Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,496.00
-28.00
(-1.84%)
As of 10:42:14 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1,525.00 | 1,555.00 | 1,476.00 | 1,496.00 | 1,496.00 | 102,964 |
| Mar 6, 2025 | 1,580.00 | 1,665.00 | 1,466.00 | 1,524.00 | 1,524.00 | 663,335 |
| Mar 5, 2025 | 1,395.00 | 1,530.00 | 1,362.00 | 1,530.00 | 1,530.00 | 1,218,454 |
| Mar 4, 2025 | 1,349.00 | 1,378.00 | 1,252.00 | 1,359.00 | 1,359.00 | 376,366 |
| Feb 28, 2025 | 1,283.00 | 1,408.00 | 1,283.00 | 1,349.00 | 1,349.00 | 812,114 |
| Feb 27, 2025 | 1,280.00 | 1,340.00 | 1,236.00 | 1,313.00 | 1,313.00 | 926,173 |
| Feb 26, 2025 | 1,183.00 | 1,259.00 | 1,183.00 | 1,249.00 | 1,249.00 | 431,372 |
| Feb 25, 2025 | 1,194.00 | 1,227.00 | 1,161.00 | 1,203.00 | 1,203.00 | 227,773 |
| Feb 24, 2025 | 1,199.00 | 1,199.00 | 1,159.00 | 1,180.00 | 1,180.00 | 102,318 |
| Feb 21, 2025 | 1,179.00 | 1,179.00 | 1,150.00 | 1,158.00 | 1,158.00 | 77,787 |
| Feb 20, 2025 | 1,162.00 | 1,162.00 | 1,143.00 | 1,145.00 | 1,145.00 | 72,336 |
| Feb 19, 2025 | 1,187.00 | 1,198.00 | 1,140.00 | 1,153.00 | 1,153.00 | 180,568 |
| Feb 18, 2025 | 1,205.00 | 1,211.00 | 1,170.00 | 1,182.00 | 1,182.00 | 120,884 |
| Feb 17, 2025 | 1,210.00 | 1,210.00 | 1,160.00 | 1,194.00 | 1,194.00 | 154,692 |
| Feb 14, 2025 | 1,219.00 | 1,219.00 | 1,171.00 | 1,190.00 | 1,190.00 | 76,620 |
| Feb 13, 2025 | 1,262.00 | 1,265.00 | 1,175.00 | 1,177.00 | 1,177.00 | 335,061 |
| Feb 12, 2025 | 1,223.00 | 1,223.00 | 1,170.00 | 1,192.00 | 1,192.00 | 251,000 |
| Feb 11, 2025 | 1,229.00 | 1,229.00 | 1,193.00 | 1,200.00 | 1,200.00 | 111,998 |
| Feb 10, 2025 | 1,218.00 | 1,247.00 | 1,191.00 | 1,197.00 | 1,197.00 | 213,624 |
| Feb 7, 2025 | 1,208.00 | 1,245.00 | 1,150.00 | 1,228.00 | 1,228.00 | 476,591 |
| Feb 6, 2025 | 1,109.00 | 1,298.00 | 1,100.00 | 1,208.00 | 1,208.00 | 2,181,952 |
| Feb 5, 2025 | 1,100.00 | 1,135.00 | 1,081.00 | 1,094.00 | 1,094.00 | 107,400 |
| Feb 4, 2025 | 1,090.00 | 1,137.00 | 1,090.00 | 1,100.00 | 1,100.00 | 100,654 |
| Feb 3, 2025 | 1,137.00 | 1,137.00 | 1,090.00 | 1,090.00 | 1,090.00 | 92,834 |
| Jan 31, 2025 | 1,202.00 | 1,202.00 | 1,139.00 | 1,139.00 | 1,139.00 | 166,547 |
| Jan 24, 2025 | 1,222.00 | 1,250.00 | 1,201.00 | 1,202.00 | 1,202.00 | 87,458 |
| Jan 23, 2025 | 1,260.00 | 1,260.00 | 1,201.00 | 1,222.00 | 1,222.00 | 129,388 |
| Jan 22, 2025 | 1,241.00 | 1,250.00 | 1,214.00 | 1,227.00 | 1,227.00 | 215,106 |
| Jan 21, 2025 | 1,265.00 | 1,265.00 | 1,217.00 | 1,227.00 | 1,227.00 | 128,376 |
| Jan 20, 2025 | 1,240.00 | 1,263.00 | 1,166.00 | 1,236.00 | 1,236.00 | 414,958 |
| Jan 17, 2025 | 1,170.00 | 1,278.00 | 1,170.00 | 1,234.00 | 1,234.00 | 501,797 |
| Jan 16, 2025 | 1,144.00 | 1,191.00 | 1,089.00 | 1,170.00 | 1,170.00 | 181,544 |
| Jan 15, 2025 | 1,128.00 | 1,162.00 | 1,112.00 | 1,141.00 | 1,141.00 | 188,524 |
| Jan 14, 2025 | 1,114.00 | 1,142.00 | 1,085.00 | 1,128.00 | 1,128.00 | 372,673 |
| Jan 13, 2025 | 1,060.00 | 1,284.00 | 1,055.00 | 1,135.00 | 1,135.00 | 3,335,244 |
| Jan 10, 2025 | 1,098.00 | 1,099.00 | 1,023.00 | 1,045.00 | 1,045.00 | 233,603 |
| Jan 9, 2025 | 995.00 | 1,085.00 | 987.00 | 1,048.00 | 1,048.00 | 367,985 |
| Jan 8, 2025 | 987.00 | 1,006.00 | 961.00 | 1,000.00 | 1,000.00 | 180,437 |
| Jan 7, 2025 | 963.00 | 990.00 | 963.00 | 988.00 | 988.00 | 90,289 |
| Jan 6, 2025 | 940.00 | 963.00 | 940.00 | 963.00 | 963.00 | 71,739 |
| Jan 3, 2025 | 940.00 | 963.00 | 926.00 | 947.00 | 947.00 | 138,026 |
| Jan 2, 2025 | 945.00 | 977.00 | 918.00 | 938.00 | 938.00 | 89,068 |
| Dec 30, 2024 | 876.00 | 930.00 | 872.00 | 924.00 | 924.00 | 141,854 |
| Dec 27, 2024 | 930.00 | 947.00 | 863.00 | 876.00 | 876.00 | 355,189 |
| Dec 26, 2024 | 1,023.00 | 1,039.00 | 916.00 | 947.00 | 947.00 | 459,350 |
| Dec 24, 2024 | 1,025.00 | 1,050.00 | 1,015.00 | 1,021.00 | 1,021.00 | 95,338 |
| Dec 23, 2024 | 1,045.00 | 1,090.00 | 1,015.00 | 1,023.00 | 1,023.00 | 266,919 |
| Dec 20, 2024 | 1,104.00 | 1,104.00 | 1,034.00 | 1,041.00 | 1,041.00 | 245,736 |
| Dec 19, 2024 | 1,020.00 | 1,173.00 | 1,010.00 | 1,103.00 | 1,103.00 | 1,497,488 |
| Dec 18, 2024 | 1,031.00 | 1,047.00 | 989.00 | 1,025.00 | 1,025.00 | 223,530 |
| Dec 17, 2024 | 1,099.00 | 1,099.00 | 1,030.00 | 1,031.00 | 1,031.00 | 146,216 |
| Dec 16, 2024 | 1,140.00 | 1,140.00 | 1,068.00 | 1,080.00 | 1,080.00 | 136,628 |
| Dec 13, 2024 | 1,074.00 | 1,179.00 | 1,073.00 | 1,100.00 | 1,100.00 | 263,430 |
| Dec 12, 2024 | 1,056.00 | 1,085.00 | 1,044.00 | 1,073.00 | 1,073.00 | 118,556 |
| Dec 11, 2024 | 1,077.00 | 1,105.00 | 1,030.00 | 1,043.00 | 1,043.00 | 303,692 |
| Dec 10, 2024 | 1,076.00 | 1,320.00 | 1,017.00 | 1,077.00 | 1,077.00 | 1,532,403 |
| Dec 9, 2024 | 1,141.00 | 1,168.00 | 971.00 | 1,023.00 | 1,023.00 | 297,533 |
| Dec 6, 2024 | 1,208.00 | 1,241.00 | 1,144.00 | 1,168.00 | 1,168.00 | 223,683 |
| Dec 5, 2024 | 1,225.00 | 1,237.00 | 1,201.00 | 1,221.00 | 1,221.00 | 86,824 |
| Dec 4, 2024 | 1,269.00 | 1,269.00 | 1,216.00 | 1,225.00 | 1,225.00 | 161,229 |
| Dec 3, 2024 | 1,300.00 | 1,300.00 | 1,270.00 | 1,277.00 | 1,277.00 | 172,863 |
| Dec 2, 2024 | 1,287.00 | 1,307.00 | 1,270.00 | 1,279.00 | 1,279.00 | 170,430 |
| Nov 29, 2024 | 1,299.00 | 1,360.00 | 1,255.00 | 1,287.00 | 1,287.00 | 108,250 |
| Nov 28, 2024 | 1,283.00 | 1,302.00 | 1,259.00 | 1,299.00 | 1,299.00 | 135,612 |
| Nov 27, 2024 | 1,498.00 | 1,499.00 | 1,278.00 | 1,280.00 | 1,280.00 | 1,067,660 |
| Nov 26, 2024 | 1,336.00 | 1,448.00 | 1,331.00 | 1,433.00 | 1,433.00 | 1,191,582 |
| Nov 25, 2024 | 1,351.00 | 1,385.00 | 1,299.00 | 1,337.00 | 1,337.00 | 250,259 |
| Nov 22, 2024 | 1,310.00 | 1,360.00 | 1,292.00 | 1,351.00 | 1,351.00 | 367,106 |
| Nov 21, 2024 | 1,307.00 | 1,345.00 | 1,266.00 | 1,300.00 | 1,300.00 | 228,841 |
| Nov 20, 2024 | 1,324.00 | 1,350.00 | 1,261.00 | 1,307.00 | 1,307.00 | 195,206 |
| Nov 19, 2024 | 1,336.00 | 1,375.00 | 1,302.00 | 1,365.00 | 1,365.00 | 282,005 |
| Nov 18, 2024 | 1,246.00 | 1,445.00 | 1,246.00 | 1,360.00 | 1,360.00 | 999,015 |
| Nov 15, 2024 | 1,290.00 | 1,362.00 | 1,241.00 | 1,256.00 | 1,256.00 | 385,298 |
| Nov 14, 2024 | 1,331.00 | 1,331.00 | 1,270.00 | 1,309.00 | 1,309.00 | 99,702 |
| Nov 13, 2024 | 1,355.00 | 1,380.00 | 1,311.00 | 1,331.00 | 1,331.00 | 58,480 |
| Nov 12, 2024 | 1,394.00 | 1,394.00 | 1,338.00 | 1,354.00 | 1,354.00 | 96,787 |
| Nov 11, 2024 | 1,400.00 | 1,410.00 | 1,385.00 | 1,394.00 | 1,394.00 | 61,250 |
| Nov 8, 2024 | 1,406.00 | 1,415.00 | 1,329.00 | 1,400.00 | 1,400.00 | 87,589 |
| Nov 7, 2024 | 1,407.00 | 1,417.00 | 1,383.00 | 1,407.00 | 1,407.00 | 108,425 |
| Nov 6, 2024 | 1,396.00 | 1,426.00 | 1,376.00 | 1,407.00 | 1,407.00 | 88,840 |
| Nov 5, 2024 | 1,420.00 | 1,422.00 | 1,367.00 | 1,400.00 | 1,400.00 | 84,373 |
| Nov 4, 2024 | 1,410.00 | 1,422.00 | 1,388.00 | 1,406.00 | 1,406.00 | 72,247 |
| Nov 1, 2024 | 1,406.00 | 1,435.00 | 1,350.00 | 1,410.00 | 1,410.00 | 130,037 |
| Oct 31, 2024 | 1,602.00 | 1,602.00 | 1,400.00 | 1,406.00 | 1,406.00 | 782,507 |
| Oct 30, 2024 | 1,387.00 | 1,427.00 | 1,380.00 | 1,425.00 | 1,425.00 | 182,785 |
| Oct 29, 2024 | 1,380.00 | 1,427.00 | 1,361.00 | 1,391.00 | 1,391.00 | 152,416 |
| Oct 28, 2024 | 1,419.00 | 1,425.00 | 1,358.00 | 1,378.00 | 1,378.00 | 165,668 |
| Oct 25, 2024 | 1,328.00 | 1,420.00 | 1,302.00 | 1,413.00 | 1,413.00 | 184,971 |
| Oct 24, 2024 | 1,315.00 | 1,327.00 | 1,303.00 | 1,326.00 | 1,326.00 | 44,744 |
| Oct 23, 2024 | 1,332.00 | 1,356.00 | 1,303.00 | 1,316.00 | 1,316.00 | 85,983 |
| Oct 22, 2024 | 1,368.00 | 1,379.00 | 1,344.00 | 1,345.00 | 1,345.00 | 131,565 |
| Oct 21, 2024 | 1,445.00 | 1,482.00 | 1,368.00 | 1,368.00 | 1,368.00 | 173,403 |
| Oct 18, 2024 | 1,399.00 | 1,484.00 | 1,385.00 | 1,445.00 | 1,445.00 | 469,120 |
| Oct 17, 2024 | 1,395.00 | 1,420.00 | 1,341.00 | 1,386.00 | 1,386.00 | 253,147 |
| Oct 16, 2024 | 1,407.00 | 1,407.00 | 1,332.00 | 1,394.00 | 1,394.00 | 435,449 |
| Oct 15, 2024 | 1,483.00 | 1,485.00 | 1,380.00 | 1,407.00 | 1,407.00 | 769,750 |
| Oct 14, 2024 | 1,220.00 | 1,540.00 | 1,220.00 | 1,486.00 | 1,486.00 | 6,725,306 |
| Oct 11, 2024 | 1,188.00 | 1,220.00 | 1,140.00 | 1,220.00 | 1,220.00 | 177,266 |
| Oct 10, 2024 | 1,226.00 | 1,271.00 | 1,180.00 | 1,186.00 | 1,186.00 | 127,703 |
| Oct 8, 2024 | 1,265.00 | 1,276.00 | 1,209.00 | 1,222.00 | 1,222.00 | 169,243 |
| Oct 7, 2024 | 1,300.00 | 1,325.00 | 1,223.00 | 1,269.00 | 1,269.00 | 160,271 |
| Oct 4, 2024 | 1,299.00 | 1,317.00 | 1,248.00 | 1,300.00 | 1,300.00 | 129,571 |
| Oct 2, 2024 | 1,295.00 | 1,300.00 | 1,273.00 | 1,300.00 | 1,300.00 | 64,991 |
| Sep 30, 2024 | 1,301.00 | 1,339.00 | 1,260.00 | 1,295.00 | 1,295.00 | 248,190 |
| Sep 27, 2024 | 1,292.00 | 1,345.00 | 1,287.00 | 1,300.00 | 1,300.00 | 133,424 |
| Sep 26, 2024 | 1,306.00 | 1,330.00 | 1,297.00 | 1,304.00 | 1,304.00 | 44,712 |
| Sep 25, 2024 | 1,315.00 | 1,332.00 | 1,281.00 | 1,306.00 | 1,306.00 | 91,786 |
| Sep 24, 2024 | 1,324.00 | 1,346.00 | 1,285.00 | 1,327.00 | 1,327.00 | 98,071 |
| Sep 23, 2024 | 1,461.00 | 1,461.00 | 1,317.00 | 1,338.00 | 1,338.00 | 246,506 |
| Sep 20, 2024 | 1,361.00 | 1,418.00 | 1,331.00 | 1,387.00 | 1,387.00 | 109,954 |
| Sep 19, 2024 | 1,382.00 | 1,450.00 | 1,342.00 | 1,361.00 | 1,361.00 | 297,164 |
| Sep 13, 2024 | 1,307.00 | 1,410.00 | 1,303.00 | 1,386.00 | 1,386.00 | 189,656 |
| Sep 12, 2024 | 1,291.00 | 1,307.00 | 1,261.00 | 1,307.00 | 1,307.00 | 93,406 |
| Sep 11, 2024 | 1,319.00 | 1,319.00 | 1,222.00 | 1,292.00 | 1,292.00 | 60,987 |
| Sep 10, 2024 | 1,305.00 | 1,365.00 | 1,268.00 | 1,287.00 | 1,287.00 | 70,661 |
| Sep 9, 2024 | 1,320.00 | 1,332.00 | 1,298.00 | 1,305.00 | 1,305.00 | 62,227 |
| Sep 6, 2024 | 1,320.00 | 1,385.00 | 1,268.00 | 1,320.00 | 1,320.00 | 49,881 |
| Sep 5, 2024 | 1,338.00 | 1,357.00 | 1,299.00 | 1,320.00 | 1,320.00 | 68,038 |
| Sep 4, 2024 | 1,316.00 | 1,363.00 | 1,303.00 | 1,322.00 | 1,322.00 | 123,848 |
| Sep 3, 2024 | 1,369.00 | 1,399.00 | 1,275.00 | 1,322.00 | 1,322.00 | 145,527 |
| Sep 2, 2024 | 1,403.00 | 1,429.00 | 1,350.00 | 1,369.00 | 1,369.00 | 121,545 |
| Aug 30, 2024 | 1,402.00 | 1,441.00 | 1,392.00 | 1,403.00 | 1,403.00 | 191,184 |
| Aug 29, 2024 | 1,417.00 | 1,422.00 | 1,391.00 | 1,402.00 | 1,402.00 | 266,515 |
| Aug 28, 2024 | 1,447.00 | 1,467.00 | 1,410.00 | 1,418.00 | 1,418.00 | 149,511 |
| Aug 27, 2024 | 1,415.00 | 1,456.00 | 1,400.00 | 1,447.00 | 1,447.00 | 282,527 |
| Aug 26, 2024 | 1,443.00 | 1,445.00 | 1,400.00 | 1,422.00 | 1,422.00 | 132,012 |
| Aug 23, 2024 | 1,422.00 | 1,467.00 | 1,400.00 | 1,440.00 | 1,440.00 | 151,633 |
| Aug 22, 2024 | 1,427.00 | 1,453.00 | 1,415.00 | 1,422.00 | 1,422.00 | 177,584 |
| Aug 21, 2024 | 1,424.00 | 1,434.00 | 1,375.00 | 1,427.00 | 1,427.00 | 118,146 |
| Aug 20, 2024 | 1,419.00 | 1,451.00 | 1,395.00 | 1,425.00 | 1,425.00 | 169,238 |
| Aug 19, 2024 | 1,438.00 | 1,446.00 | 1,356.00 | 1,395.00 | 1,395.00 | 149,758 |
| Aug 16, 2024 | 1,482.00 | 1,511.00 | 1,418.00 | 1,419.00 | 1,419.00 | 158,809 |
| Aug 14, 2024 | 1,254.00 | 1,505.00 | 1,231.00 | 1,485.00 | 1,485.00 | 1,569,866 |
| Aug 13, 2024 | 1,507.00 | 1,546.00 | 1,456.00 | 1,457.00 | 1,457.00 | 41,845 |
| Aug 12, 2024 | 1,500.00 | 1,505.00 | 1,471.00 | 1,490.00 | 1,490.00 | 35,676 |
| Aug 9, 2024 | 1,539.00 | 1,559.00 | 1,469.00 | 1,488.00 | 1,488.00 | 156,091 |
| Aug 8, 2024 | 1,495.00 | 1,530.00 | 1,483.00 | 1,499.00 | 1,499.00 | 66,554 |
| Aug 7, 2024 | 1,480.00 | 1,509.00 | 1,469.00 | 1,495.00 | 1,495.00 | 73,726 |
| Aug 6, 2024 | 1,455.00 | 1,495.00 | 1,359.00 | 1,479.00 | 1,479.00 | 227,391 |
| Aug 5, 2024 | 1,508.00 | 1,531.00 | 1,332.00 | 1,456.00 | 1,456.00 | 415,848 |
| Aug 2, 2024 | 1,551.00 | 1,559.00 | 1,512.00 | 1,514.00 | 1,514.00 | 240,072 |
| Aug 1, 2024 | 1,532.00 | 1,615.00 | 1,532.00 | 1,560.00 | 1,560.00 | 197,552 |
| Jul 31, 2024 | 1,617.00 | 1,639.00 | 1,579.00 | 1,581.00 | 1,581.00 | 140,215 |
| Jul 30, 2024 | 1,631.00 | 1,631.00 | 1,532.00 | 1,617.00 | 1,617.00 | 126,427 |
| Jul 29, 2024 | 1,517.00 | 1,657.00 | 1,517.00 | 1,647.00 | 1,647.00 | 279,002 |
| Jul 26, 2024 | 1,620.00 | 1,639.00 | 1,593.00 | 1,616.00 | 1,616.00 | 107,789 |
| Jul 25, 2024 | 1,652.00 | 1,696.00 | 1,593.00 | 1,615.00 | 1,615.00 | 392,172 |
| Jul 24, 2024 | 1,660.00 | 1,716.00 | 1,646.00 | 1,653.00 | 1,653.00 | 371,865 |
| Jul 23, 2024 | 1,518.00 | 1,657.00 | 1,515.00 | 1,657.00 | 1,657.00 | 340,927 |
| Jul 22, 2024 | 1,650.00 | 1,720.00 | 1,522.00 | 1,546.00 | 1,546.00 | 862,655 |
| Jul 19, 2024 | 1,640.00 | 1,649.00 | 1,595.00 | 1,623.00 | 1,623.00 | 79,524 |
| Jul 18, 2024 | 1,672.00 | 1,672.00 | 1,600.00 | 1,640.00 | 1,640.00 | 108,284 |
| Jul 17, 2024 | 1,689.00 | 1,704.00 | 1,582.00 | 1,680.00 | 1,680.00 | 163,676 |
| Jul 16, 2024 | 1,695.00 | 1,720.00 | 1,654.00 | 1,689.00 | 1,689.00 | 152,673 |
| Jul 15, 2024 | 1,703.00 | 1,703.00 | 1,642.00 | 1,697.00 | 1,697.00 | 140,024 |
| Jul 12, 2024 | 1,669.00 | 1,719.00 | 1,640.00 | 1,695.00 | 1,695.00 | 412,157 |
| Jul 11, 2024 | 1,694.00 | 1,770.00 | 1,663.00 | 1,667.00 | 1,667.00 | 593,749 |
| Jul 10, 2024 | 1,695.00 | 1,728.00 | 1,665.00 | 1,689.00 | 1,689.00 | 274,083 |
| Jul 9, 2024 | 1,636.00 | 1,700.00 | 1,620.00 | 1,695.00 | 1,695.00 | 494,795 |
| Jul 8, 2024 | 1,707.00 | 1,730.00 | 1,608.00 | 1,636.00 | 1,636.00 | 495,577 |
| Jul 5, 2024 | 1,547.00 | 1,697.00 | 1,546.00 | 1,679.00 | 1,679.00 | 395,087 |
| Jul 4, 2024 | 1,584.00 | 1,584.00 | 1,450.00 | 1,579.00 | 1,579.00 | 231,251 |
| Jul 3, 2024 | 1,607.00 | 1,650.00 | 1,574.00 | 1,588.00 | 1,588.00 | 165,768 |
| Jul 2, 2024 | 1,621.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,605.00 | 62,950 |
| Jul 1, 2024 | 1,640.00 | 1,650.00 | 1,590.00 | 1,621.00 | 1,621.00 | 161,496 |
| Jun 28, 2024 | 1,595.00 | 1,630.00 | 1,568.00 | 1,611.00 | 1,611.00 | 166,876 |
| Jun 27, 2024 | 1,762.00 | 1,776.00 | 1,609.00 | 1,612.00 | 1,612.00 | 645,966 |
| Jun 26, 2024 | 1,677.00 | 1,716.00 | 1,653.00 | 1,701.00 | 1,701.00 | 229,947 |
| Jun 25, 2024 | 1,612.00 | 1,740.00 | 1,605.00 | 1,688.00 | 1,688.00 | 429,995 |
| Jun 24, 2024 | 1,607.00 | 1,638.00 | 1,580.00 | 1,615.00 | 1,615.00 | 180,989 |
| Jun 21, 2024 | 1,633.00 | 1,645.00 | 1,587.00 | 1,600.00 | 1,600.00 | 205,616 |
| Jun 20, 2024 | 1,675.00 | 1,691.00 | 1,631.00 | 1,638.00 | 1,638.00 | 284,609 |
| Jun 19, 2024 | 1,568.00 | 1,797.00 | 1,567.00 | 1,684.00 | 1,684.00 | 1,767,634 |
| Jun 18, 2024 | 1,551.00 | 1,584.00 | 1,522.00 | 1,568.00 | 1,568.00 | 102,580 |
| Jun 17, 2024 | 1,580.00 | 1,676.00 | 1,510.00 | 1,551.00 | 1,551.00 | 724,938 |
| Jun 14, 2024 | 1,590.00 | 1,634.00 | 1,546.00 | 1,601.00 | 1,601.00 | 479,222 |
| Jun 13, 2024 | 1,529.00 | 1,600.00 | 1,513.00 | 1,578.00 | 1,578.00 | 325,193 |
| Jun 12, 2024 | 1,543.00 | 1,622.00 | 1,490.00 | 1,529.00 | 1,529.00 | 929,843 |
| Jun 11, 2024 | 1,498.00 | 1,535.00 | 1,490.00 | 1,502.00 | 1,502.00 | 239,580 |
| Jun 10, 2024 | 1,500.00 | 1,580.00 | 1,492.00 | 1,503.00 | 1,503.00 | 120,434 |
| Jun 7, 2024 | 1,528.00 | 1,570.00 | 1,495.00 | 1,503.00 | 1,503.00 | 200,496 |
| Jun 5, 2024 | 1,525.00 | 1,610.00 | 1,516.00 | 1,527.00 | 1,527.00 | 280,601 |
| Jun 4, 2024 | 1,570.00 | 1,591.00 | 1,511.00 | 1,523.00 | 1,523.00 | 172,039 |
| Jun 3, 2024 | 1,620.00 | 1,649.00 | 1,552.00 | 1,571.00 | 1,571.00 | 239,861 |
| May 31, 2024 | 1,636.00 | 1,650.00 | 1,560.00 | 1,627.00 | 1,627.00 | 355,724 |
| May 30, 2024 | 1,500.00 | 1,670.00 | 1,477.00 | 1,615.00 | 1,615.00 | 671,388 |
| May 29, 2024 | 1,581.00 | 1,597.00 | 1,505.00 | 1,520.00 | 1,520.00 | 368,775 |
| May 28, 2024 | 1,636.00 | 1,700.00 | 1,577.00 | 1,600.00 | 1,600.00 | 383,154 |
| May 27, 2024 | 1,650.00 | 1,700.00 | 1,524.00 | 1,639.00 | 1,639.00 | 418,298 |
| May 24, 2024 | 1,721.00 | 1,896.00 | 1,600.00 | 1,627.00 | 1,627.00 | 3,111,362 |
| May 23, 2024 | 1,473.00 | 1,680.00 | 1,448.00 | 1,611.00 | 1,611.00 | 1,495,738 |
| May 22, 2024 | 1,390.00 | 1,520.00 | 1,344.00 | 1,477.00 | 1,477.00 | 448,904 |
| May 21, 2024 | 1,326.00 | 1,560.00 | 1,309.00 | 1,389.00 | 1,389.00 | 829,448 |
| May 20, 2024 | 1,452.00 | 1,452.00 | 1,307.00 | 1,326.00 | 1,326.00 | 393,636 |
| May 17, 2024 | 1,296.00 | 1,677.00 | 1,296.00 | 1,448.00 | 1,448.00 | 2,991,106 |
| May 16, 2024 | 1,357.00 | 1,448.00 | 1,277.00 | 1,295.00 | 1,295.00 | 634,452 |
| May 14, 2024 | 1,343.00 | 1,397.00 | 1,322.00 | 1,360.00 | 1,360.00 | 95,598 |
| May 13, 2024 | 1,392.00 | 1,392.00 | 1,343.00 | 1,356.00 | 1,356.00 | 124,745 |
| May 10, 2024 | 1,450.00 | 1,452.00 | 1,380.00 | 1,387.00 | 1,387.00 | 309,039 |
| May 9, 2024 | 1,487.00 | 1,488.00 | 1,437.00 | 1,452.00 | 1,452.00 | 81,079 |
| May 8, 2024 | 1,487.00 | 1,506.00 | 1,400.00 | 1,487.00 | 1,487.00 | 299,641 |
| May 7, 2024 | 1,502.00 | 1,540.00 | 1,479.00 | 1,487.00 | 1,487.00 | 155,053 |
| May 3, 2024 | 1,519.00 | 1,534.00 | 1,483.00 | 1,501.00 | 1,501.00 | 85,677 |
| May 2, 2024 | 1,510.00 | 1,552.00 | 1,490.00 | 1,518.00 | 1,518.00 | 43,955 |
| Apr 30, 2024 | 1,513.00 | 1,530.00 | 1,480.00 | 1,510.00 | 1,510.00 | 80,253 |
| Apr 29, 2024 | 1,526.00 | 1,549.00 | 1,498.00 | 1,511.00 | 1,511.00 | 71,060 |
| Apr 26, 2024 | 1,519.00 | 1,547.00 | 1,490.00 | 1,526.00 | 1,526.00 | 61,427 |
| Apr 25, 2024 | 1,566.00 | 1,566.00 | 1,517.00 | 1,517.00 | 1,517.00 | 49,585 |
| Apr 24, 2024 | 1,545.00 | 1,600.00 | 1,500.00 | 1,568.00 | 1,568.00 | 337,271 |
| Apr 23, 2024 | 1,630.00 | 1,679.00 | 1,480.00 | 1,545.00 | 1,545.00 | 197,636 |
| Apr 22, 2024 | 1,631.00 | 1,700.00 | 1,579.00 | 1,618.00 | 1,618.00 | 1,343,530 |
| Apr 19, 2024 | 1,590.00 | 1,686.00 | 1,539.00 | 1,591.00 | 1,591.00 | 364,408 |
| Apr 18, 2024 | 1,655.00 | 1,659.00 | 1,559.00 | 1,576.00 | 1,576.00 | 301,860 |
| Apr 17, 2024 | 1,683.00 | 1,736.00 | 1,618.00 | 1,660.00 | 1,660.00 | 229,885 |
| Apr 16, 2024 | 1,704.00 | 1,735.00 | 1,640.00 | 1,699.00 | 1,699.00 | 136,504 |
| Apr 15, 2024 | 1,679.00 | 1,740.00 | 1,672.00 | 1,698.00 | 1,698.00 | 196,072 |
| Apr 12, 2024 | 1,763.00 | 1,776.00 | 1,689.00 | 1,724.00 | 1,724.00 | 255,231 |
| Apr 11, 2024 | 1,836.00 | 1,875.00 | 1,702.00 | 1,770.00 | 1,770.00 | 289,704 |
| Apr 9, 2024 | 1,829.00 | 1,914.00 | 1,796.00 | 1,823.00 | 1,823.00 | 509,522 |
| Apr 8, 2024 | 1,724.00 | 1,888.00 | 1,712.00 | 1,827.00 | 1,827.00 | 336,255 |
| Apr 5, 2024 | 1,764.00 | 1,784.00 | 1,706.00 | 1,755.00 | 1,755.00 | 212,628 |
| Apr 4, 2024 | 1,725.00 | 1,800.00 | 1,702.00 | 1,764.00 | 1,764.00 | 251,154 |
| Apr 3, 2024 | 1,736.00 | 1,736.00 | 1,640.00 | 1,726.00 | 1,726.00 | 309,626 |
| Apr 2, 2024 | 1,695.00 | 1,795.00 | 1,656.00 | 1,740.00 | 1,740.00 | 642,700 |
| Apr 1, 2024 | 1,877.00 | 1,896.00 | 1,659.00 | 1,698.00 | 1,698.00 | 1,131,366 |
| Mar 29, 2024 | 1,979.00 | 1,979.00 | 1,820.00 | 1,876.00 | 1,876.00 | 903,853 |
| Mar 28, 2024 | 1,920.00 | 2,100.00 | 1,818.00 | 1,977.00 | 1,977.00 | 3,408,296 |
| Mar 27, 2024 | 1,700.00 | 1,727.00 | 1,600.00 | 1,727.00 | 1,727.00 | 4,360,544 |
| Mar 26, 2024 | 1,905.00 | 1,945.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,361,673 |
| Mar 25, 2024 | 1,880.00 | 1,981.00 | 1,835.00 | 1,898.00 | 1,898.00 | 512,708 |
| Mar 22, 2024 | 1,740.00 | 1,857.00 | 1,688.00 | 1,835.00 | 1,835.00 | 814,467 |
| Mar 21, 2024 | 1,650.00 | 1,850.00 | 1,610.00 | 1,748.00 | 1,748.00 | 958,272 |
| Mar 20, 2024 | 1,859.00 | 1,859.00 | 1,610.00 | 1,656.00 | 1,656.00 | 1,418,274 |
| Mar 19, 2024 | 1,950.00 | 1,950.00 | 1,573.00 | 1,884.00 | 1,884.00 | 1,887,330 |
| Mar 18, 2024 | 2,120.00 | 2,125.00 | 1,949.00 | 1,950.00 | 1,950.00 | 742,463 |
| Mar 15, 2024 | 2,180.00 | 2,180.00 | 2,060.00 | 2,135.00 | 2,135.00 | 507,725 |
| Mar 14, 2024 | 2,320.00 | 2,320.00 | 1,997.00 | 2,175.00 | 2,175.00 | 1,275,551 |
| Mar 13, 2024 | 2,325.00 | 2,390.00 | 2,265.00 | 2,315.00 | 2,315.00 | 531,558 |
| Mar 12, 2024 | 2,285.00 | 2,450.00 | 2,285.00 | 2,325.00 | 2,325.00 | 733,040 |
| Mar 11, 2024 | 2,100.00 | 2,305.00 | 2,080.00 | 2,305.00 | 2,305.00 | 1,051,742 |
| Mar 8, 2024 | 2,090.00 | 2,135.00 | 2,010.00 | 2,075.00 | 2,075.00 | 286,746 |
| Mar 7, 2024 | 2,110.00 | 2,160.00 | 1,999.00 | 2,100.00 | 2,100.00 | 395,227 |