519.00
-13.00
(-2.44%)
At close: 3:30:18 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 23, 2025 | 525.00 | 539.00 | 496.00 | 519.00 | 519.00 | 641,590 |
| Jan 22, 2025 | 548.00 | 555.00 | 500.00 | 532.00 | 532.00 | 528,186 |
| Jan 21, 2025 | 552.00 | 559.00 | 542.00 | 547.00 | 547.00 | 203,604 |
| Jan 20, 2025 | 570.00 | 571.00 | 551.00 | 552.00 | 552.00 | 210,450 |
| Jan 17, 2025 | 547.00 | 574.00 | 531.00 | 570.00 | 570.00 | 515,310 |
| Jan 16, 2025 | 544.00 | 550.00 | 542.00 | 547.00 | 547.00 | 118,880 |
| Jan 15, 2025 | 557.00 | 557.00 | 531.00 | 539.00 | 539.00 | 418,252 |
| Jan 14, 2025 | 555.00 | 564.00 | 547.00 | 557.00 | 557.00 | 181,633 |
| Jan 13, 2025 | 570.00 | 574.00 | 550.00 | 555.00 | 555.00 | 331,806 |
| Jan 10, 2025 | 577.00 | 588.00 | 562.00 | 570.00 | 570.00 | 153,502 |
| Jan 9, 2025 | 571.00 | 580.00 | 561.00 | 576.00 | 576.00 | 187,249 |
| Jan 8, 2025 | 578.00 | 583.00 | 568.00 | 574.00 | 574.00 | 237,922 |
| Jan 7, 2025 | 589.00 | 598.00 | 577.00 | 583.00 | 583.00 | 120,329 |
| Jan 6, 2025 | 580.00 | 589.00 | 569.00 | 589.00 | 589.00 | 165,924 |
| Jan 3, 2025 | 560.00 | 598.00 | 560.00 | 580.00 | 580.00 | 288,447 |
| Jan 2, 2025 | 568.00 | 579.00 | 556.00 | 569.00 | 569.00 | 144,400 |
| Dec 30, 2024 | 556.00 | 594.00 | 556.00 | 567.00 | 567.00 | 242,984 |
| Dec 27, 2024 | 598.00 | 607.00 | 566.00 | 568.00 | 568.00 | 615,100 |
| Dec 26, 2024 | 610.00 | 651.00 | 565.00 | 573.00 | 573.00 | 1,015,415 |
| Dec 24, 2024 | 581.00 | 600.00 | 563.00 | 599.00 | 599.00 | 424,121 |
| Dec 23, 2024 | 581.00 | 585.00 | 572.00 | 582.00 | 582.00 | 212,920 |
| Dec 20, 2024 | 581.00 | 592.00 | 555.00 | 581.00 | 581.00 | 330,260 |
| Dec 19, 2024 | 592.00 | 599.00 | 579.00 | 584.00 | 584.00 | 241,361 |
| Dec 18, 2024 | 545.00 | 625.00 | 545.00 | 591.00 | 591.00 | 1,472,837 |
| Dec 17, 2024 | 553.00 | 570.00 | 540.00 | 556.00 | 556.00 | 186,172 |
| Dec 16, 2024 | 579.00 | 585.00 | 546.00 | 554.00 | 554.00 | 266,819 |
| Dec 13, 2024 | 551.00 | 583.00 | 545.00 | 579.00 | 579.00 | 316,337 |
| Dec 12, 2024 | 554.00 | 564.00 | 543.00 | 551.00 | 551.00 | 290,281 |
| Dec 11, 2024 | 537.00 | 564.00 | 533.00 | 561.00 | 561.00 | 214,376 |
| Dec 10, 2024 | 531.00 | 540.00 | 484.00 | 538.00 | 538.00 | 358,141 |
| Dec 9, 2024 | 534.00 | 540.00 | 502.00 | 511.00 | 511.00 | 632,138 |
| Dec 6, 2024 | 550.00 | 561.00 | 529.00 | 537.00 | 537.00 | 254,856 |
| Dec 5, 2024 | 545.00 | 560.00 | 521.00 | 556.00 | 556.00 | 126,082 |
| Dec 4, 2024 | 537.00 | 559.00 | 513.00 | 548.00 | 548.00 | 339,023 |
| Dec 3, 2024 | 557.00 | 564.00 | 539.00 | 540.00 | 540.00 | 496,152 |
| Dec 2, 2024 | 605.00 | 618.00 | 550.00 | 557.00 | 557.00 | 621,603 |
| Nov 29, 2024 | 588.00 | 613.00 | 577.00 | 605.00 | 605.00 | 433,366 |
| Nov 28, 2024 | 556.00 | 608.00 | 555.00 | 596.00 | 596.00 | 790,038 |
| Nov 27, 2024 | 555.00 | 566.00 | 544.00 | 553.00 | 553.00 | 350,568 |
| Nov 26, 2024 | 542.00 | 558.00 | 542.00 | 556.00 | 556.00 | 182,218 |
| Nov 25, 2024 | 534.00 | 576.00 | 530.00 | 552.00 | 552.00 | 677,588 |
| Nov 22, 2024 | 542.00 | 567.00 | 539.00 | 567.00 | 567.00 | 237,162 |
| Nov 21, 2024 | 577.00 | 578.00 | 551.00 | 551.00 | 551.00 | 393,404 |
| Nov 20, 2024 | 576.00 | 585.00 | 556.00 | 577.00 | 577.00 | 309,703 |
| Nov 19, 2024 | 573.00 | 583.00 | 555.00 | 576.00 | 576.00 | 436,573 |
| Nov 18, 2024 | 591.00 | 602.00 | 566.00 | 573.00 | 573.00 | 374,952 |
| Nov 15, 2024 | 597.00 | 607.00 | 554.00 | 596.00 | 596.00 | 255,422 |
| Nov 14, 2024 | 613.00 | 619.00 | 585.00 | 597.00 | 597.00 | 508,825 |
| Nov 13, 2024 | 636.00 | 660.00 | 605.00 | 613.00 | 613.00 | 634,224 |
| Nov 12, 2024 | 603.00 | 659.00 | 601.00 | 639.00 | 639.00 | 856,640 |
| Nov 11, 2024 | 626.00 | 632.00 | 609.00 | 611.00 | 611.00 | 586,719 |
| Nov 8, 2024 | 592.00 | 649.00 | 588.00 | 626.00 | 626.00 | 1,833,010 |
| Nov 7, 2024 | 607.00 | 614.00 | 557.00 | 591.00 | 591.00 | 1,703,554 |
| Nov 6, 2024 | 642.00 | 815.00 | 590.00 | 590.00 | 590.00 | 7,289,314 |
| Nov 5, 2024 | 688.00 | 696.00 | 642.00 | 642.00 | 642.00 | 636,771 |
| Nov 4, 2024 | 695.00 | 715.00 | 674.00 | 690.00 | 690.00 | 845,847 |
| Nov 1, 2024 | 745.00 | 775.00 | 684.00 | 690.00 | 690.00 | 2,600,735 |
| Oct 31, 2024 | 760.00 | 788.00 | 715.00 | 745.00 | 745.00 | 1,097,873 |
| Oct 30, 2024 | 690.00 | 769.00 | 673.00 | 760.00 | 760.00 | 1,957,770 |
| Oct 29, 2024 | 711.00 | 711.00 | 670.00 | 690.00 | 690.00 | 729,112 |
| Oct 28, 2024 | 702.00 | 715.00 | 697.00 | 707.00 | 707.00 | 140,720 |
| Oct 25, 2024 | 692.00 | 716.00 | 689.00 | 702.00 | 702.00 | 77,849 |
| Oct 24, 2024 | 704.00 | 722.00 | 684.00 | 692.00 | 692.00 | 310,915 |
| Oct 23, 2024 | 698.00 | 714.00 | 669.00 | 704.00 | 704.00 | 535,891 |
| Oct 22, 2024 | 709.00 | 750.00 | 678.00 | 698.00 | 698.00 | 759,754 |
| Oct 21, 2024 | 714.00 | 719.00 | 704.00 | 704.00 | 704.00 | 152,324 |
| Oct 18, 2024 | 726.00 | 738.00 | 702.00 | 714.00 | 714.00 | 345,287 |
| Oct 17, 2024 | 739.00 | 741.00 | 701.00 | 726.00 | 726.00 | 671,680 |
| Oct 16, 2024 | 753.00 | 753.00 | 685.00 | 722.00 | 722.00 | 1,107,089 |
| Oct 15, 2024 | 734.00 | 888.00 | 731.00 | 760.00 | 760.00 | 6,696,002 |
| Oct 14, 2024 | 713.00 | 735.00 | 700.00 | 734.00 | 734.00 | 465,899 |
| Oct 11, 2024 | 768.00 | 768.00 | 708.00 | 712.00 | 712.00 | 516,795 |
| Oct 10, 2024 | 756.00 | 792.00 | 733.00 | 764.00 | 764.00 | 845,065 |
| Oct 8, 2024 | 762.00 | 812.00 | 762.00 | 786.00 | 786.00 | 853,557 |
| Oct 7, 2024 | 720.00 | 777.00 | 716.00 | 774.00 | 774.00 | 649,198 |
| Oct 4, 2024 | 720.00 | 732.00 | 714.00 | 720.00 | 720.00 | 232,102 |
| Oct 2, 2024 | 710.00 | 746.00 | 699.00 | 728.00 | 728.00 | 387,073 |
| Sep 30, 2024 | 700.00 | 724.00 | 697.00 | 710.00 | 710.00 | 314,949 |
| Sep 27, 2024 | 726.00 | 738.00 | 694.00 | 707.00 | 707.00 | 353,723 |
| Sep 26, 2024 | 731.00 | 752.00 | 721.00 | 726.00 | 726.00 | 208,290 |
| Sep 25, 2024 | 732.00 | 805.00 | 725.00 | 739.00 | 739.00 | 895,589 |
| Sep 24, 2024 | 725.00 | 737.00 | 716.00 | 729.00 | 729.00 | 271,940 |
| Sep 23, 2024 | 737.00 | 744.00 | 715.00 | 725.00 | 725.00 | 175,705 |
| Sep 20, 2024 | 750.00 | 764.00 | 700.00 | 737.00 | 737.00 | 920,918 |
| Sep 19, 2024 | 800.00 | 809.00 | 715.00 | 747.00 | 747.00 | 1,035,349 |
| Sep 13, 2024 | 787.00 | 812.00 | 774.00 | 791.00 | 791.00 | 175,370 |
| Sep 12, 2024 | 788.00 | 805.00 | 783.00 | 784.00 | 784.00 | 96,333 |
| Sep 11, 2024 | 794.00 | 818.00 | 777.00 | 788.00 | 788.00 | 315,802 |
| Sep 10, 2024 | 814.00 | 819.00 | 792.00 | 803.00 | 803.00 | 153,542 |
| Sep 9, 2024 | 800.00 | 820.00 | 789.00 | 814.00 | 814.00 | 207,826 |
| Sep 6, 2024 | 824.00 | 837.00 | 785.00 | 817.00 | 817.00 | 262,233 |
| Sep 5, 2024 | 788.00 | 847.00 | 770.00 | 824.00 | 824.00 | 1,124,896 |
| Sep 4, 2024 | 800.00 | 854.00 | 735.00 | 788.00 | 788.00 | 2,884,608 |
| Sep 3, 2024 | 892.00 | 904.00 | 879.00 | 886.00 | 886.00 | 399,420 |
| Sep 2, 2024 | 885.00 | 912.00 | 873.00 | 886.00 | 886.00 | 627,913 |
| Aug 30, 2024 | 855.00 | 884.00 | 839.00 | 882.00 | 882.00 | 752,523 |
| Aug 29, 2024 | 892.00 | 915.00 | 846.00 | 855.00 | 855.00 | 1,670,218 |
| Aug 28, 2024 | 860.00 | 1,085.00 | 837.00 | 897.00 | 897.00 | 15,081,970 |
| Aug 26, 2024 | 914.00 | 934.00 | 871.00 | 874.00 | 874.00 | 530,494 |
| Aug 23, 2024 | 902.00 | 916.00 | 895.00 | 914.00 | 914.00 | 362,182 |
| Aug 22, 2024 | 910.00 | 929.00 | 870.00 | 908.00 | 908.00 | 530,669 |
| Aug 21, 2024 | 905.00 | 940.00 | 899.00 | 910.00 | 910.00 | 804,829 |
| Aug 20, 2024 | 905.00 | 909.00 | 869.00 | 905.00 | 905.00 | 821,994 |
| Aug 19, 2024 | 837.00 | 910.00 | 829.00 | 904.00 | 904.00 | 1,027,190 |
| Aug 16, 2024 | 853.00 | 875.00 | 828.00 | 828.00 | 828.00 | 480,843 |
| Aug 14, 2024 | 850.00 | 875.00 | 838.00 | 853.00 | 853.00 | 399,210 |
| Aug 13, 2024 | 828.00 | 840.00 | 801.00 | 840.00 | 840.00 | 386,424 |
| Aug 12, 2024 | 810.00 | 838.00 | 810.00 | 820.00 | 820.00 | 349,299 |
| Aug 9, 2024 | 792.00 | 825.00 | 792.00 | 810.00 | 810.00 | 260,918 |
| Aug 8, 2024 | 794.00 | 804.00 | 775.00 | 790.00 | 790.00 | 198,507 |
| Aug 7, 2024 | 800.00 | 810.00 | 794.00 | 794.00 | 794.00 | 165,750 |
| Aug 6, 2024 | 740.00 | 810.00 | 740.00 | 799.00 | 799.00 | 386,670 |
| Aug 5, 2024 | 810.00 | 824.00 | 699.00 | 739.00 | 739.00 | 619,447 |
| Aug 2, 2024 | 809.00 | 840.00 | 778.00 | 819.00 | 819.00 | 721,747 |
| Aug 1, 2024 | 796.00 | 809.00 | 781.00 | 809.00 | 809.00 | 348,608 |
| Jul 31, 2024 | 798.00 | 803.00 | 782.00 | 802.00 | 802.00 | 224,534 |
| Jul 30, 2024 | 817.00 | 821.00 | 789.00 | 805.00 | 805.00 | 442,161 |
| Jul 29, 2024 | 762.00 | 900.00 | 757.00 | 824.00 | 824.00 | 2,041,218 |
| Jul 26, 2024 | 755.00 | 770.00 | 749.00 | 757.00 | 757.00 | 189,170 |
| Jul 25, 2024 | 775.00 | 798.00 | 748.00 | 763.00 | 763.00 | 446,384 |
| Jul 24, 2024 | 830.00 | 830.00 | 784.00 | 789.00 | 789.00 | 196,024 |
| Jul 23, 2024 | 819.00 | 842.00 | 804.00 | 812.00 | 812.00 | 223,575 |
| Jul 22, 2024 | 786.00 | 824.00 | 752.00 | 819.00 | 819.00 | 408,322 |
| Jul 19, 2024 | 763.00 | 800.00 | 731.00 | 786.00 | 786.00 | 460,929 |
| Jul 18, 2024 | 783.00 | 801.00 | 752.00 | 782.00 | 782.00 | 196,796 |
| Jul 17, 2024 | 797.00 | 807.00 | 775.00 | 783.00 | 783.00 | 212,093 |
| Jul 16, 2024 | 776.00 | 815.00 | 776.00 | 797.00 | 797.00 | 334,277 |
| Jul 15, 2024 | 812.00 | 825.00 | 771.00 | 780.00 | 780.00 | 682,068 |
| Jul 12, 2024 | 808.00 | 845.00 | 807.00 | 812.00 | 812.00 | 289,832 |
| Jul 11, 2024 | 846.00 | 860.00 | 808.00 | 808.00 | 808.00 | 385,546 |
| Jul 10, 2024 | 878.00 | 887.00 | 844.00 | 846.00 | 846.00 | 352,631 |
| Jul 9, 2024 | 890.00 | 910.00 | 877.00 | 877.00 | 877.00 | 226,927 |
| Jul 8, 2024 | 877.00 | 893.00 | 866.00 | 890.00 | 890.00 | 318,637 |
| Jul 5, 2024 | 870.00 | 878.00 | 840.00 | 877.00 | 877.00 | 325,469 |
| Jul 4, 2024 | 899.00 | 906.00 | 866.00 | 867.00 | 867.00 | 427,330 |
| Jul 3, 2024 | 911.00 | 917.00 | 897.00 | 907.00 | 907.00 | 336,507 |
| Jul 2, 2024 | 916.00 | 922.00 | 878.00 | 913.00 | 913.00 | 403,718 |
| Jul 1, 2024 | 881.00 | 916.00 | 880.00 | 904.00 | 904.00 | 524,984 |
| Jun 28, 2024 | 850.00 | 1,000.00 | 835.00 | 892.00 | 892.00 | 4,729,120 |
| Jun 27, 2024 | 962.00 | 962.00 | 910.00 | 910.00 | 910.00 | 841,690 |
| Jun 26, 2024 | 925.00 | 965.00 | 904.00 | 962.00 | 962.00 | 1,106,058 |
| Jun 25, 2024 | 835.00 | 918.00 | 835.00 | 911.00 | 911.00 | 986,179 |
| Jun 24, 2024 | 861.00 | 861.00 | 833.00 | 835.00 | 835.00 | 302,983 |
| Jun 21, 2024 | 875.00 | 886.00 | 855.00 | 861.00 | 861.00 | 365,165 |
| Jun 20, 2024 | 839.00 | 894.00 | 834.00 | 873.00 | 873.00 | 475,513 |
| Jun 19, 2024 | 882.00 | 915.00 | 834.00 | 834.00 | 834.00 | 673,290 |
| Jun 18, 2024 | 906.00 | 929.00 | 860.00 | 903.00 | 903.00 | 876,705 |
| Jun 17, 2024 | 818.00 | 930.00 | 806.00 | 915.00 | 915.00 | 2,447,129 |
| Jun 14, 2024 | 787.00 | 825.00 | 761.00 | 818.00 | 818.00 | 514,628 |
| Jun 13, 2024 | 763.00 | 794.00 | 743.00 | 787.00 | 787.00 | 355,347 |
| Jun 12, 2024 | 813.00 | 819.00 | 756.00 | 763.00 | 763.00 | 682,390 |
| Jun 11, 2024 | 773.00 | 815.00 | 760.00 | 810.00 | 810.00 | 460,178 |
| Jun 10, 2024 | 752.00 | 775.00 | 730.00 | 773.00 | 773.00 | 258,498 |
| Jun 7, 2024 | 750.00 | 759.00 | 730.00 | 752.00 | 752.00 | 275,454 |
| Jun 5, 2024 | 771.00 | 771.00 | 737.00 | 750.00 | 750.00 | 305,164 |
| Jun 4, 2024 | 770.00 | 771.00 | 748.00 | 771.00 | 771.00 | 250,869 |
| Jun 3, 2024 | 780.00 | 796.00 | 750.00 | 769.00 | 769.00 | 401,413 |
| May 31, 2024 | 780.00 | 805.00 | 760.00 | 779.00 | 779.00 | 312,002 |
| May 30, 2024 | 824.00 | 830.00 | 742.00 | 790.00 | 790.00 | 591,490 |
| May 29, 2024 | 849.00 | 870.00 | 824.00 | 833.00 | 833.00 | 392,802 |
| May 28, 2024 | 827.00 | 880.00 | 811.00 | 850.00 | 850.00 | 989,483 |
| May 27, 2024 | 829.00 | 840.00 | 794.00 | 830.00 | 830.00 | 676,088 |
| May 24, 2024 | 839.00 | 917.00 | 801.00 | 829.00 | 829.00 | 2,041,902 |
| May 23, 2024 | 816.00 | 850.00 | 802.00 | 820.00 | 820.00 | 626,471 |
| May 22, 2024 | 773.00 | 855.00 | 769.00 | 820.00 | 820.00 | 1,538,856 |
| May 21, 2024 | 825.00 | 854.00 | 743.00 | 800.00 | 800.00 | 1,747,480 |
| May 20, 2024 | 897.00 | 907.00 | 809.00 | 824.00 | 824.00 | 1,117,538 |
| May 17, 2024 | 900.00 | 940.00 | 890.00 | 897.00 | 897.00 | 526,481 |
| May 16, 2024 | 960.00 | 963.00 | 906.00 | 930.00 | 930.00 | 320,076 |
| May 14, 2024 | 930.00 | 941.00 | 891.00 | 934.00 | 934.00 | 499,962 |
| May 13, 2024 | 918.00 | 950.00 | 875.00 | 918.00 | 918.00 | 1,129,502 |
| May 10, 2024 | 949.00 | 958.00 | 895.00 | 918.00 | 918.00 | 1,088,569 |
| May 9, 2024 | 1,024.00 | 1,024.00 | 922.00 | 954.00 | 954.00 | 2,117,950 |
| May 8, 2024 | 1,000.00 | 1,026.00 | 957.00 | 1,000.00 | 1,000.00 | 1,367,883 |
| May 7, 2024 | 935.00 | 1,020.00 | 933.00 | 1,000.00 | 1,000.00 | 1,367,464 |
| May 3, 2024 | 969.00 | 970.00 | 881.00 | 935.00 | 935.00 | 1,734,515 |
| May 2, 2024 | 843.00 | 990.00 | 817.00 | 964.00 | 964.00 | 5,387,206 |
| Apr 30, 2024 | 821.00 | 844.00 | 810.00 | 835.00 | 835.00 | 1,417,549 |
| Apr 29, 2024 | 770.00 | 855.00 | 763.00 | 840.00 | 840.00 | 4,184,214 |
| Apr 26, 2024 | 720.00 | 791.00 | 661.00 | 777.00 | 777.00 | 4,666,049 |
| Apr 25, 2024 | 800.00 | 805.00 | 687.00 | 699.00 | 699.00 | 3,531,907 |
| Apr 24, 2024 | 717.00 | 788.00 | 715.00 | 770.00 | 770.00 | 5,274,649 |
| Apr 23, 2024 | 645.00 | 750.00 | 623.00 | 720.00 | 720.00 | 11,294,060 |
| Apr 22, 2024 | 565.00 | 645.00 | 531.00 | 639.00 | 639.00 | 7,755,398 |
| Apr 19, 2024 | 513.00 | 580.00 | 501.00 | 569.00 | 569.00 | 2,079,417 |
| Apr 18, 2024 | 513.00 | 525.00 | 502.00 | 514.00 | 514.00 | 592,894 |
| Apr 17, 2024 | 495.00 | 515.00 | 478.00 | 515.00 | 515.00 | 1,004,236 |
| Apr 16, 2024 | 540.00 | 549.00 | 492.00 | 494.00 | 494.00 | 3,120,504 |
| Apr 15, 2024 | 435.00 | 541.00 | 430.00 | 522.00 | 522.00 | 8,192,494 |
| Apr 12, 2024 | 430.00 | 441.00 | 428.00 | 435.00 | 435.00 | 753,510 |
| Apr 11, 2024 | 417.00 | 490.00 | 412.00 | 429.00 | 429.00 | 6,142,589 |
| Apr 9, 2024 | 415.00 | 428.00 | 408.00 | 417.00 | 417.00 | 376,329 |
| Apr 8, 2024 | 416.00 | 419.00 | 405.00 | 415.00 | 415.00 | 220,491 |
| Apr 5, 2024 | 427.00 | 430.00 | 412.00 | 416.00 | 416.00 | 287,819 |
| Apr 4, 2024 | 422.00 | 429.00 | 417.00 | 421.00 | 421.00 | 293,191 |
| Apr 3, 2024 | 430.00 | 437.00 | 419.00 | 422.00 | 422.00 | 338,694 |
| Apr 2, 2024 | 447.00 | 449.00 | 430.00 | 437.00 | 437.00 | 499,821 |
| Apr 1, 2024 | 465.00 | 465.00 | 440.00 | 447.00 | 447.00 | 382,071 |
| Mar 29, 2024 | 457.00 | 467.00 | 448.00 | 455.00 | 455.00 | 373,983 |
| Mar 28, 2024 | 463.00 | 465.00 | 450.00 | 457.00 | 457.00 | 438,107 |
| Mar 27, 2024 | 458.00 | 503.00 | 443.00 | 463.00 | 463.00 | 3,426,260 |
| Mar 26, 2024 | 453.00 | 469.00 | 448.00 | 458.00 | 458.00 | 380,355 |
| Mar 25, 2024 | 467.00 | 475.00 | 454.00 | 455.00 | 455.00 | 471,412 |
| Mar 22, 2024 | 433.00 | 484.00 | 425.00 | 469.00 | 469.00 | 2,950,740 |
| Mar 21, 2024 | 435.00 | 455.00 | 422.00 | 432.00 | 432.00 | 737,068 |
| Mar 20, 2024 | 428.00 | 445.00 | 425.00 | 434.00 | 434.00 | 810,725 |
| Mar 19, 2024 | 423.00 | 429.00 | 416.00 | 423.00 | 423.00 | 185,545 |
| Mar 18, 2024 | 424.00 | 434.00 | 421.00 | 423.00 | 423.00 | 98,645 |
| Mar 15, 2024 | 415.00 | 438.00 | 414.00 | 424.00 | 424.00 | 217,415 |
| Mar 14, 2024 | 440.00 | 440.00 | 413.00 | 413.00 | 413.00 | 148,543 |
| Mar 13, 2024 | 427.00 | 430.00 | 414.00 | 417.00 | 417.00 | 208,472 |
| Mar 12, 2024 | 427.00 | 430.00 | 423.00 | 427.00 | 427.00 | 97,604 |
| Mar 11, 2024 | 433.00 | 433.00 | 422.00 | 427.00 | 427.00 | 101,696 |
| Mar 8, 2024 | 432.00 | 435.00 | 421.00 | 433.00 | 433.00 | 262,211 |
| Mar 7, 2024 | 445.00 | 446.00 | 427.00 | 433.00 | 433.00 | 308,408 |
| Mar 6, 2024 | 421.00 | 458.00 | 415.00 | 446.00 | 446.00 | 1,126,796 |
| Mar 5, 2024 | 425.00 | 427.00 | 415.00 | 422.00 | 422.00 | 263,970 |
| Mar 4, 2024 | 428.00 | 430.00 | 410.00 | 418.00 | 418.00 | 285,249 |
| Feb 29, 2024 | 440.00 | 440.00 | 421.00 | 423.00 | 423.00 | 497,805 |
| Feb 28, 2024 | 438.00 | 443.00 | 436.00 | 439.00 | 439.00 | 81,974 |
| Feb 27, 2024 | 444.00 | 451.00 | 436.00 | 438.00 | 438.00 | 104,759 |
| Feb 26, 2024 | 446.00 | 453.00 | 431.00 | 449.00 | 449.00 | 329,614 |
| Feb 23, 2024 | 438.00 | 448.00 | 431.00 | 446.00 | 446.00 | 180,693 |
| Feb 22, 2024 | 439.00 | 440.00 | 430.00 | 438.00 | 438.00 | 87,513 |
| Feb 21, 2024 | 444.00 | 464.00 | 435.00 | 435.00 | 435.00 | 637,449 |
| Feb 20, 2024 | 442.00 | 448.00 | 432.00 | 441.00 | 441.00 | 359,255 |
| Feb 19, 2024 | 434.00 | 447.00 | 434.00 | 442.00 | 442.00 | 104,673 |
| Feb 16, 2024 | 431.00 | 437.00 | 429.00 | 434.00 | 434.00 | 76,077 |
| Feb 15, 2024 | 434.00 | 436.00 | 429.00 | 431.00 | 431.00 | 113,458 |
| Feb 14, 2024 | 429.00 | 450.00 | 424.00 | 434.00 | 434.00 | 372,054 |
| Feb 13, 2024 | 444.00 | 459.00 | 428.00 | 428.00 | 428.00 | 491,774 |
| Feb 8, 2024 | 449.00 | 460.00 | 441.00 | 448.00 | 448.00 | 404,930 |
| Feb 7, 2024 | 456.00 | 477.00 | 446.00 | 449.00 | 449.00 | 265,016 |
| Feb 6, 2024 | 464.00 | 468.00 | 450.00 | 459.00 | 459.00 | 113,169 |
| Feb 5, 2024 | 460.00 | 465.00 | 451.00 | 464.00 | 464.00 | 193,754 |
| Feb 2, 2024 | 463.00 | 471.00 | 451.00 | 460.00 | 460.00 | 461,882 |
| Feb 1, 2024 | 474.00 | 475.00 | 463.00 | 463.00 | 463.00 | 265,841 |
| Jan 31, 2024 | 480.00 | 482.00 | 465.00 | 475.00 | 475.00 | 189,681 |
| Jan 30, 2024 | 478.00 | 485.00 | 467.00 | 480.00 | 480.00 | 232,396 |
| Jan 29, 2024 | 481.00 | 491.00 | 470.00 | 478.00 | 478.00 | 268,029 |
| Jan 26, 2024 | 492.00 | 492.00 | 478.00 | 485.00 | 485.00 | 240,253 |
| Jan 25, 2024 | 489.00 | 500.00 | 476.00 | 492.00 | 492.00 | 174,997 |
| Jan 24, 2024 | 501.00 | 510.00 | 491.00 | 491.00 | 491.00 | 141,512 |
| Jan 23, 2024 | 491.00 | 500.00 | 480.00 | 499.00 | 499.00 | 204,744 |