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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 7,900.00 | 8,280.00 | 7,800.00 | 7,800.00 | 7,800.00 | 10,306 |
| Dec 13, 2024 | 7,700.00 | 8,180.00 | 7,650.00 | 7,990.00 | 7,990.00 | 21,159 |
| Dec 12, 2024 | 7,680.00 | 8,030.00 | 7,680.00 | 7,750.00 | 7,750.00 | 4,727 |
| Dec 11, 2024 | 7,930.00 | 8,100.00 | 7,800.00 | 7,850.00 | 7,850.00 | 10,970 |
| Dec 10, 2024 | 7,360.00 | 8,250.00 | 7,360.00 | 8,240.00 | 8,240.00 | 30,491 |
| Dec 9, 2024 | 7,670.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 17,498 |
| Dec 6, 2024 | 7,900.00 | 8,040.00 | 7,650.00 | 7,690.00 | 7,690.00 | 14,307 |
| Dec 5, 2024 | 8,080.00 | 8,080.00 | 7,840.00 | 8,030.00 | 8,030.00 | 5,474 |
| Dec 4, 2024 | 7,930.00 | 8,110.00 | 7,700.00 | 8,080.00 | 8,080.00 | 30,283 |
| Dec 3, 2024 | 7,800.00 | 8,100.00 | 7,170.00 | 8,080.00 | 8,080.00 | 52,212 |
| Dec 2, 2024 | 7,920.00 | 8,100.00 | 7,730.00 | 7,800.00 | 7,800.00 | 13,140 |
| Nov 29, 2024 | 8,100.00 | 8,100.00 | 7,710.00 | 8,050.00 | 8,050.00 | 18,539 |
| Nov 28, 2024 | 8,150.00 | 8,250.00 | 8,010.00 | 8,200.00 | 8,200.00 | 7,850 |
| Nov 27, 2024 | 8,300.00 | 8,300.00 | 8,060.00 | 8,270.00 | 8,270.00 | 9,834 |
| Nov 26, 2024 | 8,450.00 | 8,450.00 | 8,150.00 | 8,300.00 | 8,300.00 | 13,719 |
| Nov 25, 2024 | 8,030.00 | 8,350.00 | 8,030.00 | 8,280.00 | 8,280.00 | 24,884 |
| Nov 22, 2024 | 8,190.00 | 8,440.00 | 7,950.00 | 8,030.00 | 8,030.00 | 27,222 |
| Nov 21, 2024 | 8,180.00 | 8,260.00 | 7,960.00 | 8,190.00 | 8,190.00 | 14,908 |
| Nov 20, 2024 | 8,500.00 | 8,500.00 | 8,130.00 | 8,260.00 | 8,260.00 | 14,527 |
| Nov 19, 2024 | 8,640.00 | 8,640.00 | 8,100.00 | 8,460.00 | 8,460.00 | 12,428 |
| Nov 18, 2024 | 8,300.00 | 8,700.00 | 8,250.00 | 8,660.00 | 8,660.00 | 18,191 |
| Nov 15, 2024 | 8,490.00 | 8,590.00 | 8,100.00 | 8,380.00 | 8,380.00 | 7,688 |
| Nov 14, 2024 | 8,230.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 34,952 |
| Nov 13, 2024 | 8,420.00 | 8,680.00 | 8,100.00 | 8,230.00 | 8,230.00 | 13,838 |
| Nov 12, 2024 | 8,500.00 | 8,800.00 | 8,350.00 | 8,410.00 | 8,410.00 | 10,910 |
| Nov 11, 2024 | 8,360.00 | 8,700.00 | 8,130.00 | 8,600.00 | 8,600.00 | 27,305 |
| Nov 8, 2024 | 8,680.00 | 8,780.00 | 8,430.00 | 8,430.00 | 8,430.00 | 7,769 |
| Nov 7, 2024 | 8,810.00 | 8,820.00 | 8,540.00 | 8,790.00 | 8,790.00 | 7,258 |
| Nov 6, 2024 | 8,830.00 | 8,830.00 | 8,390.00 | 8,820.00 | 8,820.00 | 22,921 |
| Nov 5, 2024 | 8,520.00 | 8,870.00 | 8,460.00 | 8,830.00 | 8,830.00 | 18,110 |
| Nov 4, 2024 | 8,910.00 | 8,940.00 | 8,560.00 | 8,560.00 | 8,560.00 | 15,796 |
| Nov 1, 2024 | 8,600.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 38,855 |
| Oct 31, 2024 | 8,560.00 | 8,950.00 | 8,550.00 | 8,820.00 | 8,820.00 | 16,869 |
| Oct 29, 2024 | 9,060.00 | 9,230.00 | 8,950.00 | 9,020.00 | 9,020.00 | 20,874 |
| Oct 28, 2024 | 9,050.00 | 9,280.00 | 9,030.00 | 9,060.00 | 9,060.00 | 45,083 |
| Oct 25, 2024 | 9,300.00 | 9,500.00 | 8,780.00 | 9,230.00 | 9,230.00 | 56,490 |
| Oct 24, 2024 | 8,930.00 | 9,300.00 | 8,870.00 | 9,010.00 | 9,010.00 | 68,392 |
| Oct 23, 2024 | 8,710.00 | 9,080.00 | 8,410.00 | 9,020.00 | 9,020.00 | 62,669 |
| Oct 22, 2024 | 8,670.00 | 8,780.00 | 7,980.00 | 8,710.00 | 8,710.00 | 53,281 |
| Oct 21, 2024 | 9,020.00 | 9,250.00 | 8,670.00 | 8,690.00 | 8,690.00 | 35,040 |
| Oct 18, 2024 | 9,020.00 | 9,400.00 | 8,800.00 | 9,020.00 | 9,020.00 | 32,867 |
| Oct 17, 2024 | 9,220.00 | 9,220.00 | 8,890.00 | 9,020.00 | 9,020.00 | 24,484 |
| Oct 16, 2024 | 9,400.00 | 9,660.00 | 9,140.00 | 9,170.00 | 9,170.00 | 36,145 |
| Oct 15, 2024 | 9,480.00 | 9,490.00 | 9,020.00 | 9,470.00 | 9,470.00 | 23,970 |
| Oct 14, 2024 | 9,460.00 | 9,670.00 | 8,930.00 | 9,480.00 | 9,480.00 | 52,034 |
| Oct 11, 2024 | 9,280.00 | 9,590.00 | 8,960.00 | 9,580.00 | 9,580.00 | 40,059 |
| Oct 10, 2024 | 9,390.00 | 9,660.00 | 9,060.00 | 9,100.00 | 9,100.00 | 22,115 |
| Oct 8, 2024 | 9,580.00 | 9,670.00 | 9,300.00 | 9,390.00 | 9,390.00 | 39,668 |
| Oct 7, 2024 | 9,810.00 | 9,820.00 | 9,600.00 | 9,670.00 | 9,670.00 | 37,379 |
| Oct 4, 2024 | 9,700.00 | 10,020.00 | 9,300.00 | 9,810.00 | 9,810.00 | 126,840 |
| Oct 2, 2024 | 8,980.00 | 9,700.00 | 8,730.00 | 9,700.00 | 9,700.00 | 97,743 |
| Sep 30, 2024 | 9,100.00 | 9,300.00 | 8,890.00 | 9,080.00 | 9,080.00 | 92,012 |
| Sep 27, 2024 | 9,040.00 | 9,400.00 | 8,390.00 | 9,100.00 | 9,100.00 | 26,438 |
| Sep 26, 2024 | 9,590.00 | 9,710.00 | 9,080.00 | 9,080.00 | 9,080.00 | 37,400 |
| Sep 25, 2024 | 8,900.00 | 9,600.00 | 8,770.00 | 9,590.00 | 9,590.00 | 58,586 |
| Sep 24, 2024 | 8,420.00 | 9,200.00 | 8,340.00 | 8,900.00 | 8,900.00 | 89,227 |
| Sep 23, 2024 | 7,990.00 | 8,510.00 | 7,990.00 | 8,500.00 | 8,500.00 | 52,182 |
| Sep 20, 2024 | 8,100.00 | 8,540.00 | 8,090.00 | 8,200.00 | 8,200.00 | 34,943 |
| Sep 19, 2024 | 8,650.00 | 8,990.00 | 8,060.00 | 8,200.00 | 8,200.00 | 59,803 |
| Sep 13, 2024 | 7,980.00 | 8,730.00 | 7,830.00 | 8,680.00 | 8,680.00 | 55,296 |
| Sep 12, 2024 | 8,080.00 | 9,230.00 | 7,310.00 | 7,980.00 | 7,980.00 | 205,941 |
| Sep 11, 2024 | 6,650.00 | 8,440.00 | 6,520.00 | 8,080.00 | 8,080.00 | 146,753 |
| Sep 10, 2024 | 7,440.00 | 7,510.00 | 6,110.00 | 6,650.00 | 6,650.00 | 164,525 |
| Sep 9, 2024 | 7,740.00 | 8,060.00 | 7,250.00 | 7,430.00 | 7,430.00 | 52,918 |
| Sep 6, 2024 | 7,880.00 | 8,400.00 | 7,520.00 | 7,760.00 | 7,760.00 | 18,638 |
| Sep 5, 2024 | 7,990.00 | 8,440.00 | 7,740.00 | 7,880.00 | 7,880.00 | 26,614 |
| Sep 4, 2024 | 8,280.00 | 8,410.00 | 8,030.00 | 8,050.00 | 8,050.00 | 18,950 |
| Sep 3, 2024 | 8,650.00 | 8,680.00 | 8,220.00 | 8,280.00 | 8,280.00 | 19,979 |
| Sep 2, 2024 | 8,560.00 | 8,650.00 | 8,460.00 | 8,650.00 | 8,650.00 | 10,026 |
| Aug 30, 2024 | 8,400.00 | 8,580.00 | 8,260.00 | 8,560.00 | 8,560.00 | 40,594 |
| Aug 29, 2024 | 8,060.00 | 8,610.00 | 7,950.00 | 8,400.00 | 8,400.00 | 31,464 |
| Aug 28, 2024 | 8,080.00 | 8,460.00 | 7,980.00 | 8,060.00 | 8,060.00 | 40,917 |
| Aug 27, 2024 | 8,290.00 | 8,590.00 | 7,870.00 | 8,300.00 | 8,300.00 | 30,251 |
| Aug 26, 2024 | 8,790.00 | 8,910.00 | 8,450.00 | 8,580.00 | 8,580.00 | 26,327 |
| Aug 23, 2024 | 8,720.00 | 9,090.00 | 8,710.00 | 8,790.00 | 8,790.00 | 12,705 |
| Aug 22, 2024 | 9,300.00 | 9,300.00 | 8,740.00 | 8,800.00 | 8,800.00 | 32,396 |
| Aug 21, 2024 | 9,260.00 | 9,280.00 | 8,760.00 | 9,260.00 | 9,260.00 | 67,791 |
| Aug 20, 2024 | 9,040.00 | 9,300.00 | 7,510.00 | 9,260.00 | 9,260.00 | 165,666 |
| Aug 19, 2024 | 8,900.00 | 9,160.00 | 8,780.00 | 9,040.00 | 9,040.00 | 57,216 |
| Aug 16, 2024 | 8,900.00 | 9,160.00 | 8,880.00 | 9,030.00 | 9,030.00 | 65,425 |
| Aug 14, 2024 | 8,700.00 | 9,040.00 | 8,010.00 | 9,020.00 | 9,020.00 | 203,885 |
| Aug 13, 2024 | 9,680.00 | 9,740.00 | 8,720.00 | 8,870.00 | 8,870.00 | 114,107 |
| Aug 12, 2024 | 10,070.00 | 10,220.00 | 9,500.00 | 9,670.00 | 9,670.00 | 70,537 |
| Aug 9, 2024 | 9,600.00 | 10,250.00 | 9,400.00 | 10,070.00 | 10,070.00 | 68,087 |
| Aug 8, 2024 | 9,290.00 | 9,500.00 | 9,000.00 | 9,490.00 | 9,490.00 | 56,234 |
| Aug 7, 2024 | 9,300.00 | 9,500.00 | 8,630.00 | 9,290.00 | 9,290.00 | 61,677 |
| Aug 6, 2024 | 8,890.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | 136,760 |
| Aug 5, 2024 | 9,700.00 | 9,700.00 | 8,070.00 | 8,880.00 | 8,880.00 | 201,224 |
| Aug 2, 2024 | 9,980.00 | 10,080.00 | 9,560.00 | 9,820.00 | 9,820.00 | 43,933 |
| Aug 1, 2024 | 9,930.00 | 10,340.00 | 9,930.00 | 10,080.00 | 10,080.00 | 63,782 |
| Jul 31, 2024 | 9,680.00 | 10,250.00 | 9,510.00 | 10,030.00 | 10,030.00 | 76,093 |
| Jul 30, 2024 | 9,850.00 | 10,000.00 | 8,870.00 | 9,870.00 | 9,870.00 | 170,348 |
| Jul 29, 2024 | 9,800.00 | 10,350.00 | 9,480.00 | 9,850.00 | 9,850.00 | 141,428 |
| Jul 26, 2024 | 9,800.00 | 10,090.00 | 9,350.00 | 9,790.00 | 9,790.00 | 69,581 |
| Jul 25, 2024 | 9,900.00 | 10,070.00 | 9,690.00 | 9,790.00 | 9,790.00 | 115,876 |
| Jul 24, 2024 | 9,660.00 | 9,990.00 | 9,450.00 | 9,990.00 | 9,990.00 | 97,782 |
| Jul 23, 2024 | 9,360.00 | 9,820.00 | 9,120.00 | 9,660.00 | 9,660.00 | 137,535 |
| Jul 22, 2024 | 8,500.00 | 9,370.00 | 8,310.00 | 9,350.00 | 9,350.00 | 272,415 |
| Jul 19, 2024 | 8,130.00 | 8,600.00 | 8,130.00 | 8,410.00 | 8,410.00 | 80,772 |
| Jul 18, 2024 | 8,790.00 | 8,790.00 | 8,240.00 | 8,250.00 | 8,250.00 | 99,626 |
| Jul 17, 2024 | 8,400.00 | 8,840.00 | 8,300.00 | 8,480.00 | 8,480.00 | 116,397 |
| Jul 16, 2024 | 8,280.00 | 8,560.00 | 8,040.00 | 8,400.00 | 8,400.00 | 120,771 |
| Jul 15, 2024 | 8,260.00 | 8,330.00 | 7,990.00 | 8,280.00 | 8,280.00 | 124,957 |
| Jul 12, 2024 | 8,400.00 | 8,490.00 | 7,640.00 | 8,270.00 | 8,270.00 | 360,711 |
| Jul 11, 2024 | 7,690.00 | 8,400.00 | 7,590.00 | 8,400.00 | 8,400.00 | 274,276 |
| Jul 10, 2024 | 7,060.00 | 7,560.00 | 7,060.00 | 7,560.00 | 7,560.00 | 90,952 |
| Jul 9, 2024 | 7,200.00 | 7,550.00 | 7,130.00 | 7,140.00 | 7,140.00 | 79,871 |
| Jul 8, 2024 | 6,980.00 | 7,380.00 | 6,850.00 | 7,240.00 | 7,240.00 | 84,671 |
| Jul 5, 2024 | 6,960.00 | 7,380.00 | 6,800.00 | 7,100.00 | 7,100.00 | 79,180 |
| Jul 4, 2024 | 7,030.00 | 7,300.00 | 6,450.00 | 7,250.00 | 7,250.00 | 137,137 |
| Jul 3, 2024 | 7,250.00 | 7,460.00 | 6,900.00 | 7,160.00 | 7,160.00 | 126,315 |
| Jul 2, 2024 | 7,650.00 | 8,150.00 | 6,960.00 | 7,380.00 | 7,380.00 | 535,720 |
| Jul 1, 2024 | 6,870.00 | 8,710.00 | 6,730.00 | 7,600.00 | 7,600.00 | 2,638,003 |
| Jun 28, 2024 | 5,320.00 | 7,080.00 | 5,300.00 | 6,870.00 | 6,870.00 | 2,631,345 |
| Jun 27, 2024 | 6,560.00 | 6,560.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1,499,097 |
| Jun 26, 2024 | 4,760.00 | 5,180.00 | 4,760.00 | 5,050.00 | 5,050.00 | 155,841 |
| Jun 25, 2024 | 4,460.00 | 4,935.00 | 4,460.00 | 4,810.00 | 4,810.00 | 141,563 |
| Jun 24, 2024 | 4,000.00 | 4,750.00 | 4,000.00 | 4,495.00 | 4,495.00 | 107,298 |
| Jun 21, 2024 | 4,265.00 | 4,290.00 | 4,085.00 | 4,085.00 | 4,085.00 | 32,410 |
| Jun 20, 2024 | 4,530.00 | 4,530.00 | 4,265.00 | 4,265.00 | 4,265.00 | 21,721 |
| Jun 19, 2024 | 4,450.00 | 4,580.00 | 4,355.00 | 4,385.00 | 4,385.00 | 15,544 |
| Jun 18, 2024 | 4,450.00 | 4,545.00 | 4,415.00 | 4,435.00 | 4,435.00 | 10,961 |
| Jun 17, 2024 | 4,315.00 | 4,535.00 | 4,315.00 | 4,450.00 | 4,450.00 | 23,393 |
| Jun 14, 2024 | 4,460.00 | 4,570.00 | 4,395.00 | 4,420.00 | 4,420.00 | 17,300 |
| Jun 13, 2024 | 4,585.00 | 4,585.00 | 4,425.00 | 4,460.00 | 4,460.00 | 15,498 |
| Jun 12, 2024 | 4,585.00 | 4,700.00 | 4,535.00 | 4,550.00 | 4,550.00 | 21,116 |
| Jun 11, 2024 | 4,590.00 | 4,665.00 | 4,520.00 | 4,625.00 | 4,625.00 | 14,844 |
| Jun 10, 2024 | 4,625.00 | 4,750.00 | 4,550.00 | 4,590.00 | 4,590.00 | 31,046 |
| Jun 7, 2024 | 4,470.00 | 4,605.00 | 4,425.00 | 4,585.00 | 4,585.00 | 31,116 |
| Jun 5, 2024 | 4,880.00 | 4,880.00 | 4,460.00 | 4,470.00 | 4,470.00 | 81,985 |
| Jun 4, 2024 | 4,560.00 | 4,560.00 | 4,415.00 | 4,440.00 | 4,440.00 | 22,562 |
| Jun 3, 2024 | 4,290.00 | 4,585.00 | 4,290.00 | 4,560.00 | 4,560.00 | 34,379 |
| May 31, 2024 | 4,470.00 | 4,515.00 | 4,290.00 | 4,290.00 | 4,290.00 | 46,574 |
| May 30, 2024 | 4,580.00 | 4,700.00 | 4,460.00 | 4,470.00 | 4,470.00 | 53,406 |
| May 29, 2024 | 4,830.00 | 4,830.00 | 4,570.00 | 4,670.00 | 4,670.00 | 32,057 |
| May 28, 2024 | 4,890.00 | 4,890.00 | 4,450.00 | 4,620.00 | 4,620.00 | 85,831 |
| May 27, 2024 | 5,080.00 | 5,100.00 | 4,810.00 | 4,855.00 | 4,855.00 | 114,991 |
| May 24, 2024 | 4,790.00 | 5,120.00 | 4,780.00 | 5,100.00 | 5,100.00 | 163,756 |
| May 23, 2024 | 4,605.00 | 4,975.00 | 4,585.00 | 4,845.00 | 4,845.00 | 165,345 |
| May 22, 2024 | 4,595.00 | 4,760.00 | 4,510.00 | 4,635.00 | 4,635.00 | 29,812 |
| May 21, 2024 | 4,720.00 | 4,760.00 | 4,565.00 | 4,595.00 | 4,595.00 | 16,619 |
| May 20, 2024 | 4,410.00 | 4,800.00 | 4,410.00 | 4,675.00 | 4,675.00 | 105,198 |
| May 17, 2024 | 4,530.00 | 4,640.00 | 4,405.00 | 4,455.00 | 4,455.00 | 56,888 |
| May 16, 2024 | 4,680.00 | 4,695.00 | 4,565.00 | 4,580.00 | 4,580.00 | 26,732 |
| May 14, 2024 | 4,460.00 | 4,750.00 | 4,450.00 | 4,680.00 | 4,680.00 | 58,867 |
| May 13, 2024 | 4,565.00 | 4,700.00 | 4,390.00 | 4,555.00 | 4,555.00 | 34,916 |
| May 10, 2024 | 4,570.00 | 4,620.00 | 4,425.00 | 4,565.00 | 4,565.00 | 27,638 |
| May 9, 2024 | 4,600.00 | 4,605.00 | 4,460.00 | 4,570.00 | 4,570.00 | 45,885 |
| May 8, 2024 | 4,460.00 | 4,885.00 | 4,415.00 | 4,510.00 | 4,510.00 | 266,238 |
| May 7, 2024 | 4,515.00 | 4,515.00 | 4,290.00 | 4,415.00 | 4,415.00 | 94,735 |
| May 3, 2024 | 4,450.00 | 4,960.00 | 4,285.00 | 4,515.00 | 4,515.00 | 370,580 |
| May 2, 2024 | 4,200.00 | 4,435.00 | 4,145.00 | 4,350.00 | 4,350.00 | 102,131 |
| Apr 30, 2024 | 3,970.00 | 4,520.00 | 3,830.00 | 4,200.00 | 4,200.00 | 680,238 |
| Apr 29, 2024 | 3,805.00 | 4,655.00 | 3,600.00 | 3,830.00 | 3,830.00 | 812,112 |
| Apr 26, 2024 | 3,780.00 | 3,920.00 | 3,745.00 | 3,760.00 | 3,760.00 | 13,219 |
| Apr 25, 2024 | 3,750.00 | 3,865.00 | 3,750.00 | 3,780.00 | 3,780.00 | 21,532 |
| Apr 24, 2024 | 4,120.00 | 4,120.00 | 3,740.00 | 3,750.00 | 3,750.00 | 53,357 |
| Apr 23, 2024 | 4,165.00 | 4,165.00 | 3,945.00 | 3,950.00 | 3,950.00 | 17,477 |
| Apr 22, 2024 | 3,925.00 | 4,140.00 | 3,925.00 | 4,000.00 | 4,000.00 | 19,037 |
| Apr 19, 2024 | 4,065.00 | 4,140.00 | 3,950.00 | 3,960.00 | 3,960.00 | 30,982 |
| Apr 18, 2024 | 4,070.00 | 4,150.00 | 4,020.00 | 4,070.00 | 4,070.00 | 25,796 |
| Apr 17, 2024 | 3,925.00 | 4,625.00 | 3,925.00 | 4,070.00 | 4,070.00 | 182,707 |
| Apr 16, 2024 | 4,065.00 | 4,120.00 | 3,925.00 | 3,925.00 | 3,925.00 | 29,419 |
| Apr 15, 2024 | 4,255.00 | 4,380.00 | 3,915.00 | 4,065.00 | 4,065.00 | 63,509 |
| Apr 12, 2024 | 4,460.00 | 4,495.00 | 4,200.00 | 4,200.00 | 4,200.00 | 48,155 |
| Apr 11, 2024 | 4,430.00 | 4,600.00 | 4,395.00 | 4,395.00 | 4,395.00 | 26,051 |
| Apr 9, 2024 | 4,550.00 | 4,590.00 | 4,325.00 | 4,430.00 | 4,430.00 | 37,763 |
| Apr 8, 2024 | 4,475.00 | 4,645.00 | 4,400.00 | 4,550.00 | 4,550.00 | 34,567 |
| Apr 5, 2024 | 4,770.00 | 4,770.00 | 4,400.00 | 4,500.00 | 4,500.00 | 65,760 |
| Apr 4, 2024 | 4,815.00 | 4,890.00 | 4,710.00 | 4,770.00 | 4,770.00 | 63,779 |
| Apr 3, 2024 | 4,735.00 | 5,030.00 | 4,645.00 | 4,840.00 | 4,840.00 | 123,237 |
| Apr 2, 2024 | 4,435.00 | 5,130.00 | 4,435.00 | 4,755.00 | 4,755.00 | 459,686 |
| Apr 1, 2024 | 4,550.00 | 4,580.00 | 4,390.00 | 4,460.00 | 4,460.00 | 65,082 |
| Mar 29, 2024 | 4,725.00 | 4,725.00 | 4,475.00 | 4,550.00 | 4,550.00 | 107,891 |
| Mar 28, 2024 | 5,080.00 | 5,090.00 | 4,575.00 | 4,745.00 | 4,745.00 | 191,747 |
| Mar 27, 2024 | 5,320.00 | 5,560.00 | 4,860.00 | 4,890.00 | 4,890.00 | 498,813 |
| Mar 26, 2024 | 4,335.00 | 5,420.00 | 4,310.00 | 5,150.00 | 5,150.00 | 2,202,498 |
| Mar 25, 2024 | 3,970.00 | 4,650.00 | 3,970.00 | 4,335.00 | 4,335.00 | 701,424 |
| Mar 22, 2024 | 4,280.00 | 4,280.00 | 3,955.00 | 3,955.00 | 3,955.00 | 182,621 |
| Mar 21, 2024 | 3,830.00 | 4,735.00 | 3,825.00 | 4,265.00 | 4,265.00 | 1,515,745 |
| Mar 20, 2024 | 4,140.00 | 4,140.00 | 3,730.00 | 3,750.00 | 3,750.00 | 164,924 |
| Mar 19, 2024 | 4,290.00 | 4,505.00 | 3,855.00 | 4,000.00 | 4,000.00 | 337,329 |
| Mar 18, 2024 | 4,450.00 | 4,515.00 | 4,100.00 | 4,315.00 | 4,315.00 | 508,043 |
| Mar 15, 2024 | 4,220.00 | 5,150.00 | 4,210.00 | 4,640.00 | 4,640.00 | 3,567,653 |
| Mar 14, 2024 | 3,090.00 | 4,015.00 | 3,090.00 | 4,015.00 | 4,015.00 | 2,178,119 |
| Mar 13, 2024 | 3,160.00 | 3,195.00 | 3,045.00 | 3,090.00 | 3,090.00 | 40,346 |
| Mar 12, 2024 | 3,235.00 | 3,235.00 | 3,120.00 | 3,200.00 | 3,200.00 | 20,722 |
| Mar 11, 2024 | 3,280.00 | 3,300.00 | 3,215.00 | 3,235.00 | 3,235.00 | 19,556 |
| Mar 8, 2024 | 3,250.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 26,061 |
| Mar 7, 2024 | 3,240.00 | 3,350.00 | 3,190.00 | 3,215.00 | 3,215.00 | 30,277 |
| Mar 6, 2024 | 3,240.00 | 3,315.00 | 3,205.00 | 3,230.00 | 3,230.00 | 36,901 |
| Mar 5, 2024 | 3,030.00 | 3,330.00 | 3,005.00 | 3,240.00 | 3,240.00 | 79,650 |
| Mar 4, 2024 | 2,945.00 | 3,050.00 | 2,945.00 | 3,030.00 | 3,030.00 | 27,765 |
| Feb 29, 2024 | 3,105.00 | 3,120.00 | 3,030.00 | 3,060.00 | 3,060.00 | 19,203 |
| Feb 28, 2024 | 3,085.00 | 3,125.00 | 3,060.00 | 3,120.00 | 3,120.00 | 11,481 |
| Feb 27, 2024 | 3,185.00 | 3,190.00 | 3,095.00 | 3,095.00 | 3,095.00 | 25,465 |
| Feb 26, 2024 | 3,235.00 | 3,235.00 | 3,150.00 | 3,190.00 | 3,190.00 | 27,637 |
| Feb 23, 2024 | 3,160.00 | 3,230.00 | 3,105.00 | 3,215.00 | 3,215.00 | 30,679 |
| Feb 22, 2024 | 3,175.00 | 3,200.00 | 3,140.00 | 3,165.00 | 3,165.00 | 11,005 |
| Feb 21, 2024 | 3,175.00 | 3,190.00 | 3,160.00 | 3,175.00 | 3,175.00 | 11,120 |
| Feb 20, 2024 | 3,195.00 | 3,195.00 | 3,010.00 | 3,160.00 | 3,160.00 | 67,880 |
| Feb 19, 2024 | 3,220.00 | 3,350.00 | 3,130.00 | 3,195.00 | 3,195.00 | 60,985 |
| Feb 16, 2024 | 3,205.00 | 3,220.00 | 3,155.00 | 3,190.00 | 3,190.00 | 14,724 |
| Feb 15, 2024 | 3,180.00 | 3,240.00 | 3,120.00 | 3,190.00 | 3,190.00 | 20,700 |
| Feb 14, 2024 | 3,155.00 | 3,285.00 | 3,130.00 | 3,180.00 | 3,180.00 | 12,870 |
| Feb 13, 2024 | 3,280.00 | 3,280.00 | 3,210.00 | 3,215.00 | 3,215.00 | 22,976 |
| Feb 8, 2024 | 3,290.00 | 3,375.00 | 3,250.00 | 3,280.00 | 3,280.00 | 7,258 |
| Feb 7, 2024 | 3,375.00 | 3,375.00 | 3,225.00 | 3,290.00 | 3,290.00 | 27,204 |
| Feb 6, 2024 | 3,430.00 | 3,435.00 | 3,320.00 | 3,375.00 | 3,375.00 | 14,596 |
| Feb 5, 2024 | 3,410.00 | 3,460.00 | 3,410.00 | 3,420.00 | 3,420.00 | 9,967 |
| Feb 2, 2024 | 3,265.00 | 3,425.00 | 3,265.00 | 3,410.00 | 3,410.00 | 24,155 |
| Feb 1, 2024 | 3,265.00 | 3,380.00 | 3,265.00 | 3,265.00 | 3,265.00 | 15,657 |
| Jan 31, 2024 | 3,195.00 | 3,345.00 | 3,130.00 | 3,250.00 | 3,250.00 | 10,495 |
| Jan 30, 2024 | 3,285.00 | 3,305.00 | 3,160.00 | 3,195.00 | 3,195.00 | 14,041 |
| Jan 29, 2024 | 3,310.00 | 3,370.00 | 3,255.00 | 3,285.00 | 3,285.00 | 16,491 |
| Jan 26, 2024 | 3,235.00 | 3,385.00 | 3,225.00 | 3,310.00 | 3,310.00 | 19,098 |
| Jan 25, 2024 | 3,175.00 | 3,295.00 | 3,100.00 | 3,280.00 | 3,280.00 | 22,582 |
| Jan 24, 2024 | 3,295.00 | 3,295.00 | 3,135.00 | 3,235.00 | 3,235.00 | 26,631 |
| Jan 23, 2024 | 3,330.00 | 3,390.00 | 3,200.00 | 3,200.00 | 3,200.00 | 17,475 |
| Jan 22, 2024 | 3,350.00 | 3,680.00 | 3,290.00 | 3,330.00 | 3,330.00 | 85,051 |
| Jan 19, 2024 | 3,200.00 | 3,280.00 | 3,190.00 | 3,280.00 | 3,280.00 | 25,279 |
| Jan 18, 2024 | 3,220.00 | 3,265.00 | 3,105.00 | 3,200.00 | 3,200.00 | 34,207 |
| Jan 17, 2024 | 3,455.00 | 3,455.00 | 3,295.00 | 3,305.00 | 3,305.00 | 14,416 |
| Jan 16, 2024 | 3,435.00 | 3,485.00 | 3,405.00 | 3,445.00 | 3,445.00 | 14,018 |
| Jan 15, 2024 | 3,465.00 | 3,550.00 | 3,415.00 | 3,435.00 | 3,435.00 | 26,746 |
| Jan 12, 2024 | 3,545.00 | 3,680.00 | 3,475.00 | 3,550.00 | 3,550.00 | 29,868 |
| Jan 11, 2024 | 3,795.00 | 3,830.00 | 3,545.00 | 3,550.00 | 3,550.00 | 62,216 |
| Jan 10, 2024 | 3,800.00 | 3,830.00 | 3,710.00 | 3,710.00 | 3,710.00 | 20,602 |
| Jan 9, 2024 | 3,890.00 | 3,890.00 | 3,780.00 | 3,800.00 | 3,800.00 | 19,826 |
| Jan 8, 2024 | 3,890.00 | 3,915.00 | 3,650.00 | 3,890.00 | 3,890.00 | 33,915 |
| Jan 5, 2024 | 3,915.00 | 3,980.00 | 3,875.00 | 3,880.00 | 3,880.00 | 20,596 |
| Jan 4, 2024 | 3,990.00 | 4,000.00 | 3,845.00 | 3,910.00 | 3,910.00 | 29,107 |
| Jan 3, 2024 | 3,845.00 | 3,995.00 | 3,825.00 | 3,955.00 | 3,955.00 | 64,351 |
| Jan 2, 2024 | 3,685.00 | 3,840.00 | 3,685.00 | 3,825.00 | 3,825.00 | 66,280 |
| Dec 28, 2023 | 3,840.00 | 3,880.00 | 3,540.00 | 3,685.00 | 3,685.00 | 105,203 |
| Dec 27, 2023 | 4,200.00 | 5,200.00 | 3,800.00 | 3,840.00 | 3,840.00 | 587,831 |