Unlock stock picks and a broker-level newsfeed that powers Wall Street.
776.00
+2.00
+(0.26%)
At close: April 4 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 773.00 | 780.00 | 770.00 | 776.00 | 776.00 | 49,732 |
| Apr 3, 2025 | 769.00 | 775.00 | 760.00 | 774.00 | 774.00 | 42,772 |
| Apr 2, 2025 | 778.00 | 778.00 | 767.00 | 769.00 | 769.00 | 51,181 |
| Apr 1, 2025 | 778.00 | 779.00 | 770.00 | 774.00 | 774.00 | 34,119 |
| Mar 31, 2025 | 751.00 | 786.00 | 751.00 | 770.00 | 770.00 | 70,398 |
| Mar 28, 2025 | 795.00 | 795.00 | 778.00 | 785.00 | 785.00 | 60,498 |
| Mar 27, 2025 | 800.00 | 808.00 | 791.00 | 793.00 | 793.00 | 61,503 |
| Mar 26, 2025 | 795.00 | 801.00 | 795.00 | 800.00 | 800.00 | 23,219 |
| Mar 25, 2025 | 800.00 | 801.00 | 795.00 | 795.00 | 795.00 | 25,986 |
| Mar 24, 2025 | 808.00 | 808.00 | 797.00 | 801.00 | 801.00 | 26,727 |
| Mar 21, 2025 | 800.00 | 808.00 | 794.00 | 802.00 | 802.00 | 21,915 |
| Mar 20, 2025 | 799.00 | 802.00 | 796.00 | 801.00 | 801.00 | 15,942 |
| Mar 19, 2025 | 798.00 | 800.00 | 795.00 | 800.00 | 800.00 | 62,581 |
| Mar 18, 2025 | 802.00 | 803.00 | 797.00 | 800.00 | 800.00 | 20,638 |
| Mar 17, 2025 | 796.00 | 838.00 | 788.00 | 800.00 | 800.00 | 106,517 |
| Mar 14, 2025 | 801.00 | 803.00 | 796.00 | 799.00 | 799.00 | 33,012 |
| Mar 13, 2025 | 801.00 | 805.00 | 795.00 | 801.00 | 801.00 | 42,625 |
| Mar 12, 2025 | 805.00 | 810.00 | 800.00 | 804.00 | 804.00 | 56,323 |
| Mar 11, 2025 | 804.00 | 809.00 | 797.00 | 805.00 | 805.00 | 79,232 |
| Mar 10, 2025 | 811.00 | 814.00 | 804.00 | 810.00 | 810.00 | 29,786 |
| Mar 7, 2025 | 806.00 | 815.00 | 803.00 | 811.00 | 811.00 | 76,318 |
| Mar 6, 2025 | 817.00 | 823.00 | 811.00 | 813.00 | 813.00 | 38,414 |
| Mar 5, 2025 | 806.00 | 820.00 | 806.00 | 812.00 | 812.00 | 45,320 |
| Mar 4, 2025 | 820.00 | 823.00 | 812.00 | 813.00 | 813.00 | 37,361 |
| Feb 28, 2025 | 825.00 | 827.00 | 816.00 | 821.00 | 821.00 | 30,276 |
| Feb 27, 2025 | 824.00 | 826.00 | 820.00 | 825.00 | 825.00 | 34,816 |
| Feb 26, 2025 | 817.00 | 824.00 | 817.00 | 824.00 | 824.00 | 15,600 |
| Feb 25, 2025 | 820.00 | 829.00 | 819.00 | 822.00 | 822.00 | 39,650 |
| Feb 24, 2025 | 820.00 | 827.00 | 818.00 | 822.00 | 822.00 | 52,858 |
| Feb 21, 2025 | 824.00 | 827.00 | 816.00 | 820.00 | 820.00 | 79,339 |
| Feb 20, 2025 | 826.00 | 828.00 | 822.00 | 824.00 | 824.00 | 41,224 |
| Feb 19, 2025 | 820.00 | 829.00 | 820.00 | 826.00 | 826.00 | 104,156 |
| Feb 18, 2025 | 819.00 | 820.00 | 811.00 | 817.00 | 817.00 | 54,527 |
| Feb 17, 2025 | 815.00 | 821.00 | 812.00 | 817.00 | 817.00 | 44,966 |
| Feb 14, 2025 | 815.00 | 819.00 | 812.00 | 817.00 | 817.00 | 75,123 |
| Feb 13, 2025 | 816.00 | 821.00 | 815.00 | 816.00 | 816.00 | 21,966 |
| Feb 12, 2025 | 820.00 | 820.00 | 814.00 | 815.00 | 815.00 | 55,403 |
| Feb 11, 2025 | 820.00 | 823.00 | 817.00 | 822.00 | 822.00 | 31,959 |
| Feb 10, 2025 | 823.00 | 824.00 | 814.00 | 823.00 | 823.00 | 82,049 |
| Feb 7, 2025 | 823.00 | 830.00 | 816.00 | 827.00 | 827.00 | 99,067 |
| Feb 6, 2025 | 827.00 | 832.00 | 823.00 | 831.00 | 831.00 | 40,227 |
| Feb 5, 2025 | 826.00 | 830.00 | 819.00 | 827.00 | 827.00 | 59,838 |
| Feb 4, 2025 | 817.00 | 827.00 | 813.00 | 826.00 | 826.00 | 53,750 |
| Feb 3, 2025 | 823.00 | 832.00 | 811.00 | 821.00 | 821.00 | 63,349 |
| Jan 31, 2025 | 836.00 | 839.00 | 826.00 | 829.00 | 829.00 | 45,530 |
| Jan 24, 2025 | 820.00 | 852.00 | 820.00 | 842.00 | 842.00 | 127,878 |
| Jan 23, 2025 | 846.00 | 846.00 | 828.00 | 832.00 | 832.00 | 70,599 |
| Jan 22, 2025 | 832.00 | 844.00 | 831.00 | 832.00 | 832.00 | 31,079 |
| Jan 21, 2025 | 823.00 | 847.00 | 823.00 | 839.00 | 839.00 | 114,201 |
| Jan 20, 2025 | 863.00 | 864.00 | 831.00 | 831.00 | 831.00 | 111,391 |
| Jan 17, 2025 | 858.00 | 861.00 | 844.00 | 857.00 | 857.00 | 115,185 |
| Jan 16, 2025 | 849.00 | 881.00 | 849.00 | 857.00 | 857.00 | 81,146 |
| Jan 15, 2025 | 853.00 | 863.00 | 830.00 | 857.00 | 857.00 | 218,975 |
| Jan 14, 2025 | 864.00 | 871.00 | 857.00 | 857.00 | 857.00 | 67,698 |
| Jan 13, 2025 | 873.00 | 875.00 | 856.00 | 872.00 | 872.00 | 46,526 |
| Jan 10, 2025 | 871.00 | 877.00 | 866.00 | 872.00 | 872.00 | 68,920 |
| Jan 9, 2025 | 876.00 | 883.00 | 870.00 | 870.00 | 870.00 | 57,827 |
| Jan 8, 2025 | 884.00 | 894.00 | 873.00 | 876.00 | 876.00 | 115,401 |
| Jan 7, 2025 | 886.00 | 893.00 | 876.00 | 879.00 | 879.00 | 75,781 |
| Jan 6, 2025 | 863.00 | 893.00 | 863.00 | 888.00 | 888.00 | 184,120 |
| Jan 3, 2025 | 852.00 | 864.00 | 846.00 | 863.00 | 863.00 | 107,802 |
| Jan 2, 2025 | 841.00 | 852.00 | 829.00 | 850.00 | 850.00 | 329,352 |
| Dec 30, 2024 | 828.00 | 840.00 | 818.00 | 838.00 | 838.00 | 70,791 |
| Dec 27, 2024 | 813.00 | 832.00 | 813.00 | 828.00 | 828.00 | 72,358 |
| Dec 26, 2024 | 818.00 | 825.00 | 817.00 | 820.00 | 820.00 | 236,654 |
| Dec 24, 2024 | 825.00 | 831.00 | 810.00 | 825.00 | 825.00 | 116,221 |
| Dec 23, 2024 | 815.00 | 837.00 | 785.00 | 826.00 | 826.00 | 226,489 |
| Dec 20, 2024 | 838.00 | 852.00 | 808.00 | 835.00 | 835.00 | 125,416 |
| Dec 19, 2024 | 854.00 | 854.00 | 839.00 | 845.00 | 845.00 | 21,053 |
| Dec 18, 2024 | 840.00 | 853.00 | 840.00 | 849.00 | 849.00 | 76,569 |
| Dec 17, 2024 | 847.00 | 855.00 | 838.00 | 840.00 | 840.00 | 134,231 |
| Dec 16, 2024 | 841.00 | 856.00 | 835.00 | 854.00 | 854.00 | 90,868 |
| Dec 13, 2024 | 850.00 | 850.00 | 836.00 | 841.00 | 841.00 | 71,721 |
| Dec 12, 2024 | 849.00 | 850.00 | 833.00 | 850.00 | 850.00 | 67,073 |
| Dec 11, 2024 | 798.00 | 850.00 | 787.00 | 849.00 | 849.00 | 173,327 |
| Dec 10, 2024 | 760.00 | 799.00 | 760.00 | 799.00 | 799.00 | 112,444 |
| Dec 9, 2024 | 785.00 | 789.00 | 740.00 | 760.00 | 760.00 | 396,556 |
| Dec 6, 2024 | 809.00 | 809.00 | 785.00 | 795.00 | 795.00 | 250,910 |
| Dec 5, 2024 | 814.00 | 822.00 | 795.00 | 807.00 | 807.00 | 285,616 |
| Dec 4, 2024 | 851.00 | 861.00 | 811.00 | 823.00 | 823.00 | 426,664 |
| Dec 3, 2024 | 864.00 | 873.00 | 859.00 | 862.00 | 862.00 | 152,604 |
| Dec 2, 2024 | 862.00 | 872.00 | 858.00 | 865.00 | 865.00 | 87,161 |
| Nov 29, 2024 | 880.00 | 882.00 | 854.00 | 872.00 | 872.00 | 131,210 |
| Nov 28, 2024 | 904.00 | 904.00 | 872.00 | 880.00 | 880.00 | 175,345 |
| Nov 27, 2024 | 905.00 | 909.00 | 891.00 | 899.00 | 899.00 | 54,792 |
| Nov 26, 2024 | 909.00 | 910.00 | 896.00 | 906.00 | 906.00 | 45,042 |
| Nov 25, 2024 | 899.00 | 908.00 | 881.00 | 907.00 | 907.00 | 92,402 |
| Nov 22, 2024 | 896.00 | 899.00 | 885.00 | 892.00 | 892.00 | 46,482 |
| Nov 21, 2024 | 899.00 | 899.00 | 884.00 | 896.00 | 896.00 | 55,910 |
| Nov 20, 2024 | 885.00 | 895.00 | 880.00 | 889.00 | 889.00 | 70,830 |
| Nov 19, 2024 | 886.00 | 903.00 | 886.00 | 888.00 | 888.00 | 78,205 |
| Nov 18, 2024 | 898.00 | 909.00 | 893.00 | 902.00 | 902.00 | 57,857 |
| Nov 15, 2024 | 884.00 | 899.00 | 882.00 | 898.00 | 898.00 | 99,689 |
| Nov 14, 2024 | 897.00 | 919.00 | 892.00 | 903.00 | 903.00 | 119,646 |
| Nov 13, 2024 | 938.00 | 938.00 | 895.00 | 911.00 | 911.00 | 240,137 |
| Nov 12, 2024 | 920.00 | 941.00 | 898.00 | 941.00 | 941.00 | 316,992 |
| Nov 11, 2024 | 974.00 | 978.00 | 934.00 | 934.00 | 934.00 | 412,244 |
| Nov 8, 2024 | 949.00 | 961.00 | 940.00 | 959.00 | 959.00 | 392,243 |
| Nov 7, 2024 | 955.00 | 957.00 | 938.00 | 950.00 | 950.00 | 104,327 |
| Nov 6, 2024 | 952.00 | 956.00 | 944.00 | 952.00 | 952.00 | 118,280 |
| Nov 5, 2024 | 937.00 | 958.00 | 936.00 | 952.00 | 952.00 | 206,408 |
| Nov 4, 2024 | 937.00 | 947.00 | 929.00 | 942.00 | 942.00 | 348,495 |
| Nov 1, 2024 | 951.00 | 955.00 | 936.00 | 945.00 | 945.00 | 190,285 |
| Oct 31, 2024 | 968.00 | 968.00 | 944.00 | 956.00 | 956.00 | 155,541 |
| Oct 30, 2024 | 951.00 | 969.00 | 951.00 | 957.00 | 957.00 | 157,128 |
| Oct 29, 2024 | 956.00 | 968.00 | 945.00 | 951.00 | 951.00 | 174,435 |
| Oct 28, 2024 | 976.00 | 987.00 | 949.00 | 956.00 | 956.00 | 436,409 |
| Oct 25, 2024 | 1,001.00 | 1,003.00 | 970.00 | 976.00 | 976.00 | 490,860 |
| Oct 24, 2024 | 998.00 | 1,007.00 | 996.00 | 1,002.00 | 1,002.00 | 226,546 |
| Oct 23, 2024 | 1,001.00 | 1,009.00 | 996.00 | 996.00 | 996.00 | 483,148 |
| Oct 22, 2024 | 1,004.00 | 1,047.00 | 998.00 | 1,010.00 | 1,010.00 | 865,195 |
| Oct 21, 2024 | 1,018.00 | 1,018.00 | 1,003.00 | 1,003.00 | 1,003.00 | 523,469 |
| Oct 18, 2024 | 1,050.00 | 1,054.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1,365,375 |
| Oct 17, 2024 | 1,118.00 | 1,135.00 | 1,055.00 | 1,062.00 | 1,062.00 | 2,161,392 |
| Oct 16, 2024 | 1,139.00 | 1,220.00 | 1,080.00 | 1,090.00 | 1,090.00 | 6,946,278 |
| Oct 15, 2024 | 1,318.00 | 1,396.00 | 1,131.00 | 1,162.00 | 1,162.00 | 17,606,689 |
| Oct 14, 2024 | 1,053.00 | 1,350.00 | 1,029.00 | 1,039.00 | 1,039.00 | 24,602,423 |
| Oct 11, 2024 | 1,033.00 | 1,041.00 | 1,029.00 | 1,039.00 | 1,039.00 | 73,926 |
| Oct 10, 2024 | 1,030.00 | 1,042.00 | 1,020.00 | 1,032.00 | 1,032.00 | 43,845 |
| Oct 8, 2024 | 1,050.00 | 1,054.00 | 1,025.00 | 1,030.00 | 1,030.00 | 127,376 |
| Oct 7, 2024 | 1,037.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,055.00 | 155,779 |
| Oct 4, 2024 | 1,036.00 | 1,050.00 | 1,036.00 | 1,043.00 | 1,043.00 | 29,575 |
| Oct 2, 2024 | 1,043.00 | 1,054.00 | 1,030.00 | 1,042.00 | 1,042.00 | 58,128 |
| Sep 30, 2024 | 1,059.00 | 1,060.00 | 1,049.00 | 1,056.00 | 1,056.00 | 32,573 |
| Sep 27, 2024 | 1,061.00 | 1,062.00 | 1,052.00 | 1,059.00 | 1,059.00 | 37,280 |
| Sep 26, 2024 | 1,056.00 | 1,073.00 | 1,056.00 | 1,061.00 | 1,061.00 | 52,104 |
| Sep 25, 2024 | 1,067.00 | 1,070.00 | 1,046.00 | 1,066.00 | 1,066.00 | 109,757 |
| Sep 24, 2024 | 1,065.00 | 1,072.00 | 1,058.00 | 1,071.00 | 1,071.00 | 25,874 |
| Sep 23, 2024 | 1,074.00 | 1,075.00 | 1,060.00 | 1,073.00 | 1,073.00 | 31,266 |
| Sep 20, 2024 | 1,070.00 | 1,074.00 | 1,062.00 | 1,074.00 | 1,074.00 | 23,543 |
| Sep 19, 2024 | 1,059.00 | 1,074.00 | 1,048.00 | 1,074.00 | 1,074.00 | 50,319 |
| Sep 13, 2024 | 1,053.00 | 1,072.00 | 1,048.00 | 1,066.00 | 1,066.00 | 31,497 |
| Sep 12, 2024 | 1,053.00 | 1,060.00 | 1,049.00 | 1,053.00 | 1,053.00 | 34,461 |
| Sep 11, 2024 | 1,042.00 | 1,055.00 | 1,034.00 | 1,052.00 | 1,052.00 | 59,370 |
| Sep 10, 2024 | 1,062.00 | 1,074.00 | 1,041.00 | 1,042.00 | 1,042.00 | 111,607 |
| Sep 9, 2024 | 1,061.00 | 1,075.00 | 1,050.00 | 1,073.00 | 1,073.00 | 47,709 |
| Sep 6, 2024 | 1,083.00 | 1,083.00 | 1,057.00 | 1,071.00 | 1,071.00 | 60,122 |
| Sep 5, 2024 | 1,099.00 | 1,099.00 | 1,061.00 | 1,090.00 | 1,090.00 | 71,908 |
| Sep 4, 2024 | 1,067.00 | 1,105.00 | 1,052.00 | 1,090.00 | 1,090.00 | 102,458 |
| Sep 3, 2024 | 1,078.00 | 1,080.00 | 1,059.00 | 1,078.00 | 1,078.00 | 102,047 |
| Sep 2, 2024 | 1,074.00 | 1,077.00 | 1,058.00 | 1,071.00 | 1,071.00 | 59,771 |
| Aug 30, 2024 | 1,071.00 | 1,083.00 | 1,065.00 | 1,074.00 | 1,074.00 | 28,576 |
| Aug 29, 2024 | 1,079.00 | 1,085.00 | 1,062.00 | 1,077.00 | 1,077.00 | 74,941 |
| Aug 28, 2024 | 1,082.00 | 1,090.00 | 1,072.00 | 1,087.00 | 1,087.00 | 35,776 |
| Aug 27, 2024 | 1,084.00 | 1,093.00 | 1,077.00 | 1,088.00 | 1,088.00 | 54,445 |
| Aug 26, 2024 | 1,092.00 | 1,092.00 | 1,077.00 | 1,090.00 | 1,090.00 | 54,204 |
| Aug 23, 2024 | 1,085.00 | 1,094.00 | 1,080.00 | 1,092.00 | 1,092.00 | 50,026 |
| Aug 22, 2024 | 1,090.00 | 1,094.00 | 1,078.00 | 1,086.00 | 1,086.00 | 26,276 |
| Aug 21, 2024 | 1,089.00 | 1,096.00 | 1,080.00 | 1,090.00 | 1,090.00 | 33,780 |
| Aug 20, 2024 | 1,089.00 | 1,104.00 | 1,077.00 | 1,090.00 | 1,090.00 | 85,892 |
| Aug 19, 2024 | 1,089.00 | 1,098.00 | 1,081.00 | 1,083.00 | 1,083.00 | 25,490 |
| Aug 16, 2024 | 1,066.00 | 1,122.00 | 1,059.00 | 1,101.00 | 1,101.00 | 157,738 |
| Aug 14, 2024 | 1,045.00 | 1,067.00 | 1,042.00 | 1,066.00 | 1,066.00 | 81,297 |
| Aug 13, 2024 | 1,064.00 | 1,065.00 | 1,039.00 | 1,050.00 | 1,050.00 | 48,442 |
| Aug 12, 2024 | 1,070.00 | 1,077.00 | 1,055.00 | 1,064.00 | 1,064.00 | 24,350 |
| Aug 9, 2024 | 1,068.00 | 1,082.00 | 1,052.00 | 1,075.00 | 1,075.00 | 66,325 |
| Aug 8, 2024 | 1,070.00 | 1,079.00 | 1,046.00 | 1,077.00 | 1,077.00 | 29,337 |
| Aug 7, 2024 | 1,077.00 | 1,080.00 | 1,052.00 | 1,080.00 | 1,080.00 | 64,401 |
| Aug 6, 2024 | 994.00 | 1,080.00 | 994.00 | 1,080.00 | 1,080.00 | 209,603 |
| Aug 5, 2024 | 1,129.00 | 1,129.00 | 1,014.00 | 1,047.00 | 1,047.00 | 129,221 |
| Aug 2, 2024 | 1,120.00 | 1,123.00 | 1,091.00 | 1,120.00 | 1,120.00 | 33,271 |
| Aug 1, 2024 | 1,125.00 | 1,125.00 | 1,109.00 | 1,120.00 | 1,120.00 | 8,181 |
| Jul 31, 2024 | 1,115.00 | 1,129.00 | 1,115.00 | 1,120.00 | 1,120.00 | 14,485 |
| Jul 30, 2024 | 1,120.00 | 1,123.00 | 1,096.00 | 1,123.00 | 1,123.00 | 15,830 |
| Jul 29, 2024 | 1,100.00 | 1,123.00 | 1,100.00 | 1,118.00 | 1,118.00 | 9,274 |
| Jul 26, 2024 | 1,090.00 | 1,099.00 | 1,075.00 | 1,095.00 | 1,095.00 | 27,669 |
| Jul 25, 2024 | 1,119.00 | 1,119.00 | 1,090.00 | 1,090.00 | 1,090.00 | 43,827 |
| Jul 24, 2024 | 1,115.00 | 1,130.00 | 1,106.00 | 1,119.00 | 1,119.00 | 25,054 |
| Jul 23, 2024 | 1,124.00 | 1,124.00 | 1,113.00 | 1,115.00 | 1,115.00 | 26,791 |
| Jul 22, 2024 | 1,125.00 | 1,129.00 | 1,113.00 | 1,124.00 | 1,124.00 | 58,517 |
| Jul 19, 2024 | 1,130.00 | 1,136.00 | 1,118.00 | 1,132.00 | 1,132.00 | 43,577 |
| Jul 18, 2024 | 1,135.00 | 1,137.00 | 1,119.00 | 1,136.00 | 1,136.00 | 46,480 |
| Jul 17, 2024 | 1,137.00 | 1,140.00 | 1,129.00 | 1,140.00 | 1,140.00 | 8,015 |
| Jul 16, 2024 | 1,136.00 | 1,139.00 | 1,120.00 | 1,137.00 | 1,137.00 | 70,864 |
| Jul 15, 2024 | 1,136.00 | 1,137.00 | 1,125.00 | 1,136.00 | 1,136.00 | 30,842 |
| Jul 12, 2024 | 1,144.00 | 1,144.00 | 1,127.00 | 1,138.00 | 1,138.00 | 66,782 |
| Jul 11, 2024 | 1,128.00 | 1,143.00 | 1,124.00 | 1,139.00 | 1,139.00 | 83,601 |
| Jul 10, 2024 | 1,145.00 | 1,145.00 | 1,129.00 | 1,130.00 | 1,130.00 | 59,982 |
| Jul 9, 2024 | 1,140.00 | 1,155.00 | 1,134.00 | 1,150.00 | 1,150.00 | 30,544 |
| Jul 8, 2024 | 1,135.00 | 1,150.00 | 1,117.00 | 1,145.00 | 1,145.00 | 58,982 |
| Jul 5, 2024 | 1,130.00 | 1,138.00 | 1,120.00 | 1,130.00 | 1,130.00 | 34,418 |
| Jul 4, 2024 | 1,134.00 | 1,138.00 | 1,125.00 | 1,130.00 | 1,130.00 | 17,835 |
| Jul 3, 2024 | 1,116.00 | 1,132.00 | 1,110.00 | 1,129.00 | 1,129.00 | 70,605 |
| Jul 2, 2024 | 1,126.00 | 1,133.00 | 1,110.00 | 1,126.00 | 1,126.00 | 76,447 |
| Jul 1, 2024 | 1,135.00 | 1,135.00 | 1,123.00 | 1,126.00 | 1,126.00 | 13,548 |
| Jun 28, 2024 | 1,133.00 | 1,143.00 | 1,120.00 | 1,130.00 | 1,130.00 | 76,349 |
| Jun 27, 2024 | 1,147.00 | 1,147.00 | 1,116.00 | 1,136.00 | 1,136.00 | 54,650 |
| Jun 26, 2024 | 1,146.00 | 1,146.00 | 1,125.00 | 1,137.00 | 1,137.00 | 25,863 |
| Jun 25, 2024 | 1,159.00 | 1,159.00 | 1,130.00 | 1,134.00 | 1,134.00 | 77,793 |
| Jun 24, 2024 | 1,144.00 | 1,168.00 | 1,143.00 | 1,160.00 | 1,160.00 | 67,027 |
| Jun 21, 2024 | 1,159.00 | 1,163.00 | 1,114.00 | 1,158.00 | 1,158.00 | 142,137 |
| Jun 20, 2024 | 1,151.00 | 1,178.00 | 1,151.00 | 1,159.00 | 1,159.00 | 95,575 |
| Jun 19, 2024 | 1,146.00 | 1,170.00 | 1,138.00 | 1,160.00 | 1,160.00 | 104,754 |
| Jun 18, 2024 | 1,133.00 | 1,149.00 | 1,133.00 | 1,146.00 | 1,146.00 | 54,366 |
| Jun 17, 2024 | 1,168.00 | 1,170.00 | 1,127.00 | 1,133.00 | 1,133.00 | 181,984 |
| Jun 14, 2024 | 1,098.00 | 1,178.00 | 1,098.00 | 1,171.00 | 1,171.00 | 439,853 |
| Jun 13, 2024 | 1,094.00 | 1,117.00 | 1,090.00 | 1,098.00 | 1,098.00 | 88,425 |
| Jun 12, 2024 | 1,092.00 | 1,095.00 | 1,075.00 | 1,094.00 | 1,094.00 | 56,858 |
| Jun 11, 2024 | 1,100.00 | 1,118.00 | 1,092.00 | 1,100.00 | 1,100.00 | 52,864 |
| Jun 10, 2024 | 1,093.00 | 1,116.00 | 1,084.00 | 1,108.00 | 1,108.00 | 66,503 |
| Jun 7, 2024 | 1,090.00 | 1,105.00 | 1,084.00 | 1,093.00 | 1,093.00 | 58,930 |
| Jun 5, 2024 | 1,082.00 | 1,084.00 | 1,066.00 | 1,079.00 | 1,079.00 | 41,143 |
| Jun 4, 2024 | 1,085.00 | 1,105.00 | 1,075.00 | 1,084.00 | 1,084.00 | 78,797 |
| Jun 3, 2024 | 1,031.00 | 1,091.00 | 1,031.00 | 1,088.00 | 1,088.00 | 112,163 |
| May 31, 2024 | 1,035.00 | 1,049.00 | 1,030.00 | 1,038.00 | 1,038.00 | 77,318 |
| May 30, 2024 | 1,040.00 | 1,048.00 | 1,026.00 | 1,040.00 | 1,040.00 | 49,589 |
| May 29, 2024 | 1,065.00 | 1,070.00 | 1,036.00 | 1,042.00 | 1,042.00 | 65,683 |
| May 28, 2024 | 1,073.00 | 1,075.00 | 1,059.00 | 1,067.00 | 1,067.00 | 68,789 |
| May 27, 2024 | 1,081.00 | 1,089.00 | 1,060.00 | 1,070.00 | 1,070.00 | 30,123 |
| May 24, 2024 | 1,088.00 | 1,090.00 | 1,070.00 | 1,081.00 | 1,081.00 | 53,020 |
| May 23, 2024 | 1,098.00 | 1,099.00 | 1,079.00 | 1,080.00 | 1,080.00 | 53,833 |
| May 22, 2024 | 1,096.00 | 1,104.00 | 1,090.00 | 1,098.00 | 1,098.00 | 17,595 |
| May 21, 2024 | 1,100.00 | 1,111.00 | 1,092.00 | 1,096.00 | 1,096.00 | 59,454 |
| May 20, 2024 | 1,106.00 | 1,110.00 | 1,097.00 | 1,100.00 | 1,100.00 | 41,716 |
| May 17, 2024 | 1,110.00 | 1,110.00 | 1,096.00 | 1,106.00 | 1,106.00 | 73,935 |
| May 16, 2024 | 1,117.00 | 1,123.00 | 1,110.00 | 1,116.00 | 1,116.00 | 42,022 |
| May 14, 2024 | 1,110.00 | 1,116.00 | 1,103.00 | 1,115.00 | 1,115.00 | 33,632 |
| May 13, 2024 | 1,113.00 | 1,116.00 | 1,106.00 | 1,116.00 | 1,116.00 | 35,710 |
| May 10, 2024 | 1,106.00 | 1,124.00 | 1,106.00 | 1,119.00 | 1,119.00 | 61,240 |
| May 9, 2024 | 1,093.00 | 1,122.00 | 1,093.00 | 1,119.00 | 1,119.00 | 121,158 |
| May 8, 2024 | 1,082.00 | 1,099.00 | 1,077.00 | 1,093.00 | 1,093.00 | 41,107 |
| May 7, 2024 | 1,076.00 | 1,117.00 | 1,076.00 | 1,095.00 | 1,095.00 | 236,872 |
| May 3, 2024 | 1,061.00 | 1,080.00 | 1,046.00 | 1,080.00 | 1,080.00 | 88,539 |
| May 2, 2024 | 1,030.00 | 1,065.00 | 1,030.00 | 1,056.00 | 1,056.00 | 81,284 |
| Apr 30, 2024 | 1,038.00 | 1,047.00 | 1,031.00 | 1,035.00 | 1,035.00 | 62,886 |
| Apr 29, 2024 | 1,038.00 | 1,043.00 | 1,033.00 | 1,038.00 | 1,038.00 | 39,421 |
| Apr 26, 2024 | 1,031.00 | 1,042.00 | 1,021.00 | 1,033.00 | 1,033.00 | 24,372 |
| Apr 25, 2024 | 1,024.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 17,090 |
| Apr 24, 2024 | 1,038.00 | 1,038.00 | 1,019.00 | 1,032.00 | 1,032.00 | 21,579 |
| Apr 23, 2024 | 1,028.00 | 1,029.00 | 1,017.00 | 1,025.00 | 1,025.00 | 69,137 |
| Apr 22, 2024 | 1,028.00 | 1,030.00 | 1,016.00 | 1,024.00 | 1,024.00 | 35,714 |
| Apr 19, 2024 | 1,035.00 | 1,035.00 | 1,021.00 | 1,029.00 | 1,029.00 | 39,873 |
| Apr 18, 2024 | 1,025.00 | 1,040.00 | 1,025.00 | 1,034.00 | 1,034.00 | 23,364 |
| Apr 17, 2024 | 1,020.00 | 1,045.00 | 1,013.00 | 1,031.00 | 1,031.00 | 57,020 |
| Apr 16, 2024 | 1,023.00 | 1,031.00 | 1,017.00 | 1,023.00 | 1,023.00 | 78,515 |
| Apr 15, 2024 | 1,040.00 | 1,040.00 | 1,021.00 | 1,033.00 | 1,033.00 | 108,328 |
| Apr 12, 2024 | 1,051.00 | 1,051.00 | 1,029.00 | 1,042.00 | 1,042.00 | 70,506 |
| Apr 11, 2024 | 1,014.00 | 1,054.00 | 1,010.00 | 1,051.00 | 1,051.00 | 137,785 |
| Apr 9, 2024 | 1,010.00 | 1,021.00 | 1,005.00 | 1,018.00 | 1,018.00 | 99,034 |
| Apr 8, 2024 | 1,016.00 | 1,024.00 | 1,012.00 | 1,021.00 | 1,021.00 | 59,956 |
| Apr 5, 2024 | 1,030.00 | 1,040.00 | 1,014.00 | 1,015.00 | 1,015.00 | 100,729 |
| Apr 4, 2024 | 1,049.00 | 1,053.00 | 1,036.00 | 1,049.00 | 1,049.00 | 73,160 |