 | 1,007.00 | 1,014.00 | 999.00 | 1,007.00 | 1,007.00 | 215,056 |
| Jul 1, 2024 | 1,010.00 | 1,012.00 | 1,003.00 | 1,005.00 | 1,005.00 | 201,374 |
| Jun 28, 2024 | 1,001.00 | 1,011.00 | 999.00 | 1,010.00 | 1,010.00 | 133,888 |
| Jun 27, 2024 | 1,005.00 | 1,007.00 | 998.00 | 1,003.00 | 1,003.00 | 238,944 |
| Jun 26, 2024 | 1,010.00 | 1,014.00 | 1,003.00 | 1,007.00 | 1,007.00 | 115,110 |
| Jun 25, 2024 | 1,012.00 | 1,017.00 | 1,000.00 | 1,010.00 | 1,010.00 | 183,816 |
| Jun 24, 2024 | 1,028.00 | 1,032.00 | 1,000.00 | 1,020.00 | 1,020.00 | 387,757 |
| Jun 21, 2024 | 1,072.00 | 1,072.00 | 1,026.00 | 1,028.00 | 1,028.00 | 548,252 |
| Jun 20, 2024 | 1,050.00 | 1,068.00 | 1,050.00 | 1,066.00 | 1,066.00 | 163,327 |
| Jun 19, 2024 | 1,080.00 | 1,083.00 | 1,050.00 | 1,057.00 | 1,057.00 | 427,219 |
| Jun 18, 2024 | 1,075.00 | 1,086.00 | 1,072.00 | 1,080.00 | 1,080.00 | 169,459 |
| Jun 17, 2024 | 1,071.00 | 1,100.00 | 1,068.00 | 1,080.00 | 1,080.00 | 405,302 |
| Jun 14, 2024 | 1,092.00 | 1,093.00 | 1,070.00 | 1,078.00 | 1,078.00 | 349,319 |
| Jun 13, 2024 | 1,106.00 | 1,117.00 | 1,081.00 | 1,092.00 | 1,092.00 | 384,496 |
| Jun 12, 2024 | 1,082.00 | 1,107.00 | 1,080.00 | 1,107.00 | 1,107.00 | 217,933 |
| Jun 11, 2024 | 1,086.00 | 1,094.00 | 1,075.00 | 1,080.00 | 1,080.00 | 275,747 |
| Jun 10, 2024 | 1,098.00 | 1,098.00 | 1,082.00 | 1,086.00 | 1,086.00 | 171,687 |
| Jun 7, 2024 | 1,087.00 | 1,106.00 | 1,083.00 | 1,098.00 | 1,098.00 | 206,363 |
| Jun 5, 2024 | 1,082.00 | 1,111.00 | 1,073.00 | 1,088.00 | 1,088.00 | 306,411 |
| Jun 4, 2024 | 1,088.00 | 1,100.00 | 1,076.00 | 1,082.00 | 1,082.00 | 239,681 |
| Jun 3, 2024 | 1,082.00 | 1,091.00 | 1,075.00 | 1,089.00 | 1,089.00 | 324,176 |
| May 31, 2024 | 1,080.00 | 1,089.00 | 1,076.00 | 1,085.00 | 1,085.00 | 202,551 |
| May 30, 2024 | 1,100.00 | 1,100.00 | 1,084.00 | 1,086.00 | 1,086.00 | 197,197 |
| May 29, 2024 | 1,132.00 | 1,132.00 | 1,102.00 | 1,104.00 | 1,104.00 | 282,806 |
| May 28, 2024 | 1,141.00 | 1,147.00 | 1,126.00 | 1,135.00 | 1,135.00 | 246,183 |
| May 27, 2024 | 1,121.00 | 1,164.00 | 1,118.00 | 1,140.00 | 1,140.00 | 756,045 |
| May 24, 2024 | 1,139.00 | 1,139.00 | 1,101.00 | 1,111.00 | 1,111.00 | 493,295 |
| May 23, 2024 | 1,112.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 151,544 |
| May 22, 2024 | 1,117.00 | 1,123.00 | 1,106.00 | 1,112.00 | 1,112.00 | 179,120 |
| May 21, 2024 | 1,119.00 | 1,133.00 | 1,112.00 | 1,117.00 | 1,117.00 | 134,014 |
| May 20, 2024 | 1,127.00 | 1,139.00 | 1,114.00 | 1,119.00 | 1,119.00 | 226,894 |
| May 17, 2024 | 1,143.00 | 1,149.00 | 1,123.00 | 1,138.00 | 1,138.00 | 269,110 |
| May 16, 2024 | 1,154.00 | 1,158.00 | 1,138.00 | 1,143.00 | 1,143.00 | 345,438 |
| May 14, 2024 | 1,141.00 | 1,170.00 | 1,141.00 | 1,153.00 | 1,153.00 | 466,584 |
| May 13, 2024 | 1,130.00 | 1,166.00 | 1,119.00 | 1,151.00 | 1,151.00 | 1,515,884 |
| May 10, 2024 | 1,097.00 | 1,117.00 | 1,096.00 | 1,111.00 | 1,111.00 | 205,760 |
| May 9, 2024 | 1,101.00 | 1,114.00 | 1,090.00 | 1,100.00 | 1,100.00 | 178,497 |
| May 8, 2024 | 1,099.00 | 1,111.00 | 1,097.00 | 1,100.00 | 1,100.00 | 137,471 |
| May 7, 2024 | 1,105.00 | 1,113.00 | 1,088.00 | 1,105.00 | 1,105.00 | 450,321 |
| May 3, 2024 | 1,106.00 | 1,111.00 | 1,090.00 | 1,107.00 | 1,107.00 | 155,023 |
| May 2, 2024 | 1,099.00 | 1,115.00 | 1,092.00 | 1,106.00 | 1,106.00 | 361,528 |
| Apr 30, 2024 | 1,078.00 | 1,083.00 | 1,073.00 | 1,074.00 | 1,074.00 | 161,747 |
| Apr 29, 2024 | 1,060.00 | 1,085.00 | 1,053.00 | 1,078.00 | 1,078.00 | 206,397 |
| Apr 26, 2024 | 1,062.00 | 1,074.00 | 1,055.00 | 1,060.00 | 1,060.00 | 191,084 |
| Apr 25, 2024 | 1,081.00 | 1,082.00 | 1,059.00 | 1,060.00 | 1,060.00 | 406,481 |
| Apr 24, 2024 | 1,089.00 | 1,096.00 | 1,081.00 | 1,087.00 | 1,087.00 | 172,368 |
| Apr 23, 2024 | 1,089.00 | 1,103.00 | 1,080.00 | 1,089.00 | 1,089.00 | 218,781 |
| Apr 22, 2024 | 1,086.00 | 1,095.00 | 1,077.00 | 1,089.00 | 1,089.00 | 221,036 |
| Apr 19, 2024 | 1,129.00 | 1,130.00 | 1,072.00 | 1,095.00 | 1,095.00 | 389,628 |
| Apr 18, 2024 | 1,113.00 | 1,131.00 | 1,110.00 | 1,129.00 | 1,129.00 | 216,416 |
| Apr 17, 2024 | 1,103.00 | 1,132.00 | 1,103.00 | 1,114.00 | 1,114.00 | 192,822 |
| Apr 16, 2024 | 1,109.00 | 1,135.00 | 1,100.00 | 1,113.00 | 1,113.00 | 482,434 |
| Apr 15, 2024 | 1,113.00 | 1,122.00 | 1,100.00 | 1,110.00 | 1,110.00 | 357,770 |
| Apr 12, 2024 | 1,121.00 | 1,147.00 | 1,104.00 | 1,140.00 | 1,140.00 | 541,205 |
| Apr 11, 2024 | 1,150.00 | 1,155.00 | 1,114.00 | 1,128.00 | 1,128.00 | 821,203 |
| Apr 9, 2024 | 1,146.00 | 1,180.00 | 1,140.00 | 1,179.00 | 1,179.00 | 755,268 |
| Apr 8, 2024 | 1,129.00 | 1,164.00 | 1,123.00 | 1,152.00 | 1,152.00 | 367,981 |
| Apr 5, 2024 | 1,110.00 | 1,133.00 | 1,102.00 | 1,132.00 | 1,132.00 | 219,148 |
| Apr 4, 2024 | 1,120.00 | 1,124.00 | 1,112.00 | 1,119.00 | 1,119.00 | 174,087 |
| Apr 3, 2024 | 1,125.00 | 1,129.00 | 1,109.00 | 1,123.00 | 1,123.00 | 290,488 |
| Apr 2, 2024 | 1,161.00 | 1,161.00 | 1,121.00 | 1,126.00 | 1,126.00 | 323,119 |
| Apr 1, 2024 | 1,109.00 | 1,157.00 | 1,104.00 | 1,155.00 | 1,155.00 | 539,814 |
| Mar 29, 2024 | 1,110.00 | 1,135.00 | 1,106.00 | 1,109.00 | 1,109.00 | 240,352 |
| Mar 28, 2024 | 20.00 Dividend | |||||
| Mar 28, 2024 | 1,141.00 | 1,144.00 | 1,100.00 | 1,110.00 | 1,110.00 | 361,130 |
| Mar 27, 2024 | 1,163.00 | 1,177.00 | 1,140.00 | 1,145.00 | 1,125.00 | 491,258 |
| Mar 26, 2024 | 1,125.00 | 1,175.00 | 1,115.00 | 1,175.00 | 1,154.48 | 812,178 |
| Mar 25, 2024 | 1,097.00 | 1,138.00 | 1,097.00 | 1,127.00 | 1,107.31 | 543,248 |
| Mar 22, 2024 | 1,092.00 | 1,102.00 | 1,084.00 | 1,102.00 | 1,082.75 | 165,009 |
| Mar 21, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,070.96 | 168,700 |
| Mar 20, 2024 | 1,075.00 | 1,089.00 | 1,072.00 | 1,088.00 | 1,069.00 | 140,032 |
| Mar 19, 2024 | 1,103.00 | 1,103.00 | 1,075.00 | 1,083.00 | 1,064.08 | 207,136 |
| Mar 18, 2024 | 1,110.00 | 1,111.00 | 1,090.00 | 1,104.00 | 1,084.72 | 178,342 |
| Mar 15, 2024 | 1,097.00 | 1,140.00 | 1,087.00 | 1,112.00 | 1,092.58 | 130,337 |
| Mar 14, 2024 | 1,078.00 | 1,098.00 | 1,071.00 | 1,097.00 | 1,077.84 | 139,447 |
| Mar 13, 2024 | 1,067.00 | 1,082.00 | 1,063.00 | 1,076.00 | 1,057.21 | 97,751 |
| Mar 12, 2024 | 1,087.00 | 1,095.00 | 1,064.00 | 1,065.00 | 1,046.40 | 368,493 |
| Mar 11, 2024 | 1,103.00 | 1,103.00 | 1,086.00 | 1,096.00 | 1,076.86 | 100,754 |
| Mar 8, 2024 | 1,077.00 | 1,105.00 | 1,077.00 | 1,093.00 | 1,073.91 | 168,609 |
| Mar 7, 2024 | 1,092.00 | 1,095.00 | 1,070.00 | 1,077.00 | 1,058.19 | 239,502 |
| Mar 6, 2024 | 1,108.00 | 1,108.00 | 1,050.00 | 1,092.00 | 1,072.93 | 245,152 |
| Mar 5, 2024 | 1,114.00 | 1,114.00 | 1,099.00 | 1,108.00 | 1,088.65 | 142,166 |
| Mar 4, 2024 | 1,102.00 | 1,105.00 | 1,092.00 | 1,102.00 | 1,082.75 | 128,190 |
| Feb 29, 2024 | 1,102.00 | 1,103.00 | 1,086.00 | 1,102.00 | 1,082.75 | 151,099 |
| Feb 28, 2024 | 1,085.00 | 1,102.00 | 1,085.00 | 1,102.00 | 1,082.75 | 112,320 |
| Feb 27, 2024 | 1,096.00 | 1,103.00 | 1,083.00 | 1,091.00 | 1,071.94 | 206,723 |
| Feb 26, 2024 | 1,105.00 | 1,110.00 | 1,091.00 | 1,108.00 | 1,088.65 | 122,854 |
| Feb 23, 2024 | 1,113.00 | 1,116.00 | 1,092.00 | 1,107.00 | 1,087.66 | 268,681 |
| Feb 22, 2024 | 1,115.00 | 1,119.00 | 1,106.00 | 1,108.00 | 1,088.65 | 171,771 |
| Feb 21, 2024 | 1,125.00 | 1,133.00 | 1,116.00 | 1,117.00 | 1,097.49 | 112,536 |
| Feb 20, 2024 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,105.35 | 196,603 |
| Feb 19, 2024 | 1,124.00 | 1,135.00 | 1,116.00 | 1,130.00 | 1,110.26 | 156,578 |
| Feb 16, 2024 | 1,125.00 | 1,125.00 | 1,112.00 | 1,121.00 | 1,101.42 | 132,999 |
| Feb 15, 2024 | 1,134.00 | 1,136.00 | 1,114.00 | 1,116.00 | 1,096.51 | 300,267 |
| Feb 14, 2024 | 1,127.00 | 1,131.00 | 1,119.00 | 1,129.00 | 1,109.28 | 102,060 |
| Feb 13, 2024 | 1,130.00 | 1,140.00 | 1,121.00 | 1,130.00 | 1,110.26 | 188,265 |
| Feb 8, 2024 | 1,121.00 | 1,128.00 | 1,113.00 | 1,121.00 | 1,101.42 | 167,906 |
| Feb 7, 2024 | 1,116.00 | 1,120.00 | 1,111.00 | 1,120.00 | 1,100.44 | 94,296 |
| Feb 6, 2024 | 1,123.00 | 1,133.00 | 1,106.00 | 1,111.00 | 1,091.59 | 245,648 |
| Feb 5, 2024 | 1,118.00 | 1,133.00 | 1,111.00 | 1,123.00 | 1,103.38 | 340,057 |
| Feb 2, 2024 | 1,120.00 | 1,130.00 | 1,102.00 | 1,109.00 | 1,089.63 | 610,812 |
| Feb 1, 2024 | 1,142.00 | 1,142.00 | 1,112.00 | 1,124.00 | 1,104.37 | 280,450 |
| Jan 31, 2024 | 1,160.00 | 1,178.00 | 1,126.00 | 1,142.00 | 1,122.05 | 945,226 |
| Jan 30, 2024 | 1,108.00 | 1,117.00 | 1,098.00 | 1,117.00 | 1,097.49 | 468,555 |
| Jan 29, 2024 | 1,173.00 | 1,173.00 | 1,080.00 | 1,108.00 | 1,088.65 | 2,161,475 |
| Jan 26, 2024 | 1,222.00 | 1,251.00 | 1,215.00 | 1,234.00 | 1,212.45 | 267,897 |
| Jan 25, 2024 | 1,190.00 | 1,259.00 | 1,190.00 | 1,224.00 | 1,202.62 | 794,936 |
| Jan 24, 2024 | 1,205.00 | 1,210.00 | 1,186.00 | 1,195.00 | 1,174.13 | 203,705 |
| Jan 23, 2024 | 1,215.00 | 1,234.00 | 1,194.00 | 1,203.00 | 1,181.99 | 269,150 |
| Jan 22, 2024 | 1,214.00 | 1,234.00 | 1,214.00 | 1,230.00 | 1,208.52 | 253,220 |
| Jan 19, 2024 | 1,201.00 | 1,221.00 | 1,197.00 | 1,207.00 | 1,185.92 | 126,996 |
| Jan 18, 2024 | 1,186.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,179.04 | 115,174 |
| Jan 17, 2024 | 1,200.00 | 1,204.00 | 1,175.00 | 1,186.00 | 1,165.28 | 472,684 |
| Jan 16, 2024 | 1,220.00 | 1,231.00 | 1,200.00 | 1,204.00 | 1,182.97 | 204,048 |
| Jan 15, 2024 | 1,220.00 | 1,236.00 | 1,220.00 | 1,226.00 | 1,204.59 | 149,210 |
| Jan 12, 2024 | 1,268.00 | 1,268.00 | 1,220.00 | 1,228.00 | 1,206.55 | 352,256 |
| Jan 11, 2024 | 1,261.00 | 1,272.00 | 1,247.00 | 1,260.00 | 1,237.99 | 282,740 |
| Jan 10, 2024 | 1,255.00 | 1,286.00 | 1,246.00 | 1,261.00 | 1,238.97 | 440,756 |