Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
644.00
-12.00
(-1.83%)
At close: February 21 at 3:30:16 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 732.00 | 754.00 | 621.00 | 644.00 | 644.00 | 7,183,865 |
| Feb 20, 2025 | 508.00 | 656.00 | 506.00 | 656.00 | 656.00 | 9,612,612 |
| Feb 19, 2025 | 502.00 | 509.00 | 502.00 | 505.00 | 505.00 | 100,311 |
| Feb 18, 2025 | 499.00 | 507.00 | 498.00 | 506.00 | 506.00 | 210,649 |
| Feb 17, 2025 | 507.00 | 507.00 | 496.00 | 499.00 | 499.00 | 278,729 |
| Feb 14, 2025 | 503.00 | 517.00 | 503.00 | 509.00 | 509.00 | 273,989 |
| Feb 13, 2025 | 502.00 | 509.00 | 500.00 | 503.00 | 503.00 | 244,205 |
| Feb 12, 2025 | 507.00 | 508.00 | 502.00 | 502.00 | 502.00 | 158,716 |
| Feb 11, 2025 | 507.00 | 509.00 | 505.00 | 507.00 | 507.00 | 97,120 |
| Feb 10, 2025 | 509.00 | 512.00 | 504.00 | 508.00 | 508.00 | 76,034 |
| Feb 7, 2025 | 512.00 | 512.00 | 505.00 | 509.00 | 509.00 | 105,330 |
| Feb 6, 2025 | 514.00 | 515.00 | 508.00 | 512.00 | 512.00 | 88,934 |
| Feb 5, 2025 | 513.00 | 516.00 | 509.00 | 512.00 | 512.00 | 35,048 |
| Feb 4, 2025 | 506.00 | 513.00 | 506.00 | 512.00 | 512.00 | 67,726 |
| Feb 3, 2025 | 518.00 | 519.00 | 500.00 | 509.00 | 509.00 | 259,654 |
| Jan 31, 2025 | 520.00 | 525.00 | 515.00 | 518.00 | 518.00 | 59,054 |
| Jan 24, 2025 | 524.00 | 529.00 | 520.00 | 520.00 | 520.00 | 101,589 |
| Jan 23, 2025 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 173,577 |
| Jan 22, 2025 | 534.00 | 539.00 | 525.00 | 527.00 | 527.00 | 160,960 |
| Jan 21, 2025 | 536.00 | 541.00 | 532.00 | 537.00 | 537.00 | 86,644 |
| Jan 20, 2025 | 536.00 | 541.00 | 533.00 | 536.00 | 536.00 | 62,368 |
| Jan 17, 2025 | 537.00 | 541.00 | 534.00 | 541.00 | 541.00 | 107,067 |
| Jan 16, 2025 | 532.00 | 545.00 | 529.00 | 537.00 | 537.00 | 123,937 |
| Jan 15, 2025 | 551.00 | 551.00 | 533.00 | 535.00 | 535.00 | 256,086 |
| Jan 14, 2025 | 556.00 | 560.00 | 535.00 | 551.00 | 551.00 | 342,924 |
| Jan 13, 2025 | 580.00 | 580.00 | 550.00 | 556.00 | 556.00 | 613,458 |
| Jan 10, 2025 | 569.00 | 576.00 | 557.00 | 570.00 | 570.00 | 405,301 |
| Jan 9, 2025 | 575.00 | 577.00 | 563.00 | 569.00 | 569.00 | 188,282 |
| Jan 8, 2025 | 578.00 | 579.00 | 571.00 | 575.00 | 575.00 | 82,475 |
| Jan 7, 2025 | 579.00 | 583.00 | 571.00 | 578.00 | 578.00 | 108,691 |
| Jan 6, 2025 | 578.00 | 582.00 | 571.00 | 579.00 | 579.00 | 149,167 |
| Jan 3, 2025 | 575.00 | 581.00 | 574.00 | 577.00 | 577.00 | 87,593 |
| Jan 2, 2025 | 578.00 | 578.00 | 574.00 | 576.00 | 576.00 | 50,493 |
| Dec 30, 2024 | 583.00 | 583.00 | 577.00 | 578.00 | 578.00 | 98,747 |
| Dec 27, 2024 | 584.00 | 594.00 | 580.00 | 583.00 | 583.00 | 23,899 |
| Dec 26, 2024 | 586.00 | 595.00 | 581.00 | 584.00 | 584.00 | 59,453 |
| Dec 24, 2024 | 585.00 | 595.00 | 585.00 | 586.00 | 586.00 | 63,566 |
| Dec 23, 2024 | 580.00 | 598.00 | 580.00 | 589.00 | 589.00 | 66,475 |
| Dec 20, 2024 | 601.00 | 602.00 | 581.00 | 583.00 | 583.00 | 85,933 |
| Dec 19, 2024 | 597.00 | 605.00 | 596.00 | 601.00 | 601.00 | 47,916 |
| Dec 18, 2024 | 601.00 | 609.00 | 601.00 | 605.00 | 605.00 | 88,393 |
| Dec 17, 2024 | 592.00 | 600.00 | 588.00 | 600.00 | 600.00 | 115,787 |
| Dec 16, 2024 | 584.00 | 609.00 | 583.00 | 592.00 | 592.00 | 190,170 |
| Dec 13, 2024 | 570.00 | 585.00 | 564.00 | 582.00 | 582.00 | 142,834 |
| Dec 12, 2024 | 579.00 | 580.00 | 565.00 | 570.00 | 570.00 | 120,431 |
| Dec 11, 2024 | 560.00 | 572.00 | 552.00 | 570.00 | 570.00 | 180,027 |
| Dec 10, 2024 | 532.00 | 562.00 | 532.00 | 551.00 | 551.00 | 231,866 |
| Dec 9, 2024 | 575.00 | 575.00 | 518.00 | 532.00 | 532.00 | 350,371 |
| Dec 6, 2024 | 589.00 | 592.00 | 571.00 | 582.00 | 582.00 | 193,849 |
| Dec 5, 2024 | 605.00 | 607.00 | 590.00 | 592.00 | 592.00 | 172,662 |
| Dec 4, 2024 | 586.00 | 614.00 | 586.00 | 607.00 | 607.00 | 238,204 |
| Dec 3, 2024 | 609.00 | 619.00 | 607.00 | 617.00 | 617.00 | 138,180 |
| Dec 2, 2024 | 612.00 | 622.00 | 604.00 | 609.00 | 609.00 | 89,264 |
| Nov 29, 2024 | 617.00 | 623.00 | 612.00 | 612.00 | 612.00 | 61,445 |
| Nov 28, 2024 | 616.00 | 624.00 | 612.00 | 617.00 | 617.00 | 61,457 |
| Nov 27, 2024 | 621.00 | 624.00 | 615.00 | 616.00 | 616.00 | 85,749 |
| Nov 26, 2024 | 621.00 | 627.00 | 619.00 | 621.00 | 621.00 | 72,216 |
| Nov 25, 2024 | 613.00 | 634.00 | 613.00 | 621.00 | 621.00 | 203,110 |
| Nov 22, 2024 | 610.00 | 618.00 | 606.00 | 613.00 | 613.00 | 65,556 |
| Nov 21, 2024 | 616.00 | 616.00 | 608.00 | 614.00 | 614.00 | 56,068 |
| Nov 20, 2024 | 612.00 | 622.00 | 611.00 | 616.00 | 616.00 | 117,185 |
| Nov 19, 2024 | 633.00 | 633.00 | 617.00 | 618.00 | 618.00 | 101,872 |
| Nov 18, 2024 | 623.00 | 630.00 | 606.00 | 625.00 | 625.00 | 156,441 |
| Nov 15, 2024 | 616.00 | 625.00 | 605.00 | 623.00 | 623.00 | 95,552 |
| Nov 14, 2024 | 604.00 | 623.00 | 601.00 | 616.00 | 616.00 | 165,685 |
| Nov 13, 2024 | 629.00 | 629.00 | 599.00 | 604.00 | 604.00 | 164,412 |
| Nov 12, 2024 | 646.00 | 649.00 | 620.00 | 623.00 | 623.00 | 316,767 |
| Nov 11, 2024 | 667.00 | 667.00 | 645.00 | 646.00 | 646.00 | 257,336 |
| Nov 8, 2024 | 674.00 | 675.00 | 659.00 | 668.00 | 668.00 | 131,267 |
| Nov 7, 2024 | 682.00 | 682.00 | 653.00 | 668.00 | 668.00 | 346,801 |
| Nov 6, 2024 | 704.00 | 729.00 | 675.00 | 682.00 | 682.00 | 804,913 |
| Nov 5, 2024 | 707.00 | 723.00 | 702.00 | 704.00 | 704.00 | 290,511 |
| Nov 4, 2024 | 756.00 | 756.00 | 702.00 | 713.00 | 713.00 | 590,040 |
| Nov 1, 2024 | 750.00 | 800.00 | 701.00 | 756.00 | 756.00 | 473,904 |
| Oct 11, 2024 | 830.00 | 900.00 | 815.00 | 815.00 | 815.00 | 1,239,642 |
| Oct 14, 2024 | 0.2:1 Stock Splits | |||||
| Oct 10, 2024 | 835.00 | 845.00 | 825.00 | 825.00 | 825.00 | 210,273 |
| Oct 8, 2024 | 825.00 | 840.00 | 820.00 | 835.00 | 835.00 | 303,409 |
| Oct 7, 2024 | 825.00 | 830.00 | 815.00 | 825.00 | 825.00 | 205,908 |
| Oct 4, 2024 | 830.00 | 840.00 | 815.00 | 825.00 | 825.00 | 288,666 |
| Oct 2, 2024 | 820.00 | 920.00 | 810.00 | 835.00 | 835.00 | 2,488,508 |
| Sep 30, 2024 | 840.00 | 840.00 | 815.00 | 820.00 | 820.00 | 172,162 |
| Sep 27, 2024 | 835.00 | 860.00 | 830.00 | 840.00 | 840.00 | 192,819 |
| Sep 26, 2024 | 810.00 | 845.00 | 810.00 | 840.00 | 840.00 | 251,228 |
| Sep 25, 2024 | 815.00 | 825.00 | 800.00 | 810.00 | 810.00 | 158,689 |
| Sep 24, 2024 | 830.00 | 835.00 | 805.00 | 815.00 | 815.00 | 214,841 |
| Sep 23, 2024 | 800.00 | 850.00 | 795.00 | 830.00 | 830.00 | 362,805 |
| Sep 20, 2024 | 840.00 | 900.00 | 800.00 | 805.00 | 805.00 | 957,504 |
| Sep 19, 2024 | 785.00 | 800.00 | 785.00 | 795.00 | 795.00 | 264,729 |
| Sep 13, 2024 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | 214,702 |
| Sep 12, 2024 | 775.00 | 795.00 | 770.00 | 790.00 | 790.00 | 250,908 |
| Sep 11, 2024 | 770.00 | 780.00 | 765.00 | 770.00 | 770.00 | 365,738 |
| Sep 10, 2024 | 780.00 | 790.00 | 760.00 | 765.00 | 765.00 | 325,447 |
| Sep 9, 2024 | 775.00 | 820.00 | 770.00 | 785.00 | 785.00 | 375,214 |
| Sep 6, 2024 | 815.00 | 835.00 | 750.00 | 780.00 | 780.00 | 502,954 |
| Sep 5, 2024 | 825.00 | 830.00 | 810.00 | 815.00 | 815.00 | 176,366 |
| Sep 4, 2024 | 825.00 | 830.00 | 810.00 | 820.00 | 820.00 | 310,267 |
| Sep 3, 2024 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | 188,843 |
| Sep 2, 2024 | 860.00 | 860.00 | 835.00 | 845.00 | 845.00 | 284,623 |
| Aug 30, 2024 | 845.00 | 860.00 | 840.00 | 860.00 | 860.00 | 137,331 |
| Aug 29, 2024 | 835.00 | 850.00 | 835.00 | 845.00 | 845.00 | 189,052 |
| Aug 28, 2024 | 870.00 | 870.00 | 840.00 | 845.00 | 845.00 | 288,585 |
| Aug 27, 2024 | 835.00 | 920.00 | 825.00 | 860.00 | 860.00 | 1,034,494 |
| Aug 26, 2024 | 845.00 | 850.00 | 825.00 | 835.00 | 835.00 | 231,957 |
| Aug 23, 2024 | 855.00 | 860.00 | 840.00 | 845.00 | 845.00 | 205,169 |
| Aug 22, 2024 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | 320,377 |
| Aug 21, 2024 | 875.00 | 880.00 | 860.00 | 870.00 | 870.00 | 203,598 |
| Aug 20, 2024 | 855.00 | 875.00 | 855.00 | 875.00 | 875.00 | 216,735 |
| Aug 19, 2024 | 870.00 | 875.00 | 855.00 | 855.00 | 855.00 | 162,590 |
| Aug 16, 2024 | 880.00 | 890.00 | 865.00 | 865.00 | 865.00 | 132,271 |
| Aug 14, 2024 | 875.00 | 880.00 | 870.00 | 875.00 | 875.00 | 132,803 |
| Aug 13, 2024 | 890.00 | 900.00 | 855.00 | 870.00 | 870.00 | 326,668 |
| Aug 12, 2024 | 865.00 | 890.00 | 865.00 | 890.00 | 890.00 | 264,137 |
| Aug 9, 2024 | 860.00 | 875.00 | 855.00 | 865.00 | 865.00 | 227,331 |
| Aug 8, 2024 | 865.00 | 870.00 | 840.00 | 855.00 | 855.00 | 216,963 |
| Aug 7, 2024 | 825.00 | 875.00 | 825.00 | 865.00 | 865.00 | 407,625 |
| Aug 6, 2024 | 805.00 | 850.00 | 805.00 | 830.00 | 830.00 | 356,988 |
| Aug 5, 2024 | 870.00 | 870.00 | 770.00 | 800.00 | 800.00 | 838,154 |
| Aug 2, 2024 | 885.00 | 895.00 | 870.00 | 880.00 | 880.00 | 566,515 |
| Aug 1, 2024 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 294,367 |
| Jul 31, 2024 | 905.00 | 910.00 | 885.00 | 890.00 | 890.00 | 409,443 |
| Jul 30, 2024 | 925.00 | 950.00 | 905.00 | 905.00 | 905.00 | 377,245 |
| Jul 29, 2024 | 915.00 | 935.00 | 910.00 | 935.00 | 935.00 | 288,621 |
| Jul 26, 2024 | 905.00 | 935.00 | 900.00 | 910.00 | 910.00 | 355,600 |
| Jul 25, 2024 | 895.00 | 905.00 | 890.00 | 900.00 | 900.00 | 269,887 |
| Jul 24, 2024 | 910.00 | 915.00 | 895.00 | 910.00 | 910.00 | 257,541 |
| Jul 23, 2024 | 910.00 | 925.00 | 900.00 | 910.00 | 910.00 | 207,546 |
| Jul 22, 2024 | 910.00 | 925.00 | 900.00 | 905.00 | 905.00 | 313,057 |
| Jul 19, 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | 166,619 |
| Jul 18, 2024 | 935.00 | 940.00 | 920.00 | 935.00 | 935.00 | 232,279 |
| Jul 17, 2024 | 945.00 | 945.00 | 935.00 | 945.00 | 945.00 | 120,957 |
| Jul 16, 2024 | 960.00 | 970.00 | 930.00 | 945.00 | 945.00 | 559,369 |
| Jul 15, 2024 | 955.00 | 970.00 | 950.00 | 965.00 | 965.00 | 331,480 |
| Jul 12, 2024 | 970.00 | 980.00 | 950.00 | 960.00 | 960.00 | 652,763 |
| Jul 11, 2024 | 950.00 | 1,035.00 | 945.00 | 990.00 | 990.00 | 2,069,632 |
| Jul 10, 2024 | 980.00 | 985.00 | 945.00 | 950.00 | 950.00 | 322,375 |
| Jul 9, 2024 | 960.00 | 980.00 | 950.00 | 975.00 | 975.00 | 301,276 |
| Jul 8, 2024 | 950.00 | 975.00 | 935.00 | 960.00 | 960.00 | 342,117 |
| Jul 5, 2024 | 945.00 | 955.00 | 930.00 | 955.00 | 955.00 | 339,067 |
| Jul 4, 2024 | 930.00 | 955.00 | 920.00 | 955.00 | 955.00 | 266,978 |
| Jul 3, 2024 | 930.00 | 940.00 | 920.00 | 925.00 | 925.00 | 264,246 |
| Jul 2, 2024 | 965.00 | 970.00 | 930.00 | 930.00 | 930.00 | 540,343 |
| Jul 1, 2024 | 970.00 | 985.00 | 955.00 | 970.00 | 970.00 | 347,688 |
| Jun 28, 2024 | 955.00 | 980.00 | 955.00 | 975.00 | 975.00 | 166,031 |
| Jun 27, 2024 | 985.00 | 985.00 | 955.00 | 965.00 | 965.00 | 258,432 |
| Jun 26, 2024 | 990.00 | 995.00 | 975.00 | 985.00 | 985.00 | 194,974 |
| Jun 25, 2024 | 970.00 | 1,010.00 | 955.00 | 990.00 | 990.00 | 394,046 |
| Jun 24, 2024 | 1,000.00 | 1,005.00 | 965.00 | 970.00 | 970.00 | 369,528 |
| Jun 21, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 229,567 |
| Jun 20, 2024 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 282,365 |
| Jun 19, 2024 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 1,015.00 | 813,950 |
| Jun 18, 2024 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 305,177 |
| Jun 17, 2024 | 1,055.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 517,320 |
| Jun 14, 2024 | 1,080.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | 767,296 |
| Jun 13, 2024 | 1,065.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 715,031 |
| Jun 12, 2024 | 1,055.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,060.00 | 511,378 |
| Jun 11, 2024 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 362,392 |
| Jun 10, 2024 | 1,070.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 623,179 |
| Jun 7, 2024 | 1,075.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 480,048 |
| Jun 5, 2024 | 1,140.00 | 1,145.00 | 1,065.00 | 1,075.00 | 1,075.00 | 1,086,800 |
| Jun 4, 2024 | 1,120.00 | 1,185.00 | 1,095.00 | 1,140.00 | 1,140.00 | 1,694,058 |
| Jun 3, 2024 | 1,055.00 | 1,155.00 | 1,055.00 | 1,125.00 | 1,125.00 | 2,166,578 |
| May 31, 2024 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 459,346 |
| May 30, 2024 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | 303,954 |
| May 29, 2024 | 1,080.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 577,838 |
| May 28, 2024 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 462,319 |
| May 27, 2024 | 1,070.00 | 1,105.00 | 1,060.00 | 1,090.00 | 1,090.00 | 695,704 |
| May 24, 2024 | 1,060.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 477,532 |
| May 23, 2024 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | 856,616 |
| May 22, 2024 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 600,868 |
| May 21, 2024 | 1,110.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,153,392 |
| May 20, 2024 | 1,315.00 | 1,320.00 | 1,115.00 | 1,120.00 | 1,120.00 | 5,720,744 |
| May 17, 2024 | 1,070.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1,047,260 |
| May 16, 2024 | 1,065.00 | 1,095.00 | 1,065.00 | 1,070.00 | 1,070.00 | 682,425 |
| May 14, 2024 | 1,065.00 | 1,070.00 | 1,030.00 | 1,065.00 | 1,065.00 | 1,152,427 |
| May 13, 2024 | 1,085.00 | 1,095.00 | 1,060.00 | 1,070.00 | 1,070.00 | 800,689 |
| May 10, 2024 | 1,075.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 733,969 |
| May 9, 2024 | 1,090.00 | 1,105.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,011,872 |
| May 8, 2024 | 1,100.00 | 1,105.00 | 1,065.00 | 1,090.00 | 1,090.00 | 1,186,607 |
| May 7, 2024 | 1,125.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1,481,314 |
| May 3, 2024 | 1,145.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | 1,735,392 |
| May 2, 2024 | 1,100.00 | 1,215.00 | 1,045.00 | 1,135.00 | 1,135.00 | 6,302,364 |
| Apr 30, 2024 | 1,365.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | 306,604 |
| Apr 29, 2024 | 1,375.00 | 1,390.00 | 1,340.00 | 1,365.00 | 1,365.00 | 333,764 |
| Apr 26, 2024 | 1,355.00 | 1,425.00 | 1,340.00 | 1,365.00 | 1,365.00 | 599,065 |
| Apr 25, 2024 | 1,390.00 | 1,395.00 | 1,345.00 | 1,350.00 | 1,350.00 | 393,846 |
| Apr 24, 2024 | 1,395.00 | 1,405.00 | 1,340.00 | 1,395.00 | 1,395.00 | 667,145 |
| Apr 23, 2024 | 1,415.00 | 1,430.00 | 1,375.00 | 1,395.00 | 1,395.00 | 598,663 |
| Apr 22, 2024 | 1,425.00 | 1,450.00 | 1,375.00 | 1,405.00 | 1,405.00 | 621,839 |
| Apr 19, 2024 | 1,450.00 | 1,475.00 | 1,365.00 | 1,415.00 | 1,415.00 | 806,792 |
| Apr 18, 2024 | 1,460.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | 646,146 |
| Apr 17, 2024 | 1,455.00 | 1,500.00 | 1,420.00 | 1,465.00 | 1,465.00 | 997,574 |
| Apr 16, 2024 | 1,440.00 | 1,525.00 | 1,415.00 | 1,455.00 | 1,455.00 | 1,220,211 |
| Apr 15, 2024 | 1,480.00 | 1,585.00 | 1,405.00 | 1,450.00 | 1,450.00 | 2,362,344 |
| Apr 12, 2024 | 1,525.00 | 1,710.00 | 1,470.00 | 1,480.00 | 1,480.00 | 8,180,620 |
| Apr 11, 2024 | 1,585.00 | 1,585.00 | 1,420.00 | 1,425.00 | 1,425.00 | 2,379,560 |
| Apr 9, 2024 | 1,710.00 | 1,745.00 | 1,570.00 | 1,585.00 | 1,585.00 | 3,528,370 |
| Apr 8, 2024 | 1,595.00 | 1,880.00 | 1,515.00 | 1,755.00 | 1,755.00 | 20,499,020 |
| Apr 5, 2024 | 1,760.00 | 1,860.00 | 1,465.00 | 1,485.00 | 1,485.00 | 8,726,806 |
| Apr 4, 2024 | 1,285.00 | 1,660.00 | 1,260.00 | 1,660.00 | 1,660.00 | 14,069,724 |
| Apr 3, 2024 | 1,305.00 | 1,375.00 | 1,270.00 | 1,280.00 | 1,280.00 | 750,598 |
| Apr 2, 2024 | 1,470.00 | 1,470.00 | 1,315.00 | 1,345.00 | 1,345.00 | 976,292 |
| Apr 1, 2024 | 1,340.00 | 1,525.00 | 1,335.00 | 1,410.00 | 1,410.00 | 2,253,228 |
| Mar 29, 2024 | 1,435.00 | 1,450.00 | 1,335.00 | 1,345.00 | 1,345.00 | 1,006,727 |
| Mar 28, 2024 | 1,520.00 | 1,660.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2,322,150 |
| Mar 27, 2024 | 1,595.00 | 1,610.00 | 1,485.00 | 1,490.00 | 1,490.00 | 1,887,459 |
| Mar 26, 2024 | 1,600.00 | 1,660.00 | 1,555.00 | 1,580.00 | 1,580.00 | 1,689,993 |
| Mar 25, 2024 | 1,700.00 | 1,820.00 | 1,620.00 | 1,630.00 | 1,630.00 | 2,412,884 |
| Mar 22, 2024 | 1,830.00 | 1,840.00 | 1,675.00 | 1,725.00 | 1,725.00 | 2,625,540 |
| Mar 21, 2024 | 2,065.00 | 2,065.00 | 1,825.00 | 1,830.00 | 1,830.00 | 4,849,444 |
| Mar 20, 2024 | 2,150.00 | 2,265.00 | 1,955.00 | 2,010.00 | 2,010.00 | 4,970,764 |
| Mar 19, 2024 | 2,155.00 | 2,450.00 | 1,955.00 | 2,010.00 | 2,010.00 | 18,458,694 |
| Mar 18, 2024 | 1,685.00 | 2,150.00 | 1,660.00 | 2,150.00 | 2,150.00 | 15,368,528 |
| Mar 15, 2024 | 2,085.00 | 2,115.00 | 1,590.00 | 1,655.00 | 1,655.00 | 20,327,560 |
| Mar 14, 2024 | 1,425.00 | 1,790.00 | 1,410.00 | 1,790.00 | 1,790.00 | 16,763,182 |
| Mar 13, 2024 | 1,100.00 | 1,380.00 | 1,085.00 | 1,380.00 | 1,380.00 | 13,262,976 |
| Mar 12, 2024 | 1,200.00 | 1,205.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,969,700 |
| Mar 11, 2024 | 1,135.00 | 1,360.00 | 1,070.00 | 1,210.00 | 1,210.00 | 13,406,260 |
| Mar 8, 2024 | 900.00 | 1,070.00 | 880.00 | 1,070.00 | 1,070.00 | 3,278,392 |
| Mar 7, 2024 | 1,060.00 | 1,065.00 | 1,000.00 | 1,000.00 | 1,000.00 | 374,510 |
| Mar 6, 2024 | 1,075.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 117,637 |
| Mar 5, 2024 | 1,095.00 | 1,105.00 | 1,075.00 | 1,075.00 | 1,075.00 | 108,571 |
| Mar 4, 2024 | 1,090.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 77,589 |
| Feb 29, 2024 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 29,408 |
| Feb 28, 2024 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 69,330 |
| Feb 27, 2024 | 1,125.00 | 1,130.00 | 1,070.00 | 1,095.00 | 1,095.00 | 222,230 |
| Feb 26, 2024 | 1,085.00 | 1,125.00 | 1,080.00 | 1,125.00 | 1,125.00 | 167,611 |
| Feb 23, 2024 | 1,090.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1,090.00 | 105,234 |
| Feb 22, 2024 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,090.00 | 103,958 |
| Feb 21, 2024 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 140,468 |