At close: 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 |
|---|---|---|---|---|---|---|
| Dec 4, 2024 | 1,450.00 | 1,553.00 | 1,398.00 | 1,461.00 | 1,461.00 | 824,710 |
| Dec 3, 2024 | 1,530.00 | 1,540.00 | 1,477.00 | 1,477.00 | 1,477.00 | 491,715 |
| Dec 2, 2024 | 1,686.00 | 1,722.00 | 1,510.00 | 1,530.00 | 1,530.00 | 603,578 |
| Nov 29, 2024 | 1,670.00 | 1,698.00 | 1,640.00 | 1,668.00 | 1,668.00 | 236,794 |
| Nov 28, 2024 | 1,742.00 | 1,747.00 | 1,661.00 | 1,666.00 | 1,666.00 | 462,165 |
| Nov 27, 2024 | 1,640.00 | 1,744.00 | 1,625.00 | 1,730.00 | 1,730.00 | 851,912 |
| Nov 26, 2024 | 1,728.00 | 1,780.00 | 1,604.00 | 1,619.00 | 1,619.00 | 711,831 |
| Nov 25, 2024 | 1,582.00 | 1,739.00 | 1,578.00 | 1,717.00 | 1,717.00 | 1,763,833 |
| Nov 22, 2024 | 1,585.00 | 1,586.00 | 1,518.00 | 1,537.00 | 1,537.00 | 293,632 |
| Nov 21, 2024 | 1,540.00 | 1,649.00 | 1,495.00 | 1,585.00 | 1,585.00 | 560,116 |
| Nov 20, 2024 | 1,530.00 | 1,643.00 | 1,530.00 | 1,535.00 | 1,535.00 | 596,158 |
| Nov 19, 2024 | 1,531.00 | 1,631.00 | 1,525.00 | 1,525.00 | 1,525.00 | 676,554 |
| Nov 18, 2024 | 1,453.00 | 1,560.00 | 1,400.00 | 1,531.00 | 1,531.00 | 747,797 |
| Nov 15, 2024 | 1,317.00 | 1,516.00 | 1,306.00 | 1,421.00 | 1,421.00 | 2,195,877 |
| Nov 14, 2024 | 1,302.00 | 1,350.00 | 1,302.00 | 1,330.00 | 1,330.00 | 246,094 |
| Nov 13, 2024 | 1,248.00 | 1,340.00 | 1,240.00 | 1,302.00 | 1,302.00 | 325,909 |
| Nov 12, 2024 | 1,334.00 | 1,334.00 | 1,250.00 | 1,256.00 | 1,256.00 | 341,345 |
| Nov 11, 2024 | 1,337.00 | 1,361.00 | 1,303.00 | 1,339.00 | 1,339.00 | 277,326 |
| Nov 8, 2024 | 1,354.00 | 1,396.00 | 1,354.00 | 1,365.00 | 1,365.00 | 101,665 |
| Nov 7, 2024 | 1,370.00 | 1,375.00 | 1,341.00 | 1,354.00 | 1,354.00 | 120,121 |
| Nov 6, 2024 | 1,362.00 | 1,393.00 | 1,338.00 | 1,358.00 | 1,358.00 | 133,013 |
| Nov 5, 2024 | 1,380.00 | 1,400.00 | 1,357.00 | 1,361.00 | 1,361.00 | 193,029 |
| Nov 4, 2024 | 1,376.00 | 1,405.00 | 1,342.00 | 1,367.00 | 1,367.00 | 140,106 |
| Nov 1, 2024 | 1,376.00 | 1,387.00 | 1,340.00 | 1,367.00 | 1,367.00 | 113,267 |
| Oct 31, 2024 | 1,310.00 | 1,440.00 | 1,303.00 | 1,376.00 | 1,376.00 | 560,305 |
| Oct 30, 2024 | 1,347.00 | 1,347.00 | 1,311.00 | 1,311.00 | 1,311.00 | 182,330 |
| Oct 29, 2024 | 1,383.00 | 1,383.00 | 1,318.00 | 1,333.00 | 1,333.00 | 177,203 |
| Oct 28, 2024 | 1,307.00 | 1,395.00 | 1,307.00 | 1,344.00 | 1,344.00 | 232,674 |
| Oct 25, 2024 | 1,341.00 | 1,376.00 | 1,307.00 | 1,307.00 | 1,307.00 | 321,256 |
| Oct 24, 2024 | 1,358.00 | 1,600.00 | 1,303.00 | 1,355.00 | 1,355.00 | 2,361,522 |
| Oct 23, 2024 | 1,401.00 | 1,401.00 | 1,317.00 | 1,358.00 | 1,358.00 | 324,803 |
| Oct 22, 2024 | 1,478.00 | 1,478.00 | 1,370.00 | 1,401.00 | 1,401.00 | 223,469 |
| Oct 21, 2024 | 1,480.00 | 1,496.00 | 1,444.00 | 1,461.00 | 1,461.00 | 242,171 |
| Oct 18, 2024 | 1,525.00 | 1,525.00 | 1,462.00 | 1,462.00 | 1,462.00 | 215,419 |
| Oct 17, 2024 | 1,549.00 | 1,549.00 | 1,518.00 | 1,525.00 | 1,525.00 | 69,764 |
| Oct 16, 2024 | 1,570.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,540.00 | 124,564 |
| Oct 15, 2024 | 1,627.00 | 1,643.00 | 1,500.00 | 1,570.00 | 1,570.00 | 700,129 |
| Oct 14, 2024 | 1,661.00 | 1,666.00 | 1,639.00 | 1,645.00 | 1,645.00 | 146,748 |
| Oct 11, 2024 | 1,711.00 | 1,712.00 | 1,670.00 | 1,672.00 | 1,672.00 | 106,873 |
| Oct 10, 2024 | 1,738.00 | 1,738.00 | 1,699.00 | 1,711.00 | 1,711.00 | 215,617 |
| Oct 8, 2024 | 1,671.00 | 1,715.00 | 1,670.00 | 1,690.00 | 1,690.00 | 113,839 |
| Oct 7, 2024 | 1,750.00 | 1,750.00 | 1,659.00 | 1,684.00 | 1,684.00 | 199,930 |
| Oct 4, 2024 | 1,637.00 | 1,659.00 | 1,634.00 | 1,655.00 | 1,655.00 | 111,609 |
| Oct 2, 2024 | 1,705.00 | 1,708.00 | 1,633.00 | 1,634.00 | 1,634.00 | 482,065 |
| Sep 30, 2024 | 1,741.00 | 1,775.00 | 1,711.00 | 1,723.00 | 1,723.00 | 199,908 |
| Sep 27, 2024 | 1,775.00 | 1,775.00 | 1,717.00 | 1,759.00 | 1,759.00 | 346,864 |
| Sep 26, 2024 | 1,780.00 | 1,780.00 | 1,749.00 | 1,775.00 | 1,775.00 | 232,644 |
| Sep 25, 2024 | 1,780.00 | 1,807.00 | 1,753.00 | 1,769.00 | 1,769.00 | 369,198 |
| Sep 24, 2024 | 1,823.00 | 1,823.00 | 1,790.00 | 1,799.00 | 1,799.00 | 201,816 |
| Sep 23, 2024 | 1,807.00 | 1,826.00 | 1,799.00 | 1,803.00 | 1,803.00 | 241,516 |
| Sep 20, 2024 | 1,800.00 | 1,877.00 | 1,796.00 | 1,810.00 | 1,810.00 | 236,037 |
| Sep 19, 2024 | 1,850.00 | 1,851.00 | 1,787.00 | 1,805.00 | 1,805.00 | 470,462 |
| Sep 13, 2024 | 1,907.00 | 1,909.00 | 1,845.00 | 1,859.00 | 1,859.00 | 342,024 |
| Sep 12, 2024 | 1,878.00 | 1,891.00 | 1,823.00 | 1,891.00 | 1,891.00 | 677,579 |
| Sep 11, 2024 | 2,050.00 | 2,050.00 | 1,830.00 | 1,877.00 | 1,877.00 | 1,506,226 |
| Sep 10, 2024 | 2,110.00 | 2,110.00 | 1,925.00 | 1,958.00 | 1,958.00 | 2,119,517 |
| Sep 9, 2024 | 2,225.00 | 2,400.00 | 2,045.00 | 2,070.00 | 2,070.00 | 10,698,840 |
| Sep 6, 2024 | 1,854.00 | 2,310.00 | 1,787.00 | 2,310.00 | 2,310.00 | 10,779,380 |
| Sep 5, 2024 | 1,737.00 | 1,783.00 | 1,703.00 | 1,778.00 | 1,778.00 | 233,831 |
| Sep 4, 2024 | 1,782.00 | 1,807.00 | 1,700.00 | 1,727.00 | 1,727.00 | 286,341 |
| Sep 3, 2024 | 1,810.00 | 1,840.00 | 1,793.00 | 1,817.00 | 1,817.00 | 328,773 |
| Sep 2, 2024 | 1,895.00 | 1,895.00 | 1,781.00 | 1,810.00 | 1,810.00 | 518,439 |
| Aug 30, 2024 | 1,923.00 | 1,934.00 | 1,876.00 | 1,896.00 | 1,896.00 | 507,735 |
| Aug 29, 2024 | 1,960.00 | 1,984.00 | 1,875.00 | 1,922.00 | 1,922.00 | 737,553 |
| Aug 28, 2024 | 2,160.00 | 2,160.00 | 1,950.00 | 1,976.00 | 1,976.00 | 1,241,247 |
| Aug 27, 2024 | 2,160.00 | 2,225.00 | 2,090.00 | 2,185.00 | 2,185.00 | 1,413,835 |
| Aug 26, 2024 | 2,360.00 | 2,585.00 | 2,160.00 | 2,205.00 | 2,205.00 | 14,467,390 |
| Aug 23, 2024 | 2,070.00 | 2,235.00 | 1,976.00 | 2,125.00 | 2,125.00 | 5,717,136 |
| Aug 22, 2024 | 1,936.00 | 2,085.00 | 1,925.00 | 1,969.00 | 1,969.00 | 1,458,879 |
| Aug 21, 2024 | 1,989.00 | 1,994.00 | 1,914.00 | 1,914.00 | 1,914.00 | 338,110 |
| Aug 20, 2024 | 1,865.00 | 1,995.00 | 1,865.00 | 1,940.00 | 1,940.00 | 283,839 |
| Aug 19, 2024 | 1,929.00 | 2,025.00 | 1,875.00 | 1,880.00 | 1,880.00 | 518,769 |
| Aug 16, 2024 | 1,988.00 | 1,990.00 | 1,904.00 | 1,929.00 | 1,929.00 | 496,963 |
| Aug 14, 2024 | 2,030.00 | 2,060.00 | 1,989.00 | 2,000.00 | 2,000.00 | 1,051,979 |
| Aug 13, 2024 | 2,150.00 | 2,290.00 | 1,985.00 | 2,095.00 | 2,095.00 | 3,599,212 |
| Aug 12, 2024 | 1,910.00 | 2,200.00 | 1,875.00 | 2,070.00 | 2,070.00 | 3,720,426 |
| Aug 9, 2024 | 1,828.00 | 1,909.00 | 1,742.00 | 1,896.00 | 1,896.00 | 253,856 |
| Aug 8, 2024 | 1,920.00 | 1,920.00 | 1,813.00 | 1,814.00 | 1,814.00 | 118,633 |
| Aug 7, 2024 | 1,890.00 | 1,953.00 | 1,832.00 | 1,874.00 | 1,874.00 | 355,635 |
| Aug 6, 2024 | 1,598.00 | 1,900.00 | 1,598.00 | 1,822.00 | 1,822.00 | 186,412 |
| Aug 5, 2024 | 1,840.00 | 1,850.00 | 1,504.00 | 1,689.00 | 1,689.00 | 254,498 |
| Aug 2, 2024 | 1,869.00 | 1,935.00 | 1,795.00 | 1,850.00 | 1,850.00 | 277,788 |
| Aug 1, 2024 | 1,810.00 | 1,927.00 | 1,810.00 | 1,850.00 | 1,850.00 | 98,743 |
| Jul 31, 2024 | 1,867.00 | 1,897.00 | 1,780.00 | 1,799.00 | 1,799.00 | 92,926 |
| Jul 30, 2024 | 1,880.00 | 1,913.00 | 1,866.00 | 1,867.00 | 1,867.00 | 36,095 |
| Jul 29, 2024 | 1,858.00 | 1,939.00 | 1,858.00 | 1,880.00 | 1,880.00 | 118,425 |
| Jul 26, 2024 | 1,829.00 | 1,882.00 | 1,826.00 | 1,858.00 | 1,858.00 | 74,385 |
| Jul 25, 2024 | 1,870.00 | 1,870.00 | 1,817.00 | 1,829.00 | 1,829.00 | 106,613 |
| Jul 24, 2024 | 1,860.00 | 1,920.00 | 1,855.00 | 1,880.00 | 1,880.00 | 38,264 |
| Jul 23, 2024 | 1,900.00 | 1,924.00 | 1,870.00 | 1,870.00 | 1,870.00 | 51,494 |
| Jul 22, 2024 | 1,888.00 | 1,954.00 | 1,865.00 | 1,916.00 | 1,916.00 | 96,141 |
| Jul 19, 2024 | 1,899.00 | 1,900.00 | 1,847.00 | 1,888.00 | 1,888.00 | 92,055 |
| Jul 18, 2024 | 1,891.00 | 1,899.00 | 1,850.00 | 1,899.00 | 1,899.00 | 53,881 |
| Jul 17, 2024 | 1,899.00 | 1,915.00 | 1,885.00 | 1,891.00 | 1,891.00 | 88,273 |
| Jul 16, 2024 | 1,907.00 | 1,950.00 | 1,886.00 | 1,898.00 | 1,898.00 | 46,517 |
| Jul 15, 2024 | 1,945.00 | 1,955.00 | 1,889.00 | 1,907.00 | 1,907.00 | 97,549 |
| Jul 12, 2024 | 1,960.00 | 1,975.00 | 1,928.00 | 1,936.00 | 1,936.00 | 141,085 |
| Jul 11, 2024 | 2,045.00 | 2,080.00 | 1,977.00 | 1,981.00 | 1,981.00 | 291,381 |
| Jul 10, 2024 | 1,897.00 | 2,080.00 | 1,885.00 | 2,065.00 | 2,065.00 | 602,694 |
| Jul 9, 2024 | 1,999.00 | 2,000.00 | 1,838.00 | 1,896.00 | 1,896.00 | 413,554 |
| Jul 8, 2024 | 2,030.00 | 2,035.00 | 1,970.00 | 1,998.00 | 1,998.00 | 130,528 |
| Jul 5, 2024 | 1,993.00 | 2,060.00 | 1,993.00 | 2,035.00 | 2,035.00 | 203,318 |
| Jul 4, 2024 | 1,983.00 | 1,996.00 | 1,963.00 | 1,985.00 | 1,985.00 | 80,891 |
| Jul 3, 2024 | 1,996.00 | 2,010.00 | 1,950.00 | 1,985.00 | 1,985.00 | 162,164 |
| Jul 2, 2024 | 2,020.00 | 2,035.00 | 1,995.00 | 1,996.00 | 1,996.00 | 152,745 |
| Jul 1, 2024 | 2,000.00 | 2,045.00 | 1,980.00 | 2,030.00 | 2,030.00 | 177,176 |
| Jun 28, 2024 | 2,055.00 | 2,060.00 | 1,999.00 | 2,040.00 | 2,040.00 | 290,163 |
| Jun 27, 2024 | 2,135.00 | 2,135.00 | 1,996.00 | 2,075.00 | 2,075.00 | 377,502 |
| Jun 26, 2024 | 2,095.00 | 2,290.00 | 2,045.00 | 2,100.00 | 2,100.00 | 1,022,074 |
| Jun 25, 2024 | 2,160.00 | 2,195.00 | 2,035.00 | 2,095.00 | 2,095.00 | 803,237 |
| Jun 24, 2024 | 2,080.00 | 2,375.00 | 2,000.00 | 2,335.00 | 2,335.00 | 1,487,229 |
| Jun 21, 2024 | 2,075.00 | 2,085.00 | 1,996.00 | 2,080.00 | 2,080.00 | 189,042 |
| Jun 20, 2024 | 2,100.00 | 2,115.00 | 2,030.00 | 2,090.00 | 2,090.00 | 200,974 |
| Jun 19, 2024 | 2,125.00 | 2,170.00 | 2,085.00 | 2,100.00 | 2,100.00 | 87,280 |
| Jun 18, 2024 | 2,095.00 | 2,200.00 | 2,070.00 | 2,125.00 | 2,125.00 | 84,852 |
| Jun 17, 2024 | 2,120.00 | 2,120.00 | 2,075.00 | 2,100.00 | 2,100.00 | 89,391 |
| Jun 14, 2024 | 2,110.00 | 2,150.00 | 2,090.00 | 2,115.00 | 2,115.00 | 80,244 |
| Jun 13, 2024 | 2,130.00 | 2,160.00 | 2,110.00 | 2,110.00 | 2,110.00 | 87,505 |
| Jun 12, 2024 | 2,260.00 | 2,260.00 | 2,095.00 | 2,130.00 | 2,130.00 | 162,505 |
| Jun 11, 2024 | 2,195.00 | 2,215.00 | 2,160.00 | 2,165.00 | 2,165.00 | 75,158 |
| Jun 10, 2024 | 2,190.00 | 2,225.00 | 2,180.00 | 2,185.00 | 2,185.00 | 86,323 |
| Jun 7, 2024 | 2,230.00 | 2,260.00 | 2,120.00 | 2,210.00 | 2,210.00 | 226,446 |
| Jun 5, 2024 | 2,370.00 | 2,400.00 | 2,230.00 | 2,245.00 | 2,245.00 | 167,493 |
| Jun 4, 2024 | 2,340.00 | 2,420.00 | 2,295.00 | 2,375.00 | 2,375.00 | 228,953 |
| Jun 3, 2024 | 2,425.00 | 2,460.00 | 2,340.00 | 2,340.00 | 2,340.00 | 196,252 |
| May 31, 2024 | 2,430.00 | 2,505.00 | 2,400.00 | 2,430.00 | 2,430.00 | 107,136 |
| May 30, 2024 | 2,295.00 | 2,445.00 | 2,255.00 | 2,445.00 | 2,445.00 | 172,429 |
| May 29, 2024 | 2,330.00 | 2,330.00 | 2,255.00 | 2,305.00 | 2,305.00 | 66,994 |
| May 28, 2024 | 2,255.00 | 2,315.00 | 2,240.00 | 2,315.00 | 2,315.00 | 86,154 |
| May 27, 2024 | 2,325.00 | 2,330.00 | 2,245.00 | 2,265.00 | 2,265.00 | 79,772 |
| May 24, 2024 | 2,330.00 | 2,330.00 | 2,250.00 | 2,325.00 | 2,325.00 | 46,310 |
| May 23, 2024 | 2,325.00 | 2,370.00 | 2,300.00 | 2,325.00 | 2,325.00 | 67,115 |
| May 22, 2024 | 2,405.00 | 2,420.00 | 2,340.00 | 2,345.00 | 2,345.00 | 107,680 |
| May 21, 2024 | 2,455.00 | 2,500.00 | 2,355.00 | 2,420.00 | 2,420.00 | 345,364 |
| May 20, 2024 | 2,300.00 | 2,525.00 | 2,280.00 | 2,400.00 | 2,400.00 | 935,476 |
| May 17, 2024 | 2,295.00 | 2,320.00 | 2,240.00 | 2,295.00 | 2,295.00 | 77,911 |
| May 16, 2024 | 2,255.00 | 2,305.00 | 2,215.00 | 2,295.00 | 2,295.00 | 108,706 |
| May 14, 2024 | 2,160.00 | 2,240.00 | 2,160.00 | 2,220.00 | 2,220.00 | 80,459 |
| May 13, 2024 | 2,180.00 | 2,225.00 | 2,135.00 | 2,160.00 | 2,160.00 | 37,937 |
| May 10, 2024 | 2,165.00 | 2,225.00 | 2,140.00 | 2,180.00 | 2,180.00 | 62,171 |
| May 9, 2024 | 2,160.00 | 2,210.00 | 2,160.00 | 2,170.00 | 2,170.00 | 68,076 |
| May 8, 2024 | 2,175.00 | 2,210.00 | 2,130.00 | 2,160.00 | 2,160.00 | 78,028 |
| May 7, 2024 | 2,120.00 | 2,235.00 | 2,100.00 | 2,185.00 | 2,185.00 | 114,314 |
| May 3, 2024 | 2,140.00 | 2,165.00 | 2,085.00 | 2,130.00 | 2,130.00 | 166,172 |
| May 2, 2024 | 2,110.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | 82,757 |
| Apr 30, 2024 | 2,185.00 | 2,225.00 | 2,135.00 | 2,155.00 | 2,155.00 | 125,425 |
| Apr 29, 2024 | 2,215.00 | 2,215.00 | 2,115.00 | 2,185.00 | 2,185.00 | 130,485 |
| Apr 26, 2024 | 2,250.00 | 2,315.00 | 2,205.00 | 2,205.00 | 2,205.00 | 176,039 |
| Apr 25, 2024 | 2,195.00 | 2,260.00 | 2,190.00 | 2,230.00 | 2,230.00 | 50,933 |
| Apr 24, 2024 | 2,160.00 | 2,225.00 | 2,150.00 | 2,225.00 | 2,225.00 | 65,160 |
| Apr 23, 2024 | 2,170.00 | 2,300.00 | 2,160.00 | 2,160.00 | 2,160.00 | 123,984 |
| Apr 22, 2024 | 2,235.00 | 2,265.00 | 2,140.00 | 2,170.00 | 2,170.00 | 99,713 |
| Apr 19, 2024 | 2,205.00 | 2,285.00 | 2,135.00 | 2,235.00 | 2,235.00 | 124,964 |
| Apr 18, 2024 | 2,220.00 | 2,230.00 | 2,150.00 | 2,210.00 | 2,210.00 | 157,397 |
| Apr 17, 2024 | 2,330.00 | 2,355.00 | 2,205.00 | 2,230.00 | 2,230.00 | 314,669 |
| Apr 16, 2024 | 2,365.00 | 2,750.00 | 2,290.00 | 2,355.00 | 2,355.00 | 2,217,675 |
| Apr 15, 2024 | 2,185.00 | 2,260.00 | 2,085.00 | 2,210.00 | 2,210.00 | 196,836 |
| Apr 12, 2024 | 2,190.00 | 2,190.00 | 2,025.00 | 2,175.00 | 2,175.00 | 250,295 |
| Apr 11, 2024 | 2,200.00 | 2,210.00 | 2,055.00 | 2,190.00 | 2,190.00 | 307,574 |
| Apr 9, 2024 | 2,240.00 | 2,330.00 | 2,220.00 | 2,230.00 | 2,230.00 | 135,781 |
| Apr 8, 2024 | 2,285.00 | 2,300.00 | 2,220.00 | 2,230.00 | 2,230.00 | 146,050 |
| Apr 5, 2024 | 2,345.00 | 2,345.00 | 2,245.00 | 2,285.00 | 2,285.00 | 170,972 |
| Apr 4, 2024 | 2,365.00 | 2,385.00 | 2,320.00 | 2,345.00 | 2,345.00 | 127,959 |
| Apr 3, 2024 | 2,425.00 | 2,455.00 | 2,310.00 | 2,365.00 | 2,365.00 | 280,989 |
| Apr 2, 2024 | 2,375.00 | 2,500.00 | 2,355.00 | 2,420.00 | 2,420.00 | 400,949 |
| Apr 1, 2024 | 2,240.00 | 2,435.00 | 2,235.00 | 2,375.00 | 2,375.00 | 404,680 |
| Mar 29, 2024 | 2,300.00 | 2,320.00 | 2,240.00 | 2,240.00 | 2,240.00 | 142,015 |
| Mar 28, 2024 | 2,265.00 | 2,310.00 | 2,240.00 | 2,280.00 | 2,280.00 | 198,400 |
| Mar 27, 2024 | 2,440.00 | 2,440.00 | 2,240.00 | 2,265.00 | 2,265.00 | 456,680 |
| Mar 26, 2024 | 2,335.00 | 2,455.00 | 2,335.00 | 2,440.00 | 2,440.00 | 340,011 |
| Mar 25, 2024 | 2,420.00 | 2,530.00 | 2,335.00 | 2,340.00 | 2,340.00 | 431,917 |
| Mar 22, 2024 | 2,310.00 | 2,495.00 | 2,240.00 | 2,360.00 | 2,360.00 | 868,461 |
| Mar 21, 2024 | 2,235.00 | 2,455.00 | 2,220.00 | 2,305.00 | 2,305.00 | 829,511 |
| Mar 20, 2024 | 2,305.00 | 2,305.00 | 2,200.00 | 2,235.00 | 2,235.00 | 431,243 |
| Mar 19, 2024 | 2,280.00 | 2,305.00 | 2,175.00 | 2,250.00 | 2,250.00 | 416,808 |
| Mar 18, 2024 | 2,335.00 | 2,345.00 | 2,185.00 | 2,275.00 | 2,275.00 | 813,536 |
| Mar 15, 2024 | 2,320.00 | 2,390.00 | 2,260.00 | 2,345.00 | 2,345.00 | 489,088 |
| Mar 14, 2024 | 2,500.00 | 2,525.00 | 2,350.00 | 2,360.00 | 2,360.00 | 557,018 |
| Mar 13, 2024 | 2,600.00 | 2,675.00 | 2,360.00 | 2,505.00 | 2,505.00 | 1,380,686 |
| Mar 12, 2024 | 2,805.00 | 2,830.00 | 2,650.00 | 2,720.00 | 2,720.00 | 376,930 |
| Mar 11, 2024 | 2,700.00 | 2,850.00 | 2,660.00 | 2,810.00 | 2,810.00 | 360,416 |
| Mar 8, 2024 | 2,860.00 | 2,870.00 | 2,735.00 | 2,740.00 | 2,740.00 | 429,170 |
| Mar 7, 2024 | 2,990.00 | 3,015.00 | 2,780.00 | 2,860.00 | 2,860.00 | 654,177 |
| Mar 6, 2024 | 3,015.00 | 3,060.00 | 2,950.00 | 3,000.00 | 3,000.00 | 384,928 |
| Mar 5, 2024 | 3,245.00 | 3,270.00 | 3,045.00 | 3,050.00 | 3,050.00 | 691,343 |
| Mar 4, 2024 | 3,005.00 | 3,330.00 | 2,975.00 | 3,215.00 | 3,215.00 | 1,548,880 |
| Feb 29, 2024 | 3,150.00 | 3,235.00 | 3,010.00 | 3,045.00 | 3,045.00 | 535,945 |
| Feb 28, 2024 | 3,300.00 | 3,300.00 | 2,975.00 | 3,150.00 | 3,150.00 | 1,461,041 |
| Feb 27, 2024 | 3,330.00 | 3,465.00 | 3,205.00 | 3,420.00 | 3,420.00 | 1,588,545 |
| Feb 26, 2024 | 3,095.00 | 3,350.00 | 3,095.00 | 3,340.00 | 3,340.00 | 2,157,929 |
| Feb 23, 2024 | 3,090.00 | 3,165.00 | 3,035.00 | 3,095.00 | 3,095.00 | 648,298 |
| Feb 22, 2024 | 2,900.00 | 3,145.00 | 2,800.00 | 3,100.00 | 3,100.00 | 1,009,794 |
| Feb 21, 2024 | 2,915.00 | 2,970.00 | 2,625.00 | 2,900.00 | 2,900.00 | 1,586,365 |
| Feb 20, 2024 | 2,675.00 | 3,400.00 | 2,500.00 | 2,880.00 | 2,880.00 | 5,422,280 |
| Jan 26, 2024 | 2,632.50 | 2,860.00 | 2,587.50 | 2,735.00 | 2,735.00 | 1,524,030 |
| Jan 29, 2024 | 0.4:1 Stock Splits | |||||
| Jan 25, 2024 | 2,895.00 | 2,895.00 | 2,645.00 | 2,655.00 | 2,655.00 | 1,327,670 |
| Jan 24, 2024 | 2,925.00 | 2,947.50 | 2,667.50 | 2,895.00 | 2,895.00 | 2,481,730 |
| Jan 23, 2024 | 3,130.00 | 3,252.50 | 2,900.00 | 2,947.50 | 2,947.50 | 3,561,162 |
| Jan 22, 2024 | 3,380.00 | 3,525.00 | 3,015.00 | 3,082.50 | 3,082.50 | 2,150,673 |
| Jan 19, 2024 | 3,615.00 | 3,630.00 | 3,327.50 | 3,375.00 | 3,375.00 | 1,397,700 |
| Jan 18, 2024 | 3,590.00 | 3,715.00 | 3,555.00 | 3,575.00 | 3,575.00 | 1,072,147 |
| Jan 17, 2024 | 3,845.00 | 3,845.00 | 3,625.00 | 3,655.00 | 3,655.00 | 1,213,215 |
| Jan 16, 2024 | 3,820.00 | 3,935.00 | 3,755.00 | 3,875.00 | 3,875.00 | 906,148 |
| Jan 15, 2024 | 3,852.50 | 3,897.50 | 3,590.00 | 3,860.00 | 3,860.00 | 1,726,190 |
| Jan 12, 2024 | 3,752.50 | 3,895.00 | 3,700.00 | 3,885.00 | 3,885.00 | 1,455,354 |
| Jan 11, 2024 | 3,875.00 | 4,000.00 | 3,752.50 | 3,757.50 | 3,757.50 | 1,762,686 |
| Jan 10, 2024 | 4,000.00 | 4,025.00 | 3,752.50 | 3,815.00 | 3,815.00 | 1,926,036 |
| Jan 9, 2024 | 3,800.00 | 4,100.00 | 3,650.00 | 4,027.50 | 4,027.50 | 4,574,160 |
| Jan 8, 2024 | 3,717.50 | 4,110.00 | 3,712.50 | 3,780.00 | 3,780.00 | 4,963,780 |
| Jan 5, 2024 | 3,850.00 | 3,925.00 | 3,755.00 | 3,817.50 | 3,817.50 | 2,059,370 |
| Jan 4, 2024 | 3,897.50 | 3,985.00 | 3,712.50 | 3,815.00 | 3,815.00 | 4,325,044 |
| Jan 3, 2024 | 4,152.50 | 4,277.50 | 3,925.00 | 3,932.50 | 3,932.50 | 5,144,524 |
| Jan 2, 2024 | 3,900.00 | 4,697.50 | 3,895.00 | 4,287.50 | 4,287.50 | 23,458,480 |
| Dec 28, 2023 | 3,317.50 | 4,020.00 | 3,165.00 | 3,692.50 | 3,692.50 | 34,653,700 |
| Dec 27, 2023 | 2,347.50 | 3,245.00 | 2,332.50 | 3,245.00 | 3,245.00 | 20,439,388 |
| Dec 26, 2023 | 3,017.50 | 3,047.50 | 2,497.50 | 2,497.50 | 2,497.50 | 6,784,028 |
| Dec 22, 2023 | 2,535.00 | 2,975.00 | 2,332.50 | 2,860.00 | 2,860.00 | 7,769,884 |
| Dec 21, 2023 | 2,922.50 | 2,992.50 | 2,495.00 | 2,505.00 | 2,505.00 | 2,269,716 |
| Dec 20, 2023 | 3,250.00 | 3,305.00 | 2,832.50 | 2,900.00 | 2,900.00 | 1,363,353 |
| Dec 19, 2023 | 3,400.00 | 3,445.00 | 3,072.50 | 3,120.00 | 3,120.00 | 1,189,579 |
| Dec 18, 2023 | 3,590.00 | 3,615.00 | 3,315.00 | 3,520.00 | 3,520.00 | 694,807 |
| Dec 15, 2023 | 3,487.50 | 3,750.00 | 3,402.50 | 3,590.00 | 3,590.00 | 1,065,036 |
| Dec 14, 2023 | 3,402.50 | 3,800.00 | 3,325.00 | 3,502.50 | 3,502.50 | 2,335,985 |
| Dec 13, 2023 | 3,422.50 | 4,160.00 | 3,310.00 | 3,520.00 | 3,520.00 | 4,876,256 |
| Dec 12, 2023 | 2,892.50 | 3,497.50 | 2,890.00 | 3,422.50 | 3,422.50 | 1,750,342 |
| Dec 11, 2023 | 3,112.50 | 3,225.00 | 2,892.50 | 2,925.00 | 2,925.00 | 324,741 |
| Dec 8, 2023 | 3,332.50 | 3,422.50 | 3,030.00 | 3,112.50 | 3,112.50 | 645,862 |
| Dec 7, 2023 | 3,232.50 | 3,332.50 | 3,050.00 | 3,210.00 | 3,210.00 | 521,045 |
| Dec 6, 2023 | 3,032.50 | 3,335.00 | 3,032.50 | 3,302.50 | 3,302.50 | 904,713 |
| Dec 5, 2023 | 3,050.00 | 3,065.00 | 2,907.50 | 3,030.00 | 3,030.00 | 268,908 |
| Dec 4, 2023 | 2,985.00 | 3,152.50 | 2,815.00 | 3,050.00 | 3,050.00 | 814,487 |