1,185.00
+10.00
+(0.85%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2025 | 1,170.00 | 1,189.00 | 1,158.00 | 1,185.00 | 1,185.00 | 307,560 |
| Apr 17, 2025 | 1,170.00 | 1,179.00 | 1,152.00 | 1,175.00 | 1,175.00 | 232,394 |
| Apr 16, 2025 | 1,166.00 | 1,188.00 | 1,165.00 | 1,170.00 | 1,170.00 | 364,316 |
| Apr 15, 2025 | 1,158.00 | 1,176.00 | 1,138.00 | 1,176.00 | 1,176.00 | 362,583 |
| Apr 14, 2025 | 1,158.00 | 1,181.00 | 1,136.00 | 1,161.00 | 1,161.00 | 584,329 |
| Apr 11, 2025 | 1,091.00 | 1,130.00 | 1,091.00 | 1,121.00 | 1,121.00 | 192,805 |
| Apr 10, 2025 | 1,075.00 | 1,120.00 | 1,075.00 | 1,114.00 | 1,114.00 | 371,762 |
| Apr 9, 2025 | 1,088.00 | 1,108.00 | 1,043.00 | 1,060.00 | 1,060.00 | 544,079 |
| Apr 8, 2025 | 1,071.00 | 1,161.00 | 1,070.00 | 1,097.00 | 1,097.00 | 945,618 |
| Apr 7, 2025 | 1,119.00 | 1,126.00 | 1,066.00 | 1,067.00 | 1,067.00 | 451,323 |
| Apr 4, 2025 | 1,062.00 | 1,111.00 | 1,062.00 | 1,100.00 | 1,100.00 | 307,045 |
| Apr 3, 2025 | 1,062.00 | 1,109.00 | 1,052.00 | 1,093.00 | 1,093.00 | 381,249 |
| Apr 2, 2025 | 1,116.00 | 1,122.00 | 1,075.00 | 1,076.00 | 1,076.00 | 279,081 |
| Apr 1, 2025 | 1,062.00 | 1,135.00 | 1,062.00 | 1,116.00 | 1,116.00 | 528,757 |
| Mar 31, 2025 | 1,107.00 | 1,110.00 | 1,067.00 | 1,067.00 | 1,067.00 | 480,584 |
| Mar 28, 2025 | 1,162.00 | 1,167.00 | 1,121.00 | 1,124.00 | 1,124.00 | 427,764 |
| Mar 27, 2025 | 1,174.00 | 1,208.00 | 1,152.00 | 1,162.00 | 1,162.00 | 476,083 |
| Mar 26, 2025 | 1,159.00 | 1,187.00 | 1,158.00 | 1,175.00 | 1,175.00 | 420,811 |
| Mar 25, 2025 | 1,155.00 | 1,273.00 | 1,143.00 | 1,162.00 | 1,162.00 | 3,109,423 |
| Mar 24, 2025 | 1,148.00 | 1,172.00 | 1,145.00 | 1,160.00 | 1,160.00 | 206,802 |
| Mar 21, 2025 | 1,160.00 | 1,180.00 | 1,146.00 | 1,159.00 | 1,159.00 | 299,522 |
| Mar 20, 2025 | 1,190.00 | 1,205.00 | 1,166.00 | 1,170.00 | 1,170.00 | 484,027 |
| Mar 19, 2025 | 1,212.00 | 1,218.00 | 1,188.00 | 1,190.00 | 1,190.00 | 600,446 |
| Mar 18, 2025 | 1,205.00 | 1,224.00 | 1,192.00 | 1,208.00 | 1,208.00 | 1,225,375 |
| Mar 17, 2025 | 1,175.00 | 1,341.00 | 1,162.00 | 1,210.00 | 1,210.00 | 13,365,110 |
| Mar 14, 2025 | 1,121.00 | 1,176.00 | 1,121.00 | 1,173.00 | 1,173.00 | 321,135 |
| Mar 13, 2025 | 1,162.00 | 1,175.00 | 1,121.00 | 1,121.00 | 1,121.00 | 285,125 |
| Mar 12, 2025 | 1,170.00 | 1,189.00 | 1,161.00 | 1,162.00 | 1,162.00 | 376,489 |
| Mar 11, 2025 | 1,149.00 | 1,195.00 | 1,149.00 | 1,177.00 | 1,177.00 | 465,583 |
| Mar 10, 2025 | 1,198.00 | 1,222.00 | 1,182.00 | 1,185.00 | 1,185.00 | 441,435 |
| Mar 7, 2025 | 1,227.00 | 1,239.00 | 1,203.00 | 1,217.00 | 1,217.00 | 371,309 |
| Mar 6, 2025 | 1,241.00 | 1,259.00 | 1,227.00 | 1,236.00 | 1,236.00 | 305,392 |
| Mar 5, 2025 | 1,223.00 | 1,260.00 | 1,222.00 | 1,245.00 | 1,245.00 | 331,301 |
| Mar 4, 2025 | 1,269.00 | 1,277.00 | 1,230.00 | 1,243.00 | 1,243.00 | 333,883 |
| Feb 28, 2025 | 1,298.00 | 1,343.00 | 1,265.00 | 1,268.00 | 1,268.00 | 854,792 |
| Feb 27, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,268.00 | 1,268.00 | 267,186 |
| Feb 26, 2025 | 1,272.00 | 1,289.00 | 1,270.00 | 1,277.00 | 1,277.00 | 237,075 |
| Feb 25, 2025 | 1,291.00 | 1,300.00 | 1,277.00 | 1,279.00 | 1,279.00 | 484,012 |
| Feb 24, 2025 | 1,293.00 | 1,305.00 | 1,285.00 | 1,301.00 | 1,301.00 | 390,125 |
| Feb 21, 2025 | 1,295.00 | 1,321.00 | 1,291.00 | 1,304.00 | 1,304.00 | 515,881 |
| Feb 20, 2025 | 1,311.00 | 1,340.00 | 1,298.00 | 1,309.00 | 1,309.00 | 856,540 |
| Feb 19, 2025 | 1,308.00 | 1,324.00 | 1,303.00 | 1,311.00 | 1,311.00 | 419,854 |
| Feb 18, 2025 | 1,311.00 | 1,319.00 | 1,286.00 | 1,294.00 | 1,294.00 | 421,799 |
| Feb 17, 2025 | 1,282.00 | 1,320.00 | 1,282.00 | 1,311.00 | 1,311.00 | 418,173 |
| Feb 14, 2025 | 1,294.00 | 1,299.00 | 1,276.00 | 1,282.00 | 1,282.00 | 602,434 |
| Feb 13, 2025 | 1,311.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 727,057 |
| Feb 12, 2025 | 1,338.00 | 1,358.00 | 1,311.00 | 1,320.00 | 1,320.00 | 1,318,169 |
| Feb 11, 2025 | 1,335.00 | 1,411.00 | 1,315.00 | 1,367.00 | 1,367.00 | 2,882,143 |
| Feb 10, 2025 | 1,380.00 | 1,384.00 | 1,330.00 | 1,333.00 | 1,333.00 | 1,949,689 |
| Feb 7, 2025 | 1,340.00 | 1,343.00 | 1,301.00 | 1,323.00 | 1,323.00 | 1,211,831 |
| Feb 6, 2025 | 1,368.00 | 1,410.00 | 1,314.00 | 1,330.00 | 1,330.00 | 4,319,763 |
| Feb 5, 2025 | 1,380.00 | 1,427.00 | 1,377.00 | 1,406.00 | 1,406.00 | 3,863,655 |
| Feb 4, 2025 | 1,456.00 | 1,539.00 | 1,350.00 | 1,430.00 | 1,430.00 | 35,782,900 |
| Feb 3, 2025 | 1,252.00 | 1,495.00 | 1,200.00 | 1,415.00 | 1,415.00 | 37,695,810 |
| Jan 31, 2025 | 1,213.00 | 1,217.00 | 1,182.00 | 1,183.00 | 1,183.00 | 308,822 |
| Jan 24, 2025 | 1,220.00 | 1,238.00 | 1,205.00 | 1,213.00 | 1,213.00 | 251,626 |
| Jan 23, 2025 | 1,257.00 | 1,257.00 | 1,220.00 | 1,220.00 | 1,220.00 | 321,276 |
| Jan 22, 2025 | 1,275.00 | 1,285.00 | 1,252.00 | 1,257.00 | 1,257.00 | 344,726 |
| Jan 21, 2025 | 1,311.00 | 1,312.00 | 1,261.00 | 1,275.00 | 1,275.00 | 500,766 |
| Jan 20, 2025 | 1,295.00 | 1,313.00 | 1,290.00 | 1,311.00 | 1,311.00 | 223,999 |
| Jan 17, 2025 | 1,311.00 | 1,316.00 | 1,299.00 | 1,302.00 | 1,302.00 | 248,833 |
| Jan 16, 2025 | 1,301.00 | 1,329.00 | 1,300.00 | 1,311.00 | 1,311.00 | 320,354 |
| Jan 15, 2025 | 1,308.00 | 1,366.00 | 1,297.00 | 1,300.00 | 1,300.00 | 625,711 |
| Jan 14, 2025 | 1,306.00 | 1,325.00 | 1,303.00 | 1,306.00 | 1,306.00 | 345,639 |
| Jan 13, 2025 | 1,333.00 | 1,334.00 | 1,304.00 | 1,304.00 | 1,304.00 | 288,486 |
| Jan 10, 2025 | 1,321.00 | 1,335.00 | 1,311.00 | 1,322.00 | 1,322.00 | 260,535 |
| Jan 9, 2025 | 1,319.00 | 1,327.00 | 1,311.00 | 1,320.00 | 1,320.00 | 356,934 |
| Jan 8, 2025 | 1,312.00 | 1,370.00 | 1,310.00 | 1,319.00 | 1,319.00 | 1,216,085 |
| Jan 7, 2025 | 1,332.00 | 1,337.00 | 1,305.00 | 1,320.00 | 1,320.00 | 288,438 |
| Jan 6, 2025 | 1,323.00 | 1,339.00 | 1,308.00 | 1,325.00 | 1,325.00 | 615,098 |
| Jan 3, 2025 | 1,263.00 | 1,305.00 | 1,263.00 | 1,302.00 | 1,302.00 | 536,345 |
| Jan 2, 2025 | 1,250.00 | 1,275.00 | 1,239.00 | 1,272.00 | 1,272.00 | 424,227 |
| Dec 30, 2024 | 1,222.00 | 1,253.00 | 1,213.00 | 1,245.00 | 1,245.00 | 373,825 |
| Dec 27, 2024 | 1,215.00 | 1,241.00 | 1,200.00 | 1,222.00 | 1,222.00 | 436,607 |
| Dec 26, 2024 | 1,257.00 | 1,264.00 | 1,225.00 | 1,230.00 | 1,230.00 | 448,124 |
| Dec 24, 2024 | 1,262.00 | 1,284.00 | 1,252.00 | 1,256.00 | 1,256.00 | 620,978 |
| Dec 23, 2024 | 1,272.00 | 1,304.00 | 1,266.00 | 1,272.00 | 1,272.00 | 842,249 |
| Dec 20, 2024 | 1,355.00 | 1,387.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,903,747 |
| Dec 19, 2024 | 1,318.00 | 1,417.00 | 1,282.00 | 1,355.00 | 1,355.00 | 5,950,099 |
| Dec 18, 2024 | 1,301.00 | 1,301.00 | 1,275.00 | 1,297.00 | 1,297.00 | 292,774 |
| Dec 17, 2024 | 1,285.00 | 1,314.00 | 1,276.00 | 1,291.00 | 1,291.00 | 498,072 |
| Dec 16, 2024 | 1,300.00 | 1,329.00 | 1,296.00 | 1,299.00 | 1,299.00 | 569,223 |
| Dec 13, 2024 | 1,290.00 | 1,305.00 | 1,277.00 | 1,294.00 | 1,294.00 | 535,555 |
| Dec 12, 2024 | 1,290.00 | 1,311.00 | 1,265.00 | 1,303.00 | 1,303.00 | 927,010 |
| Dec 11, 2024 | 1,222.00 | 1,293.00 | 1,222.00 | 1,281.00 | 1,281.00 | 876,219 |
| Dec 10, 2024 | 1,129.00 | 1,234.00 | 1,129.00 | 1,220.00 | 1,220.00 | 1,471,575 |
| Dec 9, 2024 | 1,250.00 | 1,273.00 | 1,120.00 | 1,129.00 | 1,129.00 | 2,345,013 |
| Dec 6, 2024 | 1,355.00 | 1,382.00 | 1,268.00 | 1,287.00 | 1,287.00 | 3,021,525 |
| Dec 5, 2024 | 1,335.00 | 1,428.00 | 1,313.00 | 1,388.00 | 1,388.00 | 11,995,770 |
| Dec 4, 2024 | 1,282.00 | 1,492.00 | 1,251.00 | 1,335.00 | 1,335.00 | 22,159,890 |
| Dec 3, 2024 | 1,260.00 | 1,379.00 | 1,260.00 | 1,300.00 | 1,300.00 | 3,127,384 |
| Dec 2, 2024 | 1,321.00 | 1,367.00 | 1,271.00 | 1,274.00 | 1,274.00 | 1,922,945 |
| Nov 29, 2024 | 1,360.00 | 1,520.00 | 1,320.00 | 1,321.00 | 1,321.00 | 16,116,920 |
| Nov 28, 2024 | 1,306.00 | 1,523.00 | 1,259.00 | 1,372.00 | 1,372.00 | 28,863,860 |
| Nov 27, 2024 | 1,330.00 | 1,345.00 | 1,278.00 | 1,318.00 | 1,318.00 | 3,526,792 |
| Nov 26, 2024 | 1,138.00 | 1,449.00 | 1,130.00 | 1,331.00 | 1,331.00 | 30,080,730 |
| Nov 25, 2024 | 1,040.00 | 1,324.00 | 1,030.00 | 1,180.00 | 1,180.00 | 14,139,730 |
| Nov 22, 2024 | 1,009.00 | 1,035.00 | 1,007.00 | 1,019.00 | 1,019.00 | 152,907 |
| Nov 21, 2024 | 1,023.00 | 1,036.00 | 1,004.00 | 1,013.00 | 1,013.00 | 245,806 |
| Nov 20, 2024 | 1,027.00 | 1,033.00 | 1,004.00 | 1,023.00 | 1,023.00 | 267,801 |
| Nov 19, 2024 | 1,052.00 | 1,064.00 | 1,029.00 | 1,033.00 | 1,033.00 | 417,519 |
| Nov 18, 2024 | 1,031.00 | 1,076.00 | 1,030.00 | 1,061.00 | 1,061.00 | 576,084 |
| Nov 15, 2024 | 1,010.00 | 1,049.00 | 982.00 | 1,041.00 | 1,041.00 | 1,342,485 |
| Nov 14, 2024 | 1,066.00 | 1,081.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,593,280 |
| Nov 13, 2024 | 1,180.00 | 1,385.00 | 1,094.00 | 1,094.00 | 1,094.00 | 16,297,660 |
| Nov 12, 2024 | 1,168.00 | 1,168.00 | 1,057.00 | 1,093.00 | 1,093.00 | 941,936 |
| Nov 11, 2024 | 1,216.00 | 1,221.00 | 1,160.00 | 1,162.00 | 1,162.00 | 443,178 |
| Nov 8, 2024 | 1,213.00 | 1,245.00 | 1,213.00 | 1,221.00 | 1,221.00 | 146,279 |
| Nov 7, 2024 | 1,234.00 | 1,245.00 | 1,216.00 | 1,224.00 | 1,224.00 | 90,855 |
| Nov 6, 2024 | 1,236.00 | 1,249.00 | 1,218.00 | 1,240.00 | 1,240.00 | 228,476 |
| Nov 5, 2024 | 1,245.00 | 1,295.00 | 1,228.00 | 1,236.00 | 1,236.00 | 553,798 |
| Nov 4, 2024 | 1,200.00 | 1,245.00 | 1,199.00 | 1,222.00 | 1,222.00 | 216,779 |
| Nov 1, 2024 | 1,224.00 | 1,225.00 | 1,194.00 | 1,195.00 | 1,195.00 | 139,213 |
| Oct 31, 2024 | 1,186.00 | 1,279.00 | 1,160.00 | 1,223.00 | 1,223.00 | 521,198 |
| Oct 30, 2024 | 1,191.00 | 1,204.00 | 1,191.00 | 1,192.00 | 1,192.00 | 118,337 |
| Oct 29, 2024 | 1,202.00 | 1,211.00 | 1,191.00 | 1,194.00 | 1,194.00 | 133,995 |
| Oct 28, 2024 | 1,180.00 | 1,223.00 | 1,180.00 | 1,215.00 | 1,215.00 | 194,894 |
| Oct 25, 2024 | 1,194.00 | 1,206.00 | 1,181.00 | 1,182.00 | 1,182.00 | 176,667 |
| Oct 24, 2024 | 1,210.00 | 1,215.00 | 1,186.00 | 1,197.00 | 1,197.00 | 231,918 |
| Oct 23, 2024 | 1,214.00 | 1,229.00 | 1,201.00 | 1,223.00 | 1,223.00 | 199,527 |
| Oct 22, 2024 | 1,262.00 | 1,265.00 | 1,213.00 | 1,214.00 | 1,214.00 | 299,980 |
| Oct 21, 2024 | 1,268.00 | 1,305.00 | 1,267.00 | 1,274.00 | 1,274.00 | 111,515 |
| Oct 18, 2024 | 1,264.00 | 1,289.00 | 1,229.00 | 1,274.00 | 1,274.00 | 210,235 |
| Oct 17, 2024 | 1,280.00 | 1,295.00 | 1,270.00 | 1,273.00 | 1,273.00 | 107,484 |
| Oct 16, 2024 | 1,291.00 | 1,315.00 | 1,273.00 | 1,278.00 | 1,278.00 | 157,536 |
| Oct 15, 2024 | 1,270.00 | 1,301.00 | 1,270.00 | 1,295.00 | 1,295.00 | 157,857 |
| Oct 14, 2024 | 1,275.00 | 1,284.00 | 1,269.00 | 1,272.00 | 1,272.00 | 79,831 |
| Oct 11, 2024 | 1,280.00 | 1,293.00 | 1,275.00 | 1,275.00 | 1,275.00 | 133,992 |
| Oct 10, 2024 | 1,294.00 | 1,316.00 | 1,277.00 | 1,280.00 | 1,280.00 | 207,161 |
| Oct 8, 2024 | 1,317.00 | 1,329.00 | 1,290.00 | 1,293.00 | 1,293.00 | 166,866 |
| Oct 7, 2024 | 1,310.00 | 1,326.00 | 1,307.00 | 1,317.00 | 1,317.00 | 100,779 |
| Oct 4, 2024 | 1,297.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,315.00 | 187,962 |
| Oct 2, 2024 | 1,288.00 | 1,311.00 | 1,260.00 | 1,311.00 | 1,311.00 | 256,649 |
| Sep 30, 2024 | 1,334.00 | 1,339.00 | 1,295.00 | 1,296.00 | 1,296.00 | 227,773 |
| Sep 27, 2024 | 1,335.00 | 1,356.00 | 1,322.00 | 1,334.00 | 1,334.00 | 257,405 |
| Sep 26, 2024 | 1,326.00 | 1,353.00 | 1,322.00 | 1,335.00 | 1,335.00 | 290,627 |
| Sep 25, 2024 | 1,286.00 | 1,414.00 | 1,282.00 | 1,322.00 | 1,322.00 | 1,553,752 |
| Sep 24, 2024 | 1,260.00 | 1,298.00 | 1,257.00 | 1,286.00 | 1,286.00 | 313,744 |
| Sep 23, 2024 | 1,251.00 | 1,283.00 | 1,245.00 | 1,263.00 | 1,263.00 | 220,805 |
| Sep 20, 2024 | 1,270.00 | 1,378.00 | 1,260.00 | 1,263.00 | 1,263.00 | 1,079,514 |
| Sep 19, 2024 | 1,256.00 | 1,265.00 | 1,225.00 | 1,255.00 | 1,255.00 | 247,528 |
| Sep 13, 2024 | 1,265.00 | 1,290.00 | 1,252.00 | 1,256.00 | 1,256.00 | 126,585 |
| Sep 12, 2024 | 1,219.00 | 1,272.00 | 1,219.00 | 1,267.00 | 1,267.00 | 190,076 |
| Sep 11, 2024 | 1,229.00 | 1,295.00 | 1,216.00 | 1,216.00 | 1,216.00 | 257,726 |
| Sep 10, 2024 | 1,250.00 | 1,285.00 | 1,228.00 | 1,230.00 | 1,230.00 | 161,937 |
| Sep 9, 2024 | 1,198.00 | 1,270.00 | 1,196.00 | 1,250.00 | 1,250.00 | 231,660 |
| Sep 6, 2024 | 1,254.00 | 1,273.00 | 1,225.00 | 1,225.00 | 1,225.00 | 318,967 |
| Sep 5, 2024 | 1,272.00 | 1,310.00 | 1,262.00 | 1,262.00 | 1,262.00 | 267,633 |
| Sep 4, 2024 | 1,295.00 | 1,314.00 | 1,276.00 | 1,276.00 | 1,276.00 | 280,690 |
| Sep 3, 2024 | 1,337.00 | 1,351.00 | 1,320.00 | 1,324.00 | 1,324.00 | 167,594 |
| Sep 2, 2024 | 1,355.00 | 1,358.00 | 1,326.00 | 1,337.00 | 1,337.00 | 144,998 |
| Aug 30, 2024 | 1,330.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 206,301 |
| Aug 29, 2024 | 1,336.00 | 1,349.00 | 1,330.00 | 1,335.00 | 1,335.00 | 139,414 |
| Aug 28, 2024 | 1,393.00 | 1,401.00 | 1,344.00 | 1,350.00 | 1,350.00 | 299,472 |
| Aug 27, 2024 | 1,384.00 | 1,408.00 | 1,383.00 | 1,394.00 | 1,394.00 | 196,974 |
| Aug 26, 2024 | 1,393.00 | 1,429.00 | 1,365.00 | 1,403.00 | 1,403.00 | 235,500 |
| Aug 23, 2024 | 1,394.00 | 1,410.00 | 1,392.00 | 1,393.00 | 1,393.00 | 172,217 |
| Aug 22, 2024 | 1,425.00 | 1,447.00 | 1,396.00 | 1,407.00 | 1,407.00 | 254,400 |
| Aug 21, 2024 | 1,417.00 | 1,518.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1,078,664 |
| Aug 20, 2024 | 1,383.00 | 1,422.00 | 1,383.00 | 1,417.00 | 1,417.00 | 305,645 |
| Aug 19, 2024 | 1,400.00 | 1,410.00 | 1,376.00 | 1,383.00 | 1,383.00 | 180,285 |
| Aug 16, 2024 | 1,407.00 | 1,425.00 | 1,393.00 | 1,401.00 | 1,401.00 | 224,857 |
| Aug 14, 2024 | 1,383.00 | 1,427.00 | 1,377.00 | 1,398.00 | 1,398.00 | 345,394 |
| Aug 13, 2024 | 1,380.00 | 1,393.00 | 1,359.00 | 1,374.00 | 1,374.00 | 183,267 |
| Aug 12, 2024 | 1,357.00 | 1,395.00 | 1,357.00 | 1,383.00 | 1,383.00 | 161,934 |
| Aug 9, 2024 | 1,322.00 | 1,369.00 | 1,322.00 | 1,364.00 | 1,364.00 | 192,994 |
| Aug 8, 2024 | 1,371.00 | 1,371.00 | 1,315.00 | 1,315.00 | 1,315.00 | 306,767 |
| Aug 7, 2024 | 1,320.00 | 1,401.00 | 1,320.00 | 1,373.00 | 1,373.00 | 424,302 |
| Aug 6, 2024 | 1,181.00 | 1,368.00 | 1,181.00 | 1,345.00 | 1,345.00 | 1,002,762 |
| Aug 5, 2024 | 1,479.00 | 1,483.00 | 1,235.00 | 1,285.00 | 1,285.00 | 1,343,770 |
| Aug 2, 2024 | 1,535.00 | 1,535.00 | 1,480.00 | 1,494.00 | 1,494.00 | 497,556 |
| Aug 1, 2024 | 1,515.00 | 1,573.00 | 1,512.00 | 1,551.00 | 1,551.00 | 635,604 |
| Jul 31, 2024 | 1,473.00 | 1,620.00 | 1,461.00 | 1,503.00 | 1,503.00 | 1,486,486 |
| Jul 30, 2024 | 1,528.00 | 1,528.00 | 1,469.00 | 1,472.00 | 1,472.00 | 556,622 |
| Jul 29, 2024 | 1,510.00 | 1,535.00 | 1,510.00 | 1,523.00 | 1,523.00 | 194,782 |
| Jul 26, 2024 | 1,496.00 | 1,523.00 | 1,495.00 | 1,521.00 | 1,521.00 | 246,091 |
| Jul 25, 2024 | 1,501.00 | 1,519.00 | 1,483.00 | 1,502.00 | 1,502.00 | 308,190 |
| Jul 24, 2024 | 1,507.00 | 1,590.00 | 1,507.00 | 1,512.00 | 1,512.00 | 307,857 |
| Jul 23, 2024 | 1,530.00 | 1,557.00 | 1,522.00 | 1,522.00 | 1,522.00 | 361,482 |
| Jul 22, 2024 | 1,597.00 | 1,602.00 | 1,531.00 | 1,536.00 | 1,536.00 | 549,036 |
| Jul 19, 2024 | 1,596.00 | 1,608.00 | 1,591.00 | 1,604.00 | 1,604.00 | 206,477 |
| Jul 18, 2024 | 1,628.00 | 1,628.00 | 1,590.00 | 1,601.00 | 1,601.00 | 411,521 |
| Jul 17, 2024 | 1,629.00 | 1,646.00 | 1,608.00 | 1,628.00 | 1,628.00 | 676,854 |
| Jul 16, 2024 | 1,640.00 | 1,648.00 | 1,607.00 | 1,624.00 | 1,624.00 | 263,730 |
| Jul 15, 2024 | 1,630.00 | 1,648.00 | 1,620.00 | 1,635.00 | 1,635.00 | 321,273 |
| Jul 12, 2024 | 1,637.00 | 1,642.00 | 1,612.00 | 1,617.00 | 1,617.00 | 442,631 |
| Jul 11, 2024 | 1,612.00 | 1,779.00 | 1,611.00 | 1,646.00 | 1,646.00 | 4,937,606 |
| Jul 10, 2024 | 1,630.00 | 1,630.00 | 1,614.00 | 1,614.00 | 1,614.00 | 118,123 |
| Jul 9, 2024 | 1,625.00 | 1,639.00 | 1,621.00 | 1,625.00 | 1,625.00 | 174,654 |
| Jul 8, 2024 | 1,604.00 | 1,634.00 | 1,602.00 | 1,625.00 | 1,625.00 | 206,002 |
| Jul 5, 2024 | 1,604.00 | 1,615.00 | 1,597.00 | 1,603.00 | 1,603.00 | 211,782 |
| Jul 4, 2024 | 1,595.00 | 1,635.00 | 1,590.00 | 1,604.00 | 1,604.00 | 377,894 |
| Jul 3, 2024 | 1,661.00 | 1,671.00 | 1,604.00 | 1,604.00 | 1,604.00 | 575,071 |
| Jul 2, 2024 | 1,698.00 | 1,698.00 | 1,658.00 | 1,660.00 | 1,660.00 | 253,494 |
| Jul 1, 2024 | 1,661.00 | 1,700.00 | 1,654.00 | 1,685.00 | 1,685.00 | 270,996 |
| Jun 28, 2024 | 1,660.00 | 1,675.00 | 1,660.00 | 1,661.00 | 1,661.00 | 240,685 |
| Jun 27, 2024 | 1,687.00 | 1,693.00 | 1,665.00 | 1,665.00 | 1,665.00 | 252,203 |
| Jun 26, 2024 | 1,700.00 | 1,730.00 | 1,687.00 | 1,687.00 | 1,687.00 | 323,813 |
| Jun 25, 2024 | 1,660.00 | 1,698.00 | 1,654.00 | 1,687.00 | 1,687.00 | 349,695 |
| Jun 24, 2024 | 1,674.00 | 1,687.00 | 1,657.00 | 1,660.00 | 1,660.00 | 440,809 |
| Jun 21, 2024 | 1,712.00 | 1,717.00 | 1,671.00 | 1,674.00 | 1,674.00 | 733,802 |
| Jun 20, 2024 | 1,720.00 | 1,744.00 | 1,712.00 | 1,712.00 | 1,712.00 | 285,371 |
| Jun 19, 2024 | 1,710.00 | 1,731.00 | 1,710.00 | 1,720.00 | 1,720.00 | 389,116 |
| Jun 18, 2024 | 1,717.00 | 1,734.00 | 1,709.00 | 1,714.00 | 1,714.00 | 363,713 |
| Jun 17, 2024 | 1,748.00 | 1,756.00 | 1,717.00 | 1,717.00 | 1,717.00 | 574,770 |
| Jun 14, 2024 | 1,769.00 | 1,779.00 | 1,747.00 | 1,748.00 | 1,748.00 | 604,594 |
| Jun 13, 2024 | 1,781.00 | 1,793.00 | 1,769.00 | 1,769.00 | 1,769.00 | 591,495 |
| Jun 12, 2024 | 1,784.00 | 1,801.00 | 1,773.00 | 1,777.00 | 1,777.00 | 637,782 |
| Jun 11, 2024 | 1,768.00 | 1,896.00 | 1,765.00 | 1,785.00 | 1,785.00 | 4,933,381 |
| Jun 10, 2024 | 1,775.00 | 1,776.00 | 1,748.00 | 1,768.00 | 1,768.00 | 526,370 |
| Jun 7, 2024 | 1,744.00 | 1,777.00 | 1,744.00 | 1,774.00 | 1,774.00 | 414,219 |
| Jun 5, 2024 | 1,749.00 | 1,765.00 | 1,742.00 | 1,742.00 | 1,742.00 | 511,554 |
| Jun 4, 2024 | 1,760.00 | 1,769.00 | 1,740.00 | 1,742.00 | 1,742.00 | 584,966 |
| Jun 3, 2024 | 1,734.00 | 1,776.00 | 1,734.00 | 1,764.00 | 1,764.00 | 877,550 |
| May 31, 2024 | 1,714.00 | 1,751.00 | 1,710.00 | 1,734.00 | 1,734.00 | 639,814 |
| May 30, 2024 | 1,757.00 | 1,768.00 | 1,708.00 | 1,710.00 | 1,710.00 | 942,266 |
| May 29, 2024 | 1,812.00 | 1,831.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,733,092 |
| May 28, 2024 | 1,832.00 | 1,844.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,297,785 |
| May 27, 2024 | 1,816.00 | 1,954.00 | 1,816.00 | 1,839.00 | 1,839.00 | 7,257,893 |
| May 24, 2024 | 1,864.00 | 1,884.00 | 1,801.00 | 1,810.00 | 1,810.00 | 3,415,606 |
| May 23, 2024 | 1,985.00 | 2,010.00 | 1,875.00 | 1,886.00 | 1,886.00 | 5,402,147 |
| May 22, 2024 | 1,996.00 | 2,090.00 | 1,970.00 | 2,030.00 | 2,030.00 | 15,074,950 |
| May 21, 2024 | 1,808.00 | 2,080.00 | 1,806.00 | 2,040.00 | 2,040.00 | 58,493,570 |
| May 20, 2024 | 1,830.00 | 1,854.00 | 1,801.00 | 1,808.00 | 1,808.00 | 1,317,162 |
| May 17, 2024 | 1,791.00 | 1,872.00 | 1,781.00 | 1,868.00 | 1,868.00 | 2,680,679 |
| May 16, 2024 | 1,770.00 | 1,820.00 | 1,765.00 | 1,818.00 | 1,818.00 | 1,140,524 |
| May 14, 2024 | 1,751.00 | 1,763.00 | 1,731.00 | 1,758.00 | 1,758.00 | 363,979 |
| May 13, 2024 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 542,949 |
| May 10, 2024 | 1,819.00 | 1,825.00 | 1,786.00 | 1,788.00 | 1,788.00 | 996,031 |
| May 9, 2024 | 1,852.00 | 1,852.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,007,945 |
| May 8, 2024 | 1,820.00 | 1,899.00 | 1,800.00 | 1,852.00 | 1,852.00 | 3,822,697 |
| May 7, 2024 | 1,842.00 | 1,862.00 | 1,820.00 | 1,821.00 | 1,821.00 | 2,612,134 |
| May 3, 2024 | 1,822.00 | 1,855.00 | 1,804.00 | 1,818.00 | 1,818.00 | 3,160,413 |
| May 2, 2024 | 1,821.00 | 1,831.00 | 1,798.00 | 1,812.00 | 1,812.00 | 669,285 |
| Apr 30, 2024 | 1,826.00 | 1,838.00 | 1,807.00 | 1,832.00 | 1,832.00 | 1,147,567 |
| Apr 29, 2024 | 1,820.00 | 1,845.00 | 1,812.00 | 1,828.00 | 1,828.00 | 1,145,824 |
| Apr 26, 2024 | 1,794.00 | 1,855.00 | 1,762.00 | 1,840.00 | 1,840.00 | 4,089,743 |
| Apr 25, 2024 | 1,799.00 | 1,836.00 | 1,772.00 | 1,777.00 | 1,777.00 | 1,976,989 |
| Apr 24, 2024 | 1,793.00 | 1,803.00 | 1,767.00 | 1,771.00 | 1,771.00 | 1,230,204 |
| Apr 23, 2024 | 1,764.00 | 1,864.00 | 1,755.00 | 1,781.00 | 1,781.00 | 4,060,916 |
| Apr 22, 2024 | 1,795.00 | 1,795.00 | 1,741.00 | 1,752.00 | 1,752.00 | 899,431 |
| Apr 19, 2024 | 1,821.00 | 1,835.00 | 1,760.00 | 1,791.00 | 1,791.00 | 2,718,057 |
| Apr 18, 2024 | 1,778.00 | 1,810.00 | 1,767.00 | 1,798.00 | 1,798.00 | 1,758,168 |