KOSDAQ - Delayed Quote KRW
AeroSpace Technology of Korea Inc. (067390.KQ)
589.00
+2.00
+(0.34%)
At close: May 30 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 587.00 | 600.00 | 581.00 | 589.00 | 589.00 | 819,050 |
| May 29, 2025 | 575.00 | 614.00 | 572.00 | 587.00 | 587.00 | 1,067,742 |
| May 28, 2025 | 568.00 | 586.00 | 568.00 | 575.00 | 575.00 | 595,789 |
| May 27, 2025 | 585.00 | 593.00 | 560.00 | 568.00 | 568.00 | 1,456,543 |
| May 26, 2025 | 619.00 | 627.00 | 583.00 | 585.00 | 585.00 | 1,863,161 |
| May 23, 2025 | 587.00 | 642.00 | 586.00 | 613.00 | 613.00 | 2,152,417 |
| May 22, 2025 | 582.00 | 598.00 | 576.00 | 590.00 | 590.00 | 626,120 |
| May 21, 2025 | 587.00 | 591.00 | 575.00 | 582.00 | 582.00 | 466,881 |
| May 20, 2025 | 585.00 | 595.00 | 578.00 | 582.00 | 582.00 | 705,791 |
| May 19, 2025 | 570.00 | 611.00 | 565.00 | 585.00 | 585.00 | 1,218,102 |
| May 16, 2025 | 589.00 | 595.00 | 566.00 | 573.00 | 573.00 | 1,096,042 |
| May 15, 2025 | 600.00 | 636.00 | 571.00 | 584.00 | 584.00 | 3,016,041 |
| May 14, 2025 | 574.00 | 590.00 | 565.00 | 585.00 | 585.00 | 902,022 |
| May 13, 2025 | 570.00 | 576.00 | 562.00 | 570.00 | 570.00 | 543,812 |
| May 12, 2025 | 568.00 | 568.00 | 553.00 | 567.00 | 567.00 | 587,365 |
| May 9, 2025 | 569.00 | 571.00 | 553.00 | 558.00 | 558.00 | 508,456 |
| May 8, 2025 | 564.00 | 568.00 | 558.00 | 568.00 | 568.00 | 426,735 |
| May 7, 2025 | 557.00 | 566.00 | 553.00 | 564.00 | 564.00 | 305,170 |
| May 2, 2025 | 568.00 | 569.00 | 552.00 | 557.00 | 557.00 | 253,586 |
| Apr 30, 2025 | 566.00 | 567.00 | 558.00 | 567.00 | 567.00 | 344,344 |
| Apr 29, 2025 | 560.00 | 565.00 | 550.00 | 563.00 | 563.00 | 385,391 |
| Apr 28, 2025 | 577.00 | 579.00 | 549.00 | 550.00 | 550.00 | 662,518 |
| Apr 25, 2025 | 553.00 | 586.00 | 553.00 | 577.00 | 577.00 | 1,192,473 |
| Apr 24, 2025 | 542.00 | 559.00 | 538.00 | 553.00 | 553.00 | 326,006 |
| Apr 23, 2025 | 549.00 | 549.00 | 537.00 | 542.00 | 542.00 | 432,130 |
| Apr 22, 2025 | 548.00 | 554.00 | 529.00 | 537.00 | 537.00 | 492,047 |
| Apr 21, 2025 | 557.00 | 566.00 | 545.00 | 548.00 | 548.00 | 312,871 |
| Apr 18, 2025 | 565.00 | 565.00 | 540.00 | 555.00 | 555.00 | 407,809 |
| Apr 17, 2025 | 538.00 | 565.00 | 527.00 | 562.00 | 562.00 | 478,854 |
| Apr 16, 2025 | 534.00 | 550.00 | 529.00 | 536.00 | 536.00 | 405,606 |
| Apr 15, 2025 | 528.00 | 537.00 | 518.00 | 537.00 | 537.00 | 465,422 |
| Apr 14, 2025 | 537.00 | 537.00 | 517.00 | 528.00 | 528.00 | 710,541 |
| Apr 11, 2025 | 536.00 | 536.00 | 493.00 | 531.00 | 531.00 | 8,760,223 |
| Apr 10, 2025 | 532.00 | 562.00 | 522.00 | 528.00 | 528.00 | 1,922,412 |
| Apr 9, 2025 | 600.00 | 600.00 | 519.00 | 522.00 | 522.00 | 1,757,906 |
| Apr 8, 2025 | 548.00 | 591.00 | 548.00 | 590.00 | 590.00 | 476,131 |
| Apr 7, 2025 | 555.00 | 558.00 | 531.00 | 545.00 | 545.00 | 433,468 |
| Apr 4, 2025 | 550.00 | 560.00 | 533.00 | 555.00 | 555.00 | 700,712 |
| Apr 3, 2025 | 565.00 | 570.00 | 548.00 | 552.00 | 552.00 | 432,549 |
| Apr 2, 2025 | 570.00 | 577.00 | 555.00 | 565.00 | 565.00 | 557,505 |
| Apr 1, 2025 | 572.00 | 580.00 | 554.00 | 560.00 | 560.00 | 1,001,504 |
| Mar 31, 2025 | 594.00 | 594.00 | 555.00 | 573.00 | 573.00 | 1,768,754 |
| Mar 28, 2025 | 620.00 | 626.00 | 591.00 | 600.00 | 600.00 | 1,119,308 |
| Mar 27, 2025 | 724.00 | 729.00 | 598.00 | 620.00 | 620.00 | 5,153,211 |
| Mar 26, 2025 | 749.00 | 749.00 | 724.00 | 730.00 | 730.00 | 267,947 |
| Mar 25, 2025 | 767.00 | 778.00 | 739.00 | 749.00 | 749.00 | 528,927 |
| Mar 24, 2025 | 740.00 | 788.00 | 740.00 | 768.00 | 768.00 | 1,048,215 |
| Mar 21, 2025 | 734.00 | 768.00 | 731.00 | 737.00 | 737.00 | 517,204 |
| Mar 20, 2025 | 721.00 | 737.00 | 715.00 | 730.00 | 730.00 | 282,463 |
| Mar 19, 2025 | 730.00 | 738.00 | 724.00 | 728.00 | 728.00 | 210,815 |
| Mar 18, 2025 | 749.00 | 749.00 | 726.00 | 730.00 | 730.00 | 250,048 |
| Mar 17, 2025 | 726.00 | 741.00 | 711.00 | 739.00 | 739.00 | 589,914 |
| Mar 14, 2025 | 763.00 | 769.00 | 712.00 | 730.00 | 730.00 | 1,161,074 |
| Mar 13, 2025 | 806.00 | 813.00 | 790.00 | 790.00 | 790.00 | 341,600 |
| Mar 12, 2025 | 807.00 | 819.00 | 799.00 | 813.00 | 813.00 | 294,589 |
| Mar 11, 2025 | 822.00 | 822.00 | 800.00 | 807.00 | 807.00 | 336,968 |
| Mar 10, 2025 | 800.00 | 840.00 | 799.00 | 823.00 | 823.00 | 352,743 |
| Mar 7, 2025 | 815.00 | 820.00 | 785.00 | 803.00 | 803.00 | 294,863 |
| Mar 6, 2025 | 820.00 | 828.00 | 799.00 | 815.00 | 815.00 | 547,717 |
| Mar 5, 2025 | 854.00 | 858.00 | 806.00 | 820.00 | 820.00 | 658,852 |
| Mar 4, 2025 | 835.00 | 869.00 | 824.00 | 836.00 | 836.00 | 632,846 |
| Feb 28, 2025 | 824.00 | 848.00 | 780.00 | 835.00 | 835.00 | 929,965 |
| Feb 27, 2025 | 870.00 | 877.00 | 813.00 | 830.00 | 830.00 | 911,621 |
| Feb 26, 2025 | 875.00 | 884.00 | 865.00 | 873.00 | 873.00 | 427,031 |
| Feb 25, 2025 | 875.00 | 887.00 | 862.00 | 871.00 | 871.00 | 883,666 |
| Feb 24, 2025 | 879.00 | 896.00 | 842.00 | 875.00 | 875.00 | 1,236,502 |
| Feb 21, 2025 | 785.00 | 883.00 | 785.00 | 879.00 | 879.00 | 4,070,765 |
| Feb 20, 2025 | 774.00 | 785.00 | 760.00 | 785.00 | 785.00 | 1,210,470 |
| Feb 19, 2025 | 756.00 | 770.00 | 748.00 | 769.00 | 769.00 | 615,637 |
| Feb 18, 2025 | 759.00 | 760.00 | 740.00 | 755.00 | 755.00 | 482,368 |
| Feb 17, 2025 | 756.00 | 756.00 | 704.00 | 750.00 | 750.00 | 471,127 |
| Feb 14, 2025 | 732.00 | 782.00 | 732.00 | 756.00 | 756.00 | 1,037,533 |
| Feb 13, 2025 | 731.00 | 734.00 | 722.00 | 730.00 | 730.00 | 301,937 |
| Feb 12, 2025 | 725.00 | 734.00 | 718.00 | 730.00 | 730.00 | 330,940 |
| Feb 11, 2025 | 709.00 | 744.00 | 667.00 | 725.00 | 725.00 | 855,620 |
| Feb 10, 2025 | 726.00 | 726.00 | 695.00 | 710.00 | 710.00 | 526,137 |
| Feb 7, 2025 | 686.00 | 730.00 | 686.00 | 726.00 | 726.00 | 621,816 |
| Feb 6, 2025 | 725.00 | 730.00 | 680.00 | 686.00 | 686.00 | 1,026,256 |
| Feb 5, 2025 | 748.00 | 750.00 | 693.00 | 716.00 | 716.00 | 855,419 |
| Feb 4, 2025 | 758.00 | 758.00 | 730.00 | 748.00 | 748.00 | 854,519 |
| Feb 3, 2025 | 758.00 | 775.00 | 731.00 | 755.00 | 755.00 | 792,835 |
| Jan 31, 2025 | 750.00 | 778.00 | 723.00 | 758.00 | 758.00 | 1,095,507 |
| Jan 24, 2025 | 766.00 | 769.00 | 690.00 | 761.00 | 761.00 | 1,868,242 |
| Jan 23, 2025 | 725.00 | 789.00 | 710.00 | 757.00 | 757.00 | 3,665,456 |
| Jan 22, 2025 | 657.00 | 711.00 | 657.00 | 711.00 | 711.00 | 2,106,994 |
| Jan 21, 2025 | 620.00 | 666.00 | 619.00 | 651.00 | 651.00 | 1,508,752 |
| Jan 20, 2025 | 602.00 | 622.00 | 595.00 | 618.00 | 618.00 | 738,182 |
| Jan 17, 2025 | 568.00 | 642.00 | 566.00 | 599.00 | 599.00 | 2,067,029 |
| Jan 16, 2025 | 541.00 | 569.00 | 541.00 | 568.00 | 568.00 | 334,633 |
| Jan 15, 2025 | 531.00 | 546.00 | 528.00 | 545.00 | 545.00 | 383,375 |
| Jan 14, 2025 | 529.00 | 535.00 | 520.00 | 531.00 | 531.00 | 437,753 |
| Jan 13, 2025 | 520.00 | 530.00 | 514.00 | 528.00 | 528.00 | 235,877 |
| Jan 10, 2025 | 520.00 | 520.00 | 510.00 | 516.00 | 516.00 | 136,896 |
| Jan 9, 2025 | 511.00 | 525.00 | 511.00 | 519.00 | 519.00 | 136,734 |
| Jan 8, 2025 | 526.00 | 527.00 | 521.00 | 523.00 | 523.00 | 67,469 |
| Jan 7, 2025 | 525.00 | 531.00 | 519.00 | 525.00 | 525.00 | 178,615 |
| Jan 6, 2025 | 515.00 | 529.00 | 515.00 | 522.00 | 522.00 | 94,863 |
| Jan 3, 2025 | 509.00 | 529.00 | 508.00 | 520.00 | 520.00 | 224,252 |
| Jan 2, 2025 | 504.00 | 536.00 | 503.00 | 509.00 | 509.00 | 474,295 |
| Dec 30, 2024 | 506.00 | 516.00 | 500.00 | 504.00 | 504.00 | 107,380 |
| Dec 27, 2024 | 508.00 | 514.00 | 501.00 | 506.00 | 506.00 | 156,868 |
| Dec 26, 2024 | 515.00 | 517.00 | 505.00 | 510.00 | 510.00 | 94,368 |
| Dec 24, 2024 | 510.00 | 520.00 | 508.00 | 510.00 | 510.00 | 91,170 |
| Dec 23, 2024 | 501.00 | 514.00 | 498.00 | 508.00 | 508.00 | 144,124 |
| Dec 20, 2024 | 508.00 | 508.00 | 501.00 | 503.00 | 503.00 | 137,610 |
| Dec 19, 2024 | 515.00 | 518.00 | 505.00 | 508.00 | 508.00 | 233,618 |
| Dec 18, 2024 | 525.00 | 525.00 | 512.00 | 515.00 | 515.00 | 105,157 |
| Dec 17, 2024 | 520.00 | 525.00 | 512.00 | 515.00 | 515.00 | 104,705 |
| Dec 16, 2024 | 510.00 | 523.00 | 508.00 | 520.00 | 520.00 | 278,315 |
| Dec 13, 2024 | 504.00 | 514.00 | 498.00 | 510.00 | 510.00 | 141,547 |
| Dec 12, 2024 | 515.00 | 515.00 | 481.00 | 504.00 | 504.00 | 363,367 |
| Dec 11, 2024 | 500.00 | 520.00 | 499.00 | 510.00 | 510.00 | 335,459 |
| Dec 10, 2024 | 473.00 | 507.00 | 470.00 | 499.00 | 499.00 | 389,840 |
| Dec 9, 2024 | 485.00 | 495.00 | 467.00 | 473.00 | 473.00 | 536,115 |
| Dec 6, 2024 | 500.00 | 500.00 | 483.00 | 485.00 | 485.00 | 471,294 |
| Dec 5, 2024 | 490.00 | 501.00 | 490.00 | 496.00 | 496.00 | 88,445 |
| Dec 4, 2024 | 485.00 | 503.00 | 485.00 | 498.00 | 498.00 | 371,587 |
| Dec 3, 2024 | 501.00 | 505.00 | 497.00 | 501.00 | 501.00 | 93,595 |
| Dec 2, 2024 | 499.00 | 506.00 | 495.00 | 501.00 | 501.00 | 225,863 |
| Nov 29, 2024 | 510.00 | 510.00 | 493.00 | 498.00 | 498.00 | 376,717 |
| Nov 28, 2024 | 508.00 | 510.00 | 501.00 | 509.00 | 509.00 | 78,344 |
| Nov 27, 2024 | 511.00 | 513.00 | 500.00 | 508.00 | 508.00 | 175,061 |
| Nov 26, 2024 | 511.00 | 514.00 | 504.00 | 511.00 | 511.00 | 163,768 |
| Nov 25, 2024 | 495.00 | 518.00 | 495.00 | 511.00 | 511.00 | 163,315 |
| Nov 22, 2024 | 514.00 | 517.00 | 480.00 | 501.00 | 501.00 | 286,772 |
| Nov 21, 2024 | 511.00 | 515.00 | 506.00 | 511.00 | 511.00 | 120,672 |
| Nov 20, 2024 | 502.00 | 525.00 | 500.00 | 510.00 | 510.00 | 182,061 |
| Nov 19, 2024 | 507.00 | 513.00 | 499.00 | 503.00 | 503.00 | 305,915 |
| Nov 18, 2024 | 508.00 | 517.00 | 505.00 | 507.00 | 507.00 | 314,799 |
| Nov 15, 2024 | 510.00 | 527.00 | 489.00 | 510.00 | 510.00 | 475,133 |
| Nov 14, 2024 | 529.00 | 544.00 | 470.00 | 515.00 | 515.00 | 2,182,383 |
| Nov 13, 2024 | 546.00 | 567.00 | 525.00 | 548.00 | 548.00 | 1,339,936 |
| Nov 12, 2024 | 540.00 | 562.00 | 540.00 | 543.00 | 543.00 | 1,282,112 |
| Nov 11, 2024 | 539.00 | 559.00 | 537.00 | 540.00 | 540.00 | 595,220 |
| Nov 8, 2024 | 539.00 | 547.00 | 535.00 | 539.00 | 539.00 | 342,568 |
| Nov 7, 2024 | 526.00 | 547.00 | 526.00 | 539.00 | 539.00 | 423,946 |
| Nov 6, 2024 | 535.00 | 539.00 | 520.00 | 526.00 | 526.00 | 220,440 |
| Nov 5, 2024 | 530.00 | 536.00 | 529.00 | 535.00 | 535.00 | 69,243 |
| Nov 4, 2024 | 530.00 | 536.00 | 526.00 | 530.00 | 530.00 | 97,463 |
| Nov 1, 2024 | 532.00 | 536.00 | 524.00 | 526.00 | 526.00 | 220,169 |
| Oct 31, 2024 | 541.00 | 541.00 | 525.00 | 532.00 | 532.00 | 314,442 |
| Oct 30, 2024 | 536.00 | 545.00 | 536.00 | 540.00 | 540.00 | 117,986 |
| Oct 29, 2024 | 533.00 | 541.00 | 530.00 | 536.00 | 536.00 | 151,708 |
| Oct 28, 2024 | 530.00 | 543.00 | 528.00 | 539.00 | 539.00 | 189,423 |
| Oct 25, 2024 | 549.00 | 551.00 | 526.00 | 532.00 | 532.00 | 481,998 |
| Oct 24, 2024 | 557.00 | 560.00 | 545.00 | 549.00 | 549.00 | 223,869 |
| Oct 23, 2024 | 554.00 | 559.00 | 551.00 | 557.00 | 557.00 | 163,948 |
| Oct 22, 2024 | 557.00 | 560.00 | 550.00 | 554.00 | 554.00 | 272,044 |
| Oct 21, 2024 | 564.00 | 568.00 | 552.00 | 557.00 | 557.00 | 297,863 |
| Oct 18, 2024 | 564.00 | 568.00 | 560.00 | 564.00 | 564.00 | 172,112 |
| Oct 17, 2024 | 567.00 | 570.00 | 558.00 | 564.00 | 564.00 | 236,591 |
| Oct 16, 2024 | 576.00 | 579.00 | 565.00 | 567.00 | 567.00 | 269,391 |
| Oct 15, 2024 | 564.00 | 593.00 | 560.00 | 576.00 | 576.00 | 466,200 |
| Oct 14, 2024 | 588.00 | 588.00 | 560.00 | 569.00 | 569.00 | 871,251 |
| Oct 11, 2024 | 620.00 | 620.00 | 587.00 | 588.00 | 588.00 | 846,509 |
| Oct 10, 2024 | 612.00 | 623.00 | 591.00 | 613.00 | 613.00 | 1,069,568 |
| Oct 8, 2024 | 574.00 | 638.00 | 569.00 | 603.00 | 603.00 | 3,619,911 |
| Oct 7, 2024 | 558.00 | 576.00 | 555.00 | 571.00 | 571.00 | 231,376 |
| Oct 4, 2024 | 572.00 | 572.00 | 556.00 | 564.00 | 564.00 | 120,976 |
| Oct 2, 2024 | 559.00 | 572.00 | 550.00 | 570.00 | 570.00 | 168,964 |
| Sep 30, 2024 | 568.00 | 568.00 | 556.00 | 556.00 | 556.00 | 129,500 |
| Sep 27, 2024 | 572.00 | 572.00 | 557.00 | 562.00 | 562.00 | 114,848 |
| Sep 26, 2024 | 552.00 | 568.00 | 552.00 | 561.00 | 561.00 | 112,788 |
| Sep 25, 2024 | 557.00 | 565.00 | 546.00 | 560.00 | 560.00 | 156,601 |
| Sep 24, 2024 | 545.00 | 558.00 | 541.00 | 556.00 | 556.00 | 64,894 |
| Sep 23, 2024 | 545.00 | 550.00 | 534.00 | 545.00 | 545.00 | 230,903 |
| Sep 20, 2024 | 563.00 | 563.00 | 544.00 | 550.00 | 550.00 | 400,175 |
| Sep 19, 2024 | 569.00 | 575.00 | 555.00 | 557.00 | 557.00 | 183,416 |
| Sep 13, 2024 | 570.00 | 571.00 | 559.00 | 568.00 | 568.00 | 90,651 |
| Sep 12, 2024 | 558.00 | 570.00 | 554.00 | 561.00 | 561.00 | 127,721 |
| Sep 11, 2024 | 568.00 | 568.00 | 551.00 | 554.00 | 554.00 | 57,412 |
| Sep 10, 2024 | 575.00 | 575.00 | 553.00 | 558.00 | 558.00 | 173,311 |
| Sep 9, 2024 | 560.00 | 562.00 | 542.00 | 562.00 | 562.00 | 163,207 |
| Sep 6, 2024 | 574.00 | 577.00 | 557.00 | 557.00 | 557.00 | 245,502 |
| Sep 5, 2024 | 574.00 | 583.00 | 565.00 | 574.00 | 574.00 | 271,954 |
| Sep 4, 2024 | 581.00 | 583.00 | 569.00 | 579.00 | 579.00 | 238,323 |
| Sep 3, 2024 | 598.00 | 598.00 | 588.00 | 590.00 | 590.00 | 140,127 |
| Sep 2, 2024 | 600.00 | 603.00 | 586.00 | 597.00 | 597.00 | 193,986 |
| Aug 30, 2024 | 598.00 | 604.00 | 588.00 | 600.00 | 600.00 | 165,590 |
| Aug 29, 2024 | 605.00 | 605.00 | 592.00 | 597.00 | 597.00 | 140,088 |
| Aug 28, 2024 | 605.00 | 615.00 | 596.00 | 599.00 | 599.00 | 352,154 |
| Aug 27, 2024 | 603.00 | 617.00 | 600.00 | 612.00 | 612.00 | 161,020 |
| Aug 26, 2024 | 612.00 | 618.00 | 608.00 | 608.00 | 608.00 | 237,628 |
| Aug 23, 2024 | 629.00 | 629.00 | 604.00 | 618.00 | 618.00 | 352,027 |
| Aug 22, 2024 | 633.00 | 645.00 | 612.00 | 629.00 | 629.00 | 515,028 |
| Aug 21, 2024 | 613.00 | 645.00 | 602.00 | 639.00 | 639.00 | 953,787 |
| Aug 20, 2024 | 608.00 | 612.00 | 589.00 | 610.00 | 610.00 | 430,310 |
| Aug 19, 2024 | 597.00 | 609.00 | 597.00 | 600.00 | 600.00 | 255,054 |
| Aug 16, 2024 | 611.00 | 616.00 | 600.00 | 604.00 | 604.00 | 346,541 |
| Aug 14, 2024 | 598.00 | 616.00 | 598.00 | 603.00 | 603.00 | 282,937 |
| Aug 13, 2024 | 603.00 | 610.00 | 594.00 | 602.00 | 602.00 | 176,285 |
| Aug 12, 2024 | 590.00 | 614.00 | 590.00 | 610.00 | 610.00 | 331,886 |
| Aug 9, 2024 | 586.00 | 606.00 | 585.00 | 593.00 | 593.00 | 359,497 |
| Aug 8, 2024 | 586.00 | 596.00 | 550.00 | 586.00 | 586.00 | 272,571 |
| Aug 7, 2024 | 592.00 | 611.00 | 584.00 | 586.00 | 586.00 | 368,523 |
| Aug 6, 2024 | 590.00 | 674.00 | 582.00 | 584.00 | 584.00 | 3,227,825 |
| Aug 5, 2024 | 630.00 | 630.00 | 550.00 | 590.00 | 590.00 | 1,058,947 |
| Aug 2, 2024 | 642.00 | 682.00 | 605.00 | 618.00 | 618.00 | 1,470,870 |
| Aug 1, 2024 | 631.00 | 656.00 | 623.00 | 643.00 | 643.00 | 426,541 |
| Jul 31, 2024 | 625.00 | 633.00 | 617.00 | 620.00 | 620.00 | 290,823 |
| Jul 30, 2024 | 627.00 | 636.00 | 618.00 | 625.00 | 625.00 | 294,719 |
| Jul 29, 2024 | 625.00 | 660.00 | 610.00 | 634.00 | 634.00 | 965,489 |
| Jul 26, 2024 | 629.00 | 636.00 | 620.00 | 625.00 | 625.00 | 290,789 |
| Jul 25, 2024 | 606.00 | 644.00 | 606.00 | 636.00 | 636.00 | 360,818 |
| Jul 24, 2024 | 654.00 | 662.00 | 633.00 | 635.00 | 635.00 | 440,304 |
| Jul 23, 2024 | 660.00 | 671.00 | 650.00 | 654.00 | 654.00 | 719,000 |
| Jul 22, 2024 | 640.00 | 652.00 | 631.00 | 642.00 | 642.00 | 536,036 |
| Jul 19, 2024 | 639.00 | 648.00 | 625.00 | 640.00 | 640.00 | 523,847 |
| Jul 18, 2024 | 673.00 | 673.00 | 630.00 | 639.00 | 639.00 | 1,612,152 |
| Jul 17, 2024 | 698.00 | 707.00 | 676.00 | 687.00 | 687.00 | 1,323,718 |
| Jul 16, 2024 | 690.00 | 699.00 | 676.00 | 686.00 | 686.00 | 706,176 |
| Jul 15, 2024 | 668.00 | 713.00 | 657.00 | 690.00 | 690.00 | 2,409,216 |
| Jul 12, 2024 | 677.00 | 693.00 | 659.00 | 675.00 | 675.00 | 961,971 |
| Jul 11, 2024 | 660.00 | 681.00 | 646.00 | 680.00 | 680.00 | 1,128,285 |
| Jul 10, 2024 | 678.00 | 680.00 | 650.00 | 668.00 | 668.00 | 1,365,192 |
| Jul 9, 2024 | 647.00 | 729.00 | 638.00 | 680.00 | 680.00 | 6,648,571 |
| Jul 8, 2024 | 582.00 | 683.00 | 582.00 | 643.00 | 643.00 | 4,479,650 |
| Jul 5, 2024 | 590.00 | 623.00 | 578.00 | 589.00 | 589.00 | 1,208,197 |
| Jul 4, 2024 | 591.00 | 602.00 | 565.00 | 592.00 | 592.00 | 1,524,392 |
| Jul 3, 2024 | 603.00 | 623.00 | 588.00 | 591.00 | 591.00 | 2,280,903 |
| Jul 2, 2024 | 655.00 | 658.00 | 587.00 | 592.00 | 592.00 | 3,012,502 |
| Jul 1, 2024 | 648.00 | 684.00 | 600.00 | 667.00 | 667.00 | 5,727,967 |
| Jun 28, 2024 | 749.00 | 785.00 | 641.00 | 663.00 | 663.00 | 29,723,630 |
| Jun 27, 2024 | 535.00 | 695.00 | 534.00 | 695.00 | 695.00 | 15,710,960 |
| Jun 26, 2024 | 537.00 | 550.00 | 535.00 | 535.00 | 535.00 | 208,711 |
| Jun 25, 2024 | 542.00 | 548.00 | 534.00 | 538.00 | 538.00 | 357,282 |
| Jun 24, 2024 | 545.00 | 545.00 | 536.00 | 539.00 | 539.00 | 164,275 |
| Jun 21, 2024 | 550.00 | 556.00 | 543.00 | 545.00 | 545.00 | 239,623 |
| Jun 20, 2024 | 556.00 | 558.00 | 536.00 | 550.00 | 550.00 | 367,518 |
| Jun 19, 2024 | 565.00 | 570.00 | 549.00 | 556.00 | 556.00 | 341,438 |
| Jun 18, 2024 | 552.00 | 568.00 | 545.00 | 565.00 | 565.00 | 437,479 |
| Jun 17, 2024 | 552.00 | 561.00 | 540.00 | 552.00 | 552.00 | 550,565 |
| Jun 14, 2024 | 560.00 | 571.00 | 552.00 | 560.00 | 560.00 | 336,619 |
| Jun 13, 2024 | 580.00 | 580.00 | 559.00 | 561.00 | 561.00 | 390,066 |
| Jun 12, 2024 | 588.00 | 593.00 | 569.00 | 576.00 | 576.00 | 478,804 |
| Jun 11, 2024 | 578.00 | 595.00 | 567.00 | 587.00 | 587.00 | 439,791 |
| Jun 10, 2024 | 594.00 | 594.00 | 570.00 | 578.00 | 578.00 | 267,103 |
| Jun 7, 2024 | 584.00 | 594.00 | 579.00 | 587.00 | 587.00 | 225,144 |
| Jun 5, 2024 | 586.00 | 600.00 | 573.00 | 584.00 | 584.00 | 366,241 |
| Jun 4, 2024 | 597.00 | 615.00 | 585.00 | 593.00 | 593.00 | 234,915 |
| Jun 3, 2024 | 590.00 | 630.00 | 590.00 | 597.00 | 597.00 | 371,290 |
| May 31, 2024 | 579.00 | 600.00 | 579.00 | 592.00 | 592.00 | 254,342 |
| May 30, 2024 | 582.00 | 589.00 | 572.00 | 579.00 | 579.00 | 246,596 |