At close: 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,071.00 | 1,072.00 | 1,039.00 | 1,041.00 | 1,041.00 | 31,549 |
| Jan 9, 2025 | 1,061.00 | 1,119.00 | 1,055.00 | 1,057.00 | 1,057.00 | 22,191 |
| Jan 8, 2025 | 1,053.00 | 1,099.00 | 1,050.00 | 1,055.00 | 1,055.00 | 38,091 |
| Jan 7, 2025 | 1,084.00 | 1,084.00 | 1,053.00 | 1,053.00 | 1,053.00 | 29,891 |
| Jan 6, 2025 | 1,073.00 | 1,130.00 | 1,033.00 | 1,042.00 | 1,042.00 | 124,004 |
| Jan 3, 2025 | 1,010.00 | 1,184.00 | 1,010.00 | 1,076.00 | 1,076.00 | 907,183 |
| Jan 2, 2025 | 982.00 | 1,070.00 | 977.00 | 1,010.00 | 1,010.00 | 37,518 |
| Dec 30, 2024 | 975.00 | 996.00 | 974.00 | 977.00 | 977.00 | 11,546 |
| Dec 27, 2024 | 1,004.00 | 1,005.00 | 970.00 | 975.00 | 975.00 | 19,025 |
| Dec 26, 2024 | 1,021.00 | 1,031.00 | 995.00 | 1,004.00 | 1,004.00 | 12,743 |
| Dec 24, 2024 | 985.00 | 1,040.00 | 985.00 | 1,012.00 | 1,012.00 | 14,845 |
| Dec 23, 2024 | 976.00 | 985.00 | 947.00 | 985.00 | 985.00 | 23,131 |
| Dec 20, 2024 | 970.00 | 978.00 | 957.00 | 961.00 | 961.00 | 13,230 |
| Dec 19, 2024 | 988.00 | 990.00 | 931.00 | 970.00 | 970.00 | 18,772 |
| Dec 18, 2024 | 996.00 | 1,002.00 | 980.00 | 988.00 | 988.00 | 42,669 |
| Dec 17, 2024 | 976.00 | 1,006.00 | 976.00 | 996.00 | 996.00 | 40,325 |
| Dec 16, 2024 | 991.00 | 1,012.00 | 972.00 | 976.00 | 976.00 | 54,477 |
| Dec 13, 2024 | 970.00 | 1,004.00 | 970.00 | 991.00 | 991.00 | 24,909 |
| Dec 12, 2024 | 953.00 | 1,048.00 | 953.00 | 970.00 | 970.00 | 98,723 |
| Dec 11, 2024 | 972.00 | 1,092.00 | 920.00 | 952.00 | 952.00 | 237,643 |
| Dec 10, 2024 | 904.00 | 942.00 | 904.00 | 926.00 | 926.00 | 51,572 |
| Dec 9, 2024 | 922.00 | 939.00 | 904.00 | 904.00 | 904.00 | 36,155 |
| Dec 6, 2024 | 917.00 | 936.00 | 894.00 | 922.00 | 922.00 | 18,186 |
| Dec 5, 2024 | 934.00 | 962.00 | 917.00 | 917.00 | 917.00 | 32,286 |
| Dec 4, 2024 | 970.00 | 983.00 | 900.00 | 934.00 | 934.00 | 52,677 |
| Dec 3, 2024 | 973.00 | 982.00 | 970.00 | 970.00 | 970.00 | 37,954 |
| Dec 2, 2024 | 975.00 | 1,009.00 | 969.00 | 973.00 | 973.00 | 28,090 |
| Nov 29, 2024 | 1,007.00 | 1,007.00 | 947.00 | 980.00 | 980.00 | 43,838 |
| Nov 28, 2024 | 1,019.00 | 1,026.00 | 1,007.00 | 1,007.00 | 1,007.00 | 9,302 |
| Nov 27, 2024 | 1,033.00 | 1,047.00 | 1,017.00 | 1,018.00 | 1,018.00 | 20,384 |
| Nov 26, 2024 | 1,032.00 | 1,045.00 | 1,018.00 | 1,027.00 | 1,027.00 | 27,886 |
| Nov 25, 2024 | 991.00 | 1,041.00 | 991.00 | 1,018.00 | 1,018.00 | 44,126 |
| Nov 22, 2024 | 1,012.00 | 1,026.00 | 1,007.00 | 1,011.00 | 1,011.00 | 23,474 |
| Nov 21, 2024 | 1,040.00 | 1,040.00 | 1,007.00 | 1,015.00 | 1,015.00 | 32,737 |
| Nov 20, 2024 | 1,061.00 | 1,086.00 | 1,020.00 | 1,020.00 | 1,020.00 | 22,533 |
| Nov 19, 2024 | 1,092.00 | 1,092.00 | 1,061.00 | 1,061.00 | 1,061.00 | 16,505 |
| Nov 18, 2024 | 1,050.00 | 1,081.00 | 1,043.00 | 1,061.00 | 1,061.00 | 32,302 |
| Nov 15, 2024 | 1,047.00 | 1,053.00 | 1,002.00 | 1,050.00 | 1,050.00 | 31,903 |
| Nov 14, 2024 | 1,047.00 | 1,059.00 | 1,037.00 | 1,053.00 | 1,053.00 | 24,286 |
| Nov 13, 2024 | 1,075.00 | 1,120.00 | 1,059.00 | 1,059.00 | 1,059.00 | 45,223 |
| Nov 12, 2024 | 1,164.00 | 1,169.00 | 1,105.00 | 1,120.00 | 1,120.00 | 23,199 |
| Nov 11, 2024 | 1,176.00 | 1,179.00 | 1,156.00 | 1,172.00 | 1,172.00 | 14,127 |
| Nov 8, 2024 | 1,186.00 | 1,186.00 | 1,152.00 | 1,179.00 | 1,179.00 | 31,353 |
| Nov 7, 2024 | 1,187.00 | 1,189.00 | 1,118.00 | 1,186.00 | 1,186.00 | 12,059 |
| Nov 6, 2024 | 1,177.00 | 1,234.00 | 1,177.00 | 1,187.00 | 1,187.00 | 17,929 |
| Nov 4, 2024 | 1,105.00 | 1,140.00 | 1,085.00 | 1,138.00 | 1,138.00 | 25,590 |
| Nov 1, 2024 | 1,116.00 | 1,119.00 | 1,109.00 | 1,119.00 | 1,119.00 | 19,211 |
| Oct 31, 2024 | 1,116.00 | 1,137.00 | 1,102.00 | 1,116.00 | 1,116.00 | 16,731 |
| Oct 30, 2024 | 1,126.00 | 1,198.00 | 1,095.00 | 1,116.00 | 1,116.00 | 19,454 |
| Oct 29, 2024 | 1,092.00 | 1,202.00 | 1,092.00 | 1,145.00 | 1,145.00 | 42,192 |
| Oct 28, 2024 | 1,052.00 | 1,092.00 | 1,052.00 | 1,092.00 | 1,092.00 | 22,028 |
| Oct 25, 2024 | 1,132.00 | 1,132.00 | 1,051.00 | 1,051.00 | 1,051.00 | 17,619 |
| Oct 24, 2024 | 1,132.00 | 1,134.00 | 1,127.00 | 1,132.00 | 1,132.00 | 8,496 |
| Oct 23, 2024 | 1,181.00 | 1,185.00 | 1,086.00 | 1,132.00 | 1,132.00 | 33,625 |
| Oct 22, 2024 | 1,143.00 | 1,240.00 | 1,142.00 | 1,185.00 | 1,185.00 | 57,335 |
| Oct 21, 2024 | 1,152.00 | 1,152.00 | 1,117.00 | 1,143.00 | 1,143.00 | 10,016 |
| Oct 18, 2024 | 1,154.00 | 1,161.00 | 1,152.00 | 1,152.00 | 1,152.00 | 7,762 |
| Oct 17, 2024 | 1,175.00 | 1,176.00 | 1,122.00 | 1,161.00 | 1,161.00 | 13,791 |
| Oct 16, 2024 | 1,230.00 | 1,230.00 | 1,174.00 | 1,176.00 | 1,176.00 | 17,176 |
| Oct 15, 2024 | 1,203.00 | 1,203.00 | 1,191.00 | 1,192.00 | 1,192.00 | 7,630 |
| Oct 14, 2024 | 1,237.00 | 1,239.00 | 1,162.00 | 1,203.00 | 1,203.00 | 36,191 |
| Oct 11, 2024 | 1,221.00 | 1,245.00 | 1,221.00 | 1,245.00 | 1,245.00 | 14,984 |
| Oct 10, 2024 | 1,214.00 | 1,228.00 | 1,214.00 | 1,221.00 | 1,221.00 | 11,603 |
| Oct 8, 2024 | 1,197.00 | 1,265.00 | 1,194.00 | 1,214.00 | 1,214.00 | 37,164 |
| Oct 7, 2024 | 1,144.00 | 1,195.00 | 1,144.00 | 1,194.00 | 1,194.00 | 26,860 |
| Oct 4, 2024 | 1,145.00 | 1,159.00 | 1,144.00 | 1,144.00 | 1,144.00 | 15,497 |
| Oct 2, 2024 | 1,158.00 | 1,167.00 | 1,148.00 | 1,159.00 | 1,159.00 | 22,636 |
| Sep 30, 2024 | 1,142.00 | 1,158.00 | 1,128.00 | 1,158.00 | 1,158.00 | 18,834 |
| Sep 27, 2024 | 1,133.00 | 1,139.00 | 1,131.00 | 1,139.00 | 1,139.00 | 37,605 |
| Sep 26, 2024 | 1,122.00 | 1,156.00 | 1,122.00 | 1,133.00 | 1,133.00 | 27,764 |
| Sep 25, 2024 | 1,136.00 | 1,141.00 | 1,131.00 | 1,133.00 | 1,133.00 | 6,820 |
| Sep 24, 2024 | 1,130.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | 11,324 |
| Sep 23, 2024 | 1,127.00 | 1,130.00 | 1,119.00 | 1,130.00 | 1,130.00 | 9,410 |
| Sep 20, 2024 | 1,131.00 | 1,140.00 | 1,127.00 | 1,127.00 | 1,127.00 | 10,898 |
| Sep 19, 2024 | 1,110.00 | 1,131.00 | 1,110.00 | 1,131.00 | 1,131.00 | 10,534 |
| Sep 13, 2024 | 1,120.00 | 1,148.00 | 1,098.00 | 1,110.00 | 1,110.00 | 13,708 |
| Sep 12, 2024 | 1,073.00 | 1,094.00 | 1,066.00 | 1,093.00 | 1,093.00 | 20,642 |
| Sep 11, 2024 | 1,089.00 | 1,089.00 | 1,072.00 | 1,073.00 | 1,073.00 | 25,244 |
| Sep 10, 2024 | 1,098.00 | 1,100.00 | 1,087.00 | 1,089.00 | 1,089.00 | 17,835 |
| Sep 9, 2024 | 1,106.00 | 1,106.00 | 1,081.00 | 1,098.00 | 1,098.00 | 27,643 |
| Sep 6, 2024 | 1,109.00 | 1,112.00 | 1,098.00 | 1,108.00 | 1,108.00 | 29,822 |
| Sep 5, 2024 | 1,125.00 | 1,138.00 | 1,107.00 | 1,109.00 | 1,109.00 | 27,521 |
| Sep 4, 2024 | 1,149.00 | 1,160.00 | 1,143.00 | 1,150.00 | 1,150.00 | 16,400 |
| Sep 3, 2024 | 1,167.00 | 1,167.00 | 1,159.00 | 1,160.00 | 1,160.00 | 11,512 |
| Sep 2, 2024 | 1,179.00 | 1,182.00 | 1,167.00 | 1,167.00 | 1,167.00 | 13,259 |
| Aug 30, 2024 | 1,160.00 | 1,191.00 | 1,160.00 | 1,179.00 | 1,179.00 | 9,071 |
| Aug 29, 2024 | 1,149.00 | 1,163.00 | 1,133.00 | 1,160.00 | 1,160.00 | 24,382 |
| Aug 28, 2024 | 1,164.00 | 1,164.00 | 1,147.00 | 1,149.00 | 1,149.00 | 17,295 |
| Aug 26, 2024 | 1,223.00 | 1,226.00 | 1,189.00 | 1,196.00 | 1,196.00 | 71,996 |
| Aug 23, 2024 | 1,236.00 | 1,236.00 | 1,209.00 | 1,226.00 | 1,226.00 | 16,533 |
| Aug 22, 2024 | 1,248.00 | 1,278.00 | 1,237.00 | 1,237.00 | 1,237.00 | 21,336 |
| Aug 21, 2024 | 1,183.00 | 1,258.00 | 1,176.00 | 1,248.00 | 1,248.00 | 30,068 |
| Aug 20, 2024 | 1,149.00 | 1,183.00 | 1,137.00 | 1,183.00 | 1,183.00 | 25,365 |
| Aug 19, 2024 | 1,140.00 | 1,149.00 | 1,119.00 | 1,149.00 | 1,149.00 | 63,994 |
| Aug 16, 2024 | 1,152.00 | 1,229.00 | 1,132.00 | 1,137.00 | 1,137.00 | 42,544 |
| Aug 14, 2024 | 1,166.00 | 1,204.00 | 1,129.00 | 1,129.00 | 1,129.00 | 58,595 |
| Aug 13, 2024 | 1,177.00 | 1,185.00 | 1,154.00 | 1,166.00 | 1,166.00 | 39,302 |
| Aug 12, 2024 | 1,180.00 | 1,180.00 | 1,151.00 | 1,177.00 | 1,177.00 | 11,084 |
| Aug 9, 2024 | 1,147.00 | 1,218.00 | 1,147.00 | 1,151.00 | 1,151.00 | 34,148 |
| Aug 8, 2024 | 1,172.00 | 1,172.00 | 1,130.00 | 1,141.00 | 1,141.00 | 45,218 |
| Aug 7, 2024 | 1,126.00 | 1,192.00 | 1,116.00 | 1,116.00 | 1,116.00 | 42,056 |
| Aug 6, 2024 | 1,120.00 | 1,222.00 | 1,086.00 | 1,115.00 | 1,115.00 | 65,968 |
| Aug 5, 2024 | 1,254.00 | 1,266.00 | 1,112.00 | 1,120.00 | 1,120.00 | 165,867 |
| Aug 2, 2024 | 1,315.00 | 1,355.00 | 1,254.00 | 1,254.00 | 1,254.00 | 105,921 |
| Aug 1, 2024 | 1,315.00 | 1,328.00 | 1,304.00 | 1,315.00 | 1,315.00 | 41,284 |
| Jul 31, 2024 | 1,355.00 | 1,380.00 | 1,301.00 | 1,304.00 | 1,304.00 | 161,631 |
| Jul 30, 2024 | 1,307.00 | 1,600.00 | 1,307.00 | 1,353.00 | 1,353.00 | 1,632,274 |
| Jul 29, 2024 | 1,290.00 | 1,318.00 | 1,284.00 | 1,307.00 | 1,307.00 | 38,617 |
| Jul 26, 2024 | 1,289.00 | 1,295.00 | 1,289.00 | 1,290.00 | 1,290.00 | 13,105 |
| Jul 25, 2024 | 1,302.00 | 1,312.00 | 1,290.00 | 1,295.00 | 1,295.00 | 11,593 |
| Jul 24, 2024 | 1,315.00 | 1,315.00 | 1,308.00 | 1,313.00 | 1,313.00 | 3,796 |
| Jul 23, 2024 | 1,310.00 | 1,323.00 | 1,305.00 | 1,318.00 | 1,318.00 | 9,324 |
| Jul 22, 2024 | 1,344.00 | 1,344.00 | 1,323.00 | 1,324.00 | 1,324.00 | 20,836 |
| Jul 19, 2024 | 1,371.00 | 1,371.00 | 1,336.00 | 1,345.00 | 1,345.00 | 13,597 |
| Jul 18, 2024 | 1,334.00 | 1,398.00 | 1,304.00 | 1,371.00 | 1,371.00 | 25,062 |
| Jul 17, 2024 | 1,350.00 | 1,350.00 | 1,323.00 | 1,348.00 | 1,348.00 | 9,605 |
| Jul 16, 2024 | 1,329.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,350.00 | 8,776 |
| Jul 15, 2024 | 1,350.00 | 1,350.00 | 1,313.00 | 1,325.00 | 1,325.00 | 23,853 |
| Jul 12, 2024 | 1,407.00 | 1,407.00 | 1,299.00 | 1,308.00 | 1,308.00 | 9,684 |
| Jul 11, 2024 | 1,302.00 | 1,314.00 | 1,291.00 | 1,305.00 | 1,305.00 | 22,557 |
| Jul 10, 2024 | 1,304.00 | 1,310.00 | 1,290.00 | 1,302.00 | 1,302.00 | 33,092 |
| Jul 9, 2024 | 1,307.00 | 1,308.00 | 1,286.00 | 1,300.00 | 1,300.00 | 36,888 |
| Jul 8, 2024 | 1,309.00 | 1,309.00 | 1,298.00 | 1,301.00 | 1,301.00 | 19,034 |
| Jul 5, 2024 | 1,312.00 | 1,331.00 | 1,297.00 | 1,300.00 | 1,300.00 | 34,811 |
| Jul 4, 2024 | 1,342.00 | 1,342.00 | 1,296.00 | 1,305.00 | 1,305.00 | 33,586 |
| Jul 3, 2024 | 1,352.00 | 1,367.00 | 1,285.00 | 1,342.00 | 1,342.00 | 61,087 |
| Jul 2, 2024 | 1,344.00 | 1,353.00 | 1,344.00 | 1,352.00 | 1,352.00 | 2,515 |
| Jul 1, 2024 | 1,330.00 | 1,344.00 | 1,324.00 | 1,344.00 | 1,344.00 | 8,670 |
| Jun 28, 2024 | 1,316.00 | 1,330.00 | 1,311.00 | 1,330.00 | 1,330.00 | 19,307 |
| Jun 27, 2024 | 1,343.00 | 1,353.00 | 1,317.00 | 1,317.00 | 1,317.00 | 45,237 |
| Jun 26, 2024 | 1,359.00 | 1,372.00 | 1,306.00 | 1,343.00 | 1,343.00 | 31,957 |
| Jun 25, 2024 | 1,361.00 | 1,365.00 | 1,352.00 | 1,359.00 | 1,359.00 | 20,034 |
| Jun 24, 2024 | 1,377.00 | 1,378.00 | 1,356.00 | 1,361.00 | 1,361.00 | 36,763 |
| Jun 21, 2024 | 1,399.00 | 1,400.00 | 1,372.00 | 1,377.00 | 1,377.00 | 33,288 |
| Jun 20, 2024 | 1,403.00 | 1,410.00 | 1,393.00 | 1,399.00 | 1,399.00 | 42,114 |
| Jun 19, 2024 | 1,431.00 | 1,434.00 | 1,402.00 | 1,410.00 | 1,410.00 | 63,901 |
| Jun 18, 2024 | 1,392.00 | 1,431.00 | 1,387.00 | 1,431.00 | 1,431.00 | 45,044 |
| Jun 17, 2024 | 1,431.00 | 1,431.00 | 1,402.00 | 1,406.00 | 1,406.00 | 14,881 |
| Jun 14, 2024 | 1,409.00 | 1,446.00 | 1,393.00 | 1,446.00 | 1,446.00 | 21,348 |
| Jun 13, 2024 | 1,435.00 | 1,452.00 | 1,390.00 | 1,410.00 | 1,410.00 | 106,276 |
| Jun 12, 2024 | 1,412.00 | 1,479.00 | 1,412.00 | 1,447.00 | 1,447.00 | 43,395 |
| Jun 11, 2024 | 1,447.00 | 1,447.00 | 1,407.00 | 1,446.00 | 1,446.00 | 57,622 |
| Jun 10, 2024 | 1,458.00 | 1,462.00 | 1,432.00 | 1,449.00 | 1,449.00 | 17,448 |
| Jun 7, 2024 | 1,440.00 | 1,468.00 | 1,414.00 | 1,458.00 | 1,458.00 | 25,958 |
| Jun 5, 2024 | 1,400.00 | 1,460.00 | 1,400.00 | 1,410.00 | 1,410.00 | 39,524 |
| Jun 4, 2024 | 1,394.00 | 1,401.00 | 1,381.00 | 1,399.00 | 1,399.00 | 22,790 |
| Jun 3, 2024 | 1,374.00 | 1,394.00 | 1,366.00 | 1,394.00 | 1,394.00 | 27,246 |
| May 31, 2024 | 1,432.00 | 1,440.00 | 1,374.00 | 1,374.00 | 1,374.00 | 43,098 |
| May 30, 2024 | 1,429.00 | 1,432.00 | 1,415.00 | 1,432.00 | 1,432.00 | 12,456 |
| May 29, 2024 | 1,443.00 | 1,450.00 | 1,415.00 | 1,429.00 | 1,429.00 | 17,156 |
| May 28, 2024 | 1,408.00 | 1,437.00 | 1,406.00 | 1,429.00 | 1,429.00 | 23,567 |
| May 27, 2024 | 1,450.00 | 1,465.00 | 1,352.00 | 1,408.00 | 1,408.00 | 52,803 |
| May 24, 2024 | 1,459.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,450.00 | 13,377 |
| May 23, 2024 | 1,449.00 | 1,460.00 | 1,430.00 | 1,459.00 | 1,459.00 | 22,678 |
| May 22, 2024 | 1,446.00 | 1,461.00 | 1,433.00 | 1,445.00 | 1,445.00 | 50,367 |
| May 21, 2024 | 1,476.00 | 1,479.00 | 1,436.00 | 1,446.00 | 1,446.00 | 41,736 |
| May 20, 2024 | 1,475.00 | 1,492.00 | 1,461.00 | 1,477.00 | 1,477.00 | 30,396 |
| May 17, 2024 | 1,486.00 | 1,549.00 | 1,454.00 | 1,475.00 | 1,475.00 | 32,033 |
| May 16, 2024 | 1,472.00 | 1,487.00 | 1,441.00 | 1,457.00 | 1,457.00 | 29,235 |
| May 14, 2024 | 1,430.00 | 1,459.00 | 1,430.00 | 1,458.00 | 1,458.00 | 35,507 |
| May 13, 2024 | 1,458.00 | 1,478.00 | 1,424.00 | 1,430.00 | 1,430.00 | 72,040 |
| May 10, 2024 | 1,464.00 | 1,479.00 | 1,458.00 | 1,458.00 | 1,458.00 | 23,441 |
| May 9, 2024 | 1,498.00 | 1,504.00 | 1,464.00 | 1,464.00 | 1,464.00 | 43,826 |
| May 8, 2024 | 1,499.00 | 1,505.00 | 1,482.00 | 1,498.00 | 1,498.00 | 29,139 |
| May 7, 2024 | 1,487.00 | 1,501.00 | 1,483.00 | 1,499.00 | 1,499.00 | 28,585 |
| May 3, 2024 | 1,468.00 | 1,473.00 | 1,457.00 | 1,473.00 | 1,473.00 | 21,685 |
| May 2, 2024 | 1,487.00 | 1,492.00 | 1,466.00 | 1,468.00 | 1,468.00 | 31,640 |
| Apr 30, 2024 | 1,479.00 | 1,500.00 | 1,479.00 | 1,487.00 | 1,487.00 | 22,093 |
| Apr 29, 2024 | 1,474.00 | 1,480.00 | 1,465.00 | 1,479.00 | 1,479.00 | 25,123 |
| Apr 26, 2024 | 1,473.00 | 1,482.00 | 1,452.00 | 1,474.00 | 1,474.00 | 27,073 |
| Apr 25, 2024 | 1,483.00 | 1,490.00 | 1,471.00 | 1,472.00 | 1,472.00 | 15,470 |
| Apr 24, 2024 | 1,511.00 | 1,526.00 | 1,481.00 | 1,483.00 | 1,483.00 | 57,602 |
| Apr 23, 2024 | 1,510.00 | 1,538.00 | 1,490.00 | 1,501.00 | 1,501.00 | 30,684 |
| Apr 22, 2024 | 1,510.00 | 1,539.00 | 1,495.00 | 1,510.00 | 1,510.00 | 23,611 |
| Apr 19, 2024 | 1,502.00 | 1,590.00 | 1,502.00 | 1,526.00 | 1,526.00 | 68,863 |
| Apr 18, 2024 | 1,487.00 | 1,503.00 | 1,480.00 | 1,502.00 | 1,502.00 | 27,261 |
| Apr 17, 2024 | 1,503.00 | 1,517.00 | 1,479.00 | 1,487.00 | 1,487.00 | 34,179 |
| Apr 16, 2024 | 1,552.00 | 1,552.00 | 1,498.00 | 1,503.00 | 1,503.00 | 74,129 |
| Apr 15, 2024 | 1,585.00 | 1,629.00 | 1,550.00 | 1,553.00 | 1,553.00 | 67,943 |
| Apr 12, 2024 | 1,625.00 | 1,640.00 | 1,576.00 | 1,585.00 | 1,585.00 | 93,560 |
| Apr 11, 2024 | 1,637.00 | 1,661.00 | 1,625.00 | 1,625.00 | 1,625.00 | 38,283 |
| Apr 9, 2024 | 1,697.00 | 1,723.00 | 1,616.00 | 1,637.00 | 1,637.00 | 53,606 |
| Apr 8, 2024 | 1,720.00 | 1,720.00 | 1,666.00 | 1,697.00 | 1,697.00 | 29,059 |
| Apr 5, 2024 | 1,699.00 | 1,722.00 | 1,610.00 | 1,720.00 | 1,720.00 | 63,287 |
| Apr 4, 2024 | 1,671.00 | 1,724.00 | 1,671.00 | 1,699.00 | 1,699.00 | 39,878 |
| Apr 3, 2024 | 1,710.00 | 1,732.00 | 1,667.00 | 1,670.00 | 1,670.00 | 67,626 |
| Apr 2, 2024 | 1,624.00 | 1,760.00 | 1,624.00 | 1,710.00 | 1,710.00 | 1,103,788 |
| Apr 1, 2024 | 1,649.00 | 1,649.00 | 1,609.00 | 1,624.00 | 1,624.00 | 39,247 |
| Mar 29, 2024 | 1,579.00 | 1,590.00 | 1,566.00 | 1,579.00 | 1,579.00 | 22,916 |
| Mar 28, 2024 | 1,601.00 | 1,620.00 | 1,577.00 | 1,579.00 | 1,579.00 | 25,969 |
| Mar 27, 2024 | 1,615.00 | 1,660.00 | 1,597.00 | 1,601.00 | 1,601.00 | 22,905 |
| Mar 26, 2024 | 1,616.00 | 1,621.00 | 1,571.00 | 1,603.00 | 1,603.00 | 158,269 |
| Mar 25, 2024 | 1,657.00 | 1,695.00 | 1,610.00 | 1,615.00 | 1,615.00 | 86,804 |
| Mar 22, 2024 | 1,691.00 | 1,694.00 | 1,640.00 | 1,658.00 | 1,658.00 | 30,274 |
| Mar 21, 2024 | 1,670.00 | 1,720.00 | 1,651.00 | 1,674.00 | 1,674.00 | 51,674 |
| Mar 20, 2024 | 1,679.00 | 1,679.00 | 1,640.00 | 1,670.00 | 1,670.00 | 35,186 |
| Mar 19, 2024 | 1,680.00 | 1,693.00 | 1,648.00 | 1,679.00 | 1,679.00 | 42,243 |
| Mar 18, 2024 | 1,687.00 | 1,687.00 | 1,657.00 | 1,680.00 | 1,680.00 | 36,929 |
| Mar 15, 2024 | 1,706.00 | 1,708.00 | 1,678.00 | 1,694.00 | 1,694.00 | 37,486 |
| Mar 14, 2024 | 1,679.00 | 1,754.00 | 1,660.00 | 1,706.00 | 1,706.00 | 83,048 |
| Mar 13, 2024 | 1,655.00 | 1,745.00 | 1,628.00 | 1,679.00 | 1,679.00 | 91,729 |
| Mar 12, 2024 | 1,670.00 | 1,713.00 | 1,635.00 | 1,639.00 | 1,639.00 | 114,194 |
| Mar 11, 2024 | 1,659.00 | 1,671.00 | 1,653.00 | 1,670.00 | 1,670.00 | 42,882 |
| Mar 8, 2024 | 1,649.00 | 1,649.00 | 1,630.00 | 1,648.00 | 1,648.00 | 19,927 |
| Mar 7, 2024 | 1,638.00 | 1,678.00 | 1,632.00 | 1,649.00 | 1,649.00 | 27,701 |
| Mar 6, 2024 | 1,679.00 | 1,679.00 | 1,631.00 | 1,638.00 | 1,638.00 | 68,431 |
| Mar 5, 2024 | 1,692.00 | 1,699.00 | 1,650.00 | 1,679.00 | 1,679.00 | 43,317 |
| Mar 4, 2024 | 1,740.00 | 1,740.00 | 1,688.00 | 1,692.00 | 1,692.00 | 80,141 |
| Feb 29, 2024 | 1,810.00 | 1,810.00 | 1,705.00 | 1,725.00 | 1,725.00 | 211,485 |
| Feb 28, 2024 | 1,777.00 | 1,794.00 | 1,755.00 | 1,791.00 | 1,791.00 | 60,129 |
| Feb 27, 2024 | 1,813.00 | 1,813.00 | 1,720.00 | 1,777.00 | 1,777.00 | 42,306 |
| Feb 26, 2024 | 1,800.00 | 1,831.00 | 1,775.00 | 1,795.00 | 1,795.00 | 29,323 |
| Feb 23, 2024 | 1,785.00 | 1,810.00 | 1,763.00 | 1,800.00 | 1,800.00 | 38,320 |
| Feb 22, 2024 | 1,799.00 | 1,810.00 | 1,775.00 | 1,799.00 | 1,799.00 | 27,610 |
| Feb 21, 2024 | 1,802.00 | 1,827.00 | 1,690.00 | 1,799.00 | 1,799.00 | 117,187 |
| Feb 20, 2024 | 1,846.00 | 1,848.00 | 1,780.00 | 1,802.00 | 1,802.00 | 72,331 |
| Feb 19, 2024 | 1,750.00 | 1,865.00 | 1,750.00 | 1,865.00 | 1,865.00 | 75,109 |
| Feb 16, 2024 | 1,768.00 | 1,780.00 | 1,735.00 | 1,750.00 | 1,750.00 | 79,928 |
| Feb 15, 2024 | 1,838.00 | 1,847.00 | 1,712.00 | 1,768.00 | 1,768.00 | 143,135 |
| Feb 14, 2024 | 1,822.00 | 1,842.00 | 1,783.00 | 1,838.00 | 1,838.00 | 73,880 |
| Feb 13, 2024 | 1,819.00 | 1,848.00 | 1,797.00 | 1,841.00 | 1,841.00 | 78,750 |
| Feb 8, 2024 | 1,793.00 | 1,912.00 | 1,765.00 | 1,819.00 | 1,819.00 | 162,054 |
| Feb 7, 2024 | 1,777.00 | 1,825.00 | 1,777.00 | 1,793.00 | 1,793.00 | 61,628 |
| Feb 6, 2024 | 1,826.00 | 1,850.00 | 1,769.00 | 1,798.00 | 1,798.00 | 172,836 |
| Feb 5, 2024 | 1,869.00 | 1,877.00 | 1,810.00 | 1,840.00 | 1,840.00 | 184,071 |
| Feb 2, 2024 | 1,930.00 | 1,981.00 | 1,860.00 | 1,860.00 | 1,860.00 | 531,928 |
| Feb 1, 2024 | 2,340.00 | 2,490.00 | 1,896.00 | 1,931.00 | 1,931.00 | 5,118,433 |
| Jan 31, 2024 | 2,070.00 | 2,515.00 | 1,996.00 | 2,240.00 | 2,240.00 | 4,637,575 |
| Jan 30, 2024 | 1,998.00 | 1,998.00 | 1,881.00 | 1,938.00 | 1,938.00 | 43,124 |
| Jan 29, 2024 | 1,943.00 | 2,010.00 | 1,870.00 | 1,924.00 | 1,924.00 | 178,511 |
| Jan 26, 2024 | 1,890.00 | 1,983.00 | 1,880.00 | 1,943.00 | 1,943.00 | 150,191 |
| Jan 25, 2024 | 1,868.00 | 1,913.00 | 1,800.00 | 1,890.00 | 1,890.00 | 53,768 |
| Jan 24, 2024 | 1,932.00 | 1,952.00 | 1,809.00 | 1,883.00 | 1,883.00 | 102,750 |
| Jan 23, 2024 | 1,929.00 | 1,950.00 | 1,912.00 | 1,932.00 | 1,932.00 | 66,595 |
| Jan 22, 2024 | 1,916.00 | 1,937.00 | 1,896.00 | 1,930.00 | 1,930.00 | 55,903 |
| Jan 19, 2024 | 1,892.00 | 1,960.00 | 1,891.00 | 1,916.00 | 1,916.00 | 92,303 |
| Jan 18, 2024 | 1,835.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | 90,047 |
| Jan 17, 2024 | 1,895.00 | 1,907.00 | 1,820.00 | 1,835.00 | 1,835.00 | 93,028 |
| Jan 16, 2024 | 1,902.00 | 1,911.00 | 1,861.00 | 1,877.00 | 1,877.00 | 65,336 |
| Jan 15, 2024 | 1,951.00 | 1,970.00 | 1,890.00 | 1,921.00 | 1,921.00 | 74,269 |
| Jan 12, 2024 | 1,934.00 | 1,956.00 | 1,882.00 | 1,951.00 | 1,951.00 | 126,224 |
| Jan 11, 2024 | 1,895.00 | 1,968.00 | 1,870.00 | 1,935.00 | 1,935.00 | 114,467 |
| Jan 10, 2024 | 1,936.00 | 1,936.00 | 1,821.00 | 1,915.00 | 1,915.00 | 125,613 |