At close: 3:30:28 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 | 3,470.00 | 3,505.00 | 3,445.00 | 3,475.00 | 3,475.00 | 40,325 |
| Jan 9, 2025 | 3,465.00 | 3,490.00 | 3,430.00 | 3,485.00 | 3,485.00 | 47,005 |
| Jan 8, 2025 | 3,490.00 | 3,535.00 | 3,460.00 | 3,465.00 | 3,465.00 | 89,298 |
| Jan 7, 2025 | 3,520.00 | 3,520.00 | 3,410.00 | 3,465.00 | 3,465.00 | 41,099 |
| Jan 6, 2025 | 3,395.00 | 3,500.00 | 3,395.00 | 3,480.00 | 3,480.00 | 93,584 |
| Jan 3, 2025 | 3,370.00 | 3,405.00 | 3,350.00 | 3,395.00 | 3,395.00 | 33,893 |
| Jan 2, 2025 | 3,310.00 | 3,390.00 | 3,275.00 | 3,370.00 | 3,370.00 | 35,048 |
| Dec 30, 2024 | 3,195.00 | 3,295.00 | 3,180.00 | 3,290.00 | 3,290.00 | 29,901 |
| Dec 27, 2024 | 3,310.00 | 3,310.00 | 3,020.00 | 3,200.00 | 3,200.00 | 75,110 |
| Dec 26, 2024 | 3,315.00 | 3,355.00 | 3,285.00 | 3,310.00 | 3,310.00 | 22,062 |
| Dec 24, 2024 | 3,350.00 | 3,350.00 | 3,295.00 | 3,315.00 | 3,315.00 | 25,746 |
| Dec 23, 2024 | 3,275.00 | 3,345.00 | 3,275.00 | 3,335.00 | 3,335.00 | 31,827 |
| Dec 20, 2024 | 3,375.00 | 3,405.00 | 3,270.00 | 3,270.00 | 3,270.00 | 57,568 |
| Dec 19, 2024 | 3,360.00 | 3,430.00 | 3,340.00 | 3,410.00 | 3,410.00 | 36,026 |
| Dec 18, 2024 | 3,410.00 | 3,430.00 | 3,340.00 | 3,410.00 | 3,410.00 | 40,019 |
| Dec 17, 2024 | 3,390.00 | 3,415.00 | 3,350.00 | 3,415.00 | 3,415.00 | 71,637 |
| Dec 16, 2024 | 3,350.00 | 3,380.00 | 3,330.00 | 3,350.00 | 3,350.00 | 46,479 |
| Dec 13, 2024 | 3,275.00 | 3,355.00 | 3,275.00 | 3,340.00 | 3,340.00 | 32,193 |
| Dec 12, 2024 | 3,340.00 | 3,345.00 | 3,255.00 | 3,275.00 | 3,275.00 | 55,008 |
| Dec 11, 2024 | 3,165.00 | 3,345.00 | 3,165.00 | 3,340.00 | 3,340.00 | 75,876 |
| Dec 10, 2024 | 3,140.00 | 3,270.00 | 3,140.00 | 3,185.00 | 3,185.00 | 250,693 |
| Dec 9, 2024 | 3,105.00 | 3,170.00 | 3,050.00 | 3,135.00 | 3,135.00 | 208,200 |
| Dec 6, 2024 | 3,155.00 | 3,320.00 | 3,055.00 | 3,190.00 | 3,190.00 | 142,047 |
| Dec 5, 2024 | 3,290.00 | 3,330.00 | 3,125.00 | 3,150.00 | 3,150.00 | 274,144 |
| Dec 4, 2024 | 3,270.00 | 3,335.00 | 3,235.00 | 3,315.00 | 3,315.00 | 68,057 |
| Dec 3, 2024 | 3,295.00 | 3,390.00 | 3,290.00 | 3,370.00 | 3,370.00 | 49,528 |
| Dec 2, 2024 | 3,345.00 | 3,375.00 | 3,250.00 | 3,270.00 | 3,270.00 | 70,490 |
| Nov 29, 2024 | 3,415.00 | 3,425.00 | 3,330.00 | 3,340.00 | 3,340.00 | 48,128 |
| Nov 28, 2024 | 3,415.00 | 3,435.00 | 3,405.00 | 3,415.00 | 3,415.00 | 26,519 |
| Nov 27, 2024 | 3,460.00 | 3,460.00 | 3,410.00 | 3,430.00 | 3,430.00 | 41,500 |
| Nov 26, 2024 | 3,435.00 | 3,465.00 | 3,410.00 | 3,460.00 | 3,460.00 | 77,756 |
| Nov 25, 2024 | 3,435.00 | 3,460.00 | 3,410.00 | 3,440.00 | 3,440.00 | 66,912 |
| Nov 22, 2024 | 3,455.00 | 3,485.00 | 3,415.00 | 3,435.00 | 3,435.00 | 50,965 |
| Nov 21, 2024 | 3,455.00 | 3,495.00 | 3,425.00 | 3,455.00 | 3,455.00 | 48,022 |
| Nov 20, 2024 | 3,435.00 | 3,465.00 | 3,395.00 | 3,455.00 | 3,455.00 | 77,585 |
| Nov 19, 2024 | 3,490.00 | 3,500.00 | 3,410.00 | 3,425.00 | 3,425.00 | 59,080 |
| Nov 18, 2024 | 3,370.00 | 3,480.00 | 3,360.00 | 3,445.00 | 3,445.00 | 89,490 |
| Nov 15, 2024 | 3,350.00 | 3,390.00 | 3,270.00 | 3,355.00 | 3,355.00 | 103,340 |
| Nov 14, 2024 | 3,320.00 | 3,400.00 | 3,300.00 | 3,335.00 | 3,335.00 | 48,195 |
| Nov 13, 2024 | 3,455.00 | 3,480.00 | 3,320.00 | 3,320.00 | 3,320.00 | 114,370 |
| Nov 12, 2024 | 3,460.00 | 3,495.00 | 3,415.00 | 3,465.00 | 3,465.00 | 133,960 |
| Nov 11, 2024 | 3,560.00 | 3,560.00 | 3,455.00 | 3,475.00 | 3,475.00 | 232,144 |
| Nov 8, 2024 | 3,635.00 | 3,660.00 | 3,525.00 | 3,560.00 | 3,560.00 | 308,271 |
| Nov 7, 2024 | 3,585.00 | 3,625.00 | 3,510.00 | 3,590.00 | 3,590.00 | 327,654 |
| Nov 6, 2024 | 3,530.00 | 3,885.00 | 3,515.00 | 3,585.00 | 3,585.00 | 2,570,701 |
| Nov 5, 2024 | 3,425.00 | 4,230.00 | 3,410.00 | 3,510.00 | 3,510.00 | 12,702,920 |
| Nov 4, 2024 | 3,400.00 | 3,495.00 | 3,390.00 | 3,425.00 | 3,425.00 | 107,368 |
| Nov 1, 2024 | 3,400.00 | 3,455.00 | 3,375.00 | 3,400.00 | 3,400.00 | 131,086 |
| Oct 31, 2024 | 3,575.00 | 3,980.00 | 3,440.00 | 3,440.00 | 3,440.00 | 4,136,472 |
| Oct 30, 2024 | 3,435.00 | 3,480.00 | 3,380.00 | 3,480.00 | 3,480.00 | 54,588 |
| Oct 29, 2024 | 3,410.00 | 3,415.00 | 3,360.00 | 3,380.00 | 3,380.00 | 13,829 |
| Oct 28, 2024 | 3,390.00 | 3,440.00 | 3,370.00 | 3,410.00 | 3,410.00 | 17,051 |
| Oct 25, 2024 | 3,430.00 | 3,435.00 | 3,365.00 | 3,420.00 | 3,420.00 | 21,475 |
| Oct 24, 2024 | 3,460.00 | 3,460.00 | 3,410.00 | 3,415.00 | 3,415.00 | 15,002 |
| Oct 23, 2024 | 3,500.00 | 3,500.00 | 3,440.00 | 3,460.00 | 3,460.00 | 54,071 |
| Oct 22, 2024 | 3,480.00 | 3,500.00 | 3,400.00 | 3,450.00 | 3,450.00 | 42,857 |
| Oct 21, 2024 | 3,520.00 | 3,560.00 | 3,485.00 | 3,500.00 | 3,500.00 | 25,290 |
| Oct 18, 2024 | 3,525.00 | 3,700.00 | 3,500.00 | 3,520.00 | 3,520.00 | 157,589 |
| Oct 17, 2024 | 3,520.00 | 3,520.00 | 3,480.00 | 3,510.00 | 3,510.00 | 29,803 |
| Oct 16, 2024 | 3,570.00 | 3,570.00 | 3,480.00 | 3,490.00 | 3,490.00 | 59,245 |
| Oct 15, 2024 | 3,465.00 | 3,535.00 | 3,465.00 | 3,500.00 | 3,500.00 | 22,693 |
| Oct 14, 2024 | 3,485.00 | 3,485.00 | 3,445.00 | 3,465.00 | 3,465.00 | 13,707 |
| Oct 11, 2024 | 3,505.00 | 3,525.00 | 3,475.00 | 3,480.00 | 3,480.00 | 14,356 |
| Oct 10, 2024 | 3,485.00 | 3,510.00 | 3,470.00 | 3,505.00 | 3,505.00 | 24,986 |
| Oct 8, 2024 | 3,535.00 | 3,540.00 | 3,475.00 | 3,485.00 | 3,485.00 | 36,730 |
| Oct 7, 2024 | 3,570.00 | 3,605.00 | 3,505.00 | 3,520.00 | 3,520.00 | 37,762 |
| Oct 4, 2024 | 3,550.00 | 3,655.00 | 3,535.00 | 3,535.00 | 3,535.00 | 69,780 |
| Oct 2, 2024 | 3,525.00 | 3,570.00 | 3,475.00 | 3,475.00 | 3,475.00 | 24,014 |
| Sep 30, 2024 | 3,695.00 | 3,695.00 | 3,555.00 | 3,570.00 | 3,570.00 | 25,166 |
| Sep 27, 2024 | 3,660.00 | 3,690.00 | 3,590.00 | 3,645.00 | 3,645.00 | 25,649 |
| Sep 26, 2024 | 3,540.00 | 3,610.00 | 3,505.00 | 3,600.00 | 3,600.00 | 24,578 |
| Sep 25, 2024 | 3,505.00 | 3,640.00 | 3,475.00 | 3,575.00 | 3,575.00 | 66,402 |
| Sep 24, 2024 | 3,500.00 | 3,535.00 | 3,475.00 | 3,505.00 | 3,505.00 | 18,838 |
| Sep 23, 2024 | 3,535.00 | 3,535.00 | 3,470.00 | 3,500.00 | 3,500.00 | 12,610 |
| Sep 20, 2024 | 3,540.00 | 3,540.00 | 3,485.00 | 3,535.00 | 3,535.00 | 43,984 |
| Sep 19, 2024 | 3,425.00 | 3,475.00 | 3,395.00 | 3,475.00 | 3,475.00 | 34,957 |
| Sep 13, 2024 | 3,425.00 | 3,425.00 | 3,365.00 | 3,395.00 | 3,395.00 | 14,226 |
| Sep 12, 2024 | 3,370.00 | 3,435.00 | 3,365.00 | 3,395.00 | 3,395.00 | 55,536 |
| Sep 11, 2024 | 3,350.00 | 3,405.00 | 3,345.00 | 3,365.00 | 3,365.00 | 18,184 |
| Sep 10, 2024 | 3,360.00 | 3,390.00 | 3,310.00 | 3,350.00 | 3,350.00 | 28,598 |
| Sep 9, 2024 | 3,245.00 | 3,355.00 | 3,125.00 | 3,355.00 | 3,355.00 | 57,750 |
| Sep 6, 2024 | 3,520.00 | 3,520.00 | 3,355.00 | 3,380.00 | 3,380.00 | 75,764 |
| Sep 5, 2024 | 3,575.00 | 3,575.00 | 3,455.00 | 3,500.00 | 3,500.00 | 49,596 |
| Sep 4, 2024 | 3,595.00 | 3,600.00 | 3,490.00 | 3,530.00 | 3,530.00 | 76,697 |
| Sep 3, 2024 | 3,695.00 | 3,725.00 | 3,655.00 | 3,655.00 | 3,655.00 | 47,967 |
| Sep 2, 2024 | 3,775.00 | 3,805.00 | 3,660.00 | 3,675.00 | 3,675.00 | 107,477 |
| Aug 30, 2024 | 3,720.00 | 3,755.00 | 3,700.00 | 3,740.00 | 3,740.00 | 40,365 |
| Aug 29, 2024 | 3,690.00 | 3,765.00 | 3,675.00 | 3,680.00 | 3,680.00 | 100,020 |
| Aug 28, 2024 | 3,800.00 | 3,820.00 | 3,665.00 | 3,670.00 | 3,670.00 | 107,304 |
| Aug 27, 2024 | 3,695.00 | 3,715.00 | 3,630.00 | 3,705.00 | 3,705.00 | 41,515 |
| Aug 26, 2024 | 3,735.00 | 3,735.00 | 3,680.00 | 3,695.00 | 3,695.00 | 47,172 |
| Aug 23, 2024 | 3,700.00 | 3,735.00 | 3,675.00 | 3,735.00 | 3,735.00 | 43,647 |
| Aug 22, 2024 | 3,890.00 | 3,890.00 | 3,725.00 | 3,735.00 | 3,735.00 | 168,141 |
| Aug 21, 2024 | 3,930.00 | 3,950.00 | 3,760.00 | 3,800.00 | 3,800.00 | 293,575 |
| Aug 20, 2024 | 4,090.00 | 4,105.00 | 3,900.00 | 3,930.00 | 3,930.00 | 309,613 |
| Aug 19, 2024 | 3,950.00 | 4,360.00 | 3,950.00 | 4,130.00 | 4,130.00 | 3,009,460 |
| Aug 16, 2024 | 3,945.00 | 3,970.00 | 3,925.00 | 3,945.00 | 3,945.00 | 61,009 |
| Aug 14, 2024 | 3,945.00 | 3,945.00 | 3,895.00 | 3,925.00 | 3,925.00 | 52,319 |
| Aug 13, 2024 | 3,965.00 | 3,995.00 | 3,875.00 | 3,925.00 | 3,925.00 | 82,393 |
| Aug 12, 2024 | 3,995.00 | 3,995.00 | 3,850.00 | 3,905.00 | 3,905.00 | 74,823 |
| Aug 9, 2024 | 3,805.00 | 3,880.00 | 3,780.00 | 3,880.00 | 3,880.00 | 32,177 |
| Aug 8, 2024 | 3,640.00 | 3,780.00 | 3,615.00 | 3,780.00 | 3,780.00 | 29,314 |
| Aug 7, 2024 | 3,585.00 | 3,700.00 | 3,575.00 | 3,680.00 | 3,680.00 | 23,755 |
| Aug 6, 2024 | 3,530.00 | 3,675.00 | 3,520.00 | 3,550.00 | 3,550.00 | 63,629 |
| Aug 5, 2024 | 3,880.00 | 3,890.00 | 3,325.00 | 3,530.00 | 3,530.00 | 135,133 |
| Aug 2, 2024 | 3,930.00 | 3,935.00 | 3,880.00 | 3,905.00 | 3,905.00 | 39,407 |
| Aug 1, 2024 | 3,900.00 | 3,940.00 | 3,895.00 | 3,935.00 | 3,935.00 | 20,406 |
| Jul 31, 2024 | 3,900.00 | 3,920.00 | 3,880.00 | 3,900.00 | 3,900.00 | 18,076 |
| Jul 30, 2024 | 3,930.00 | 3,935.00 | 3,880.00 | 3,900.00 | 3,900.00 | 21,621 |
| Jul 29, 2024 | 3,885.00 | 3,935.00 | 3,880.00 | 3,935.00 | 3,935.00 | 63,096 |
| Jul 26, 2024 | 3,890.00 | 3,915.00 | 3,880.00 | 3,880.00 | 3,880.00 | 33,030 |
| Jul 25, 2024 | 3,900.00 | 3,920.00 | 3,880.00 | 3,895.00 | 3,895.00 | 24,521 |
| Jul 24, 2024 | 3,920.00 | 3,930.00 | 3,895.00 | 3,925.00 | 3,925.00 | 16,209 |
| Jul 23, 2024 | 3,900.00 | 3,945.00 | 3,900.00 | 3,920.00 | 3,920.00 | 20,922 |
| Jul 22, 2024 | 3,920.00 | 3,920.00 | 3,870.00 | 3,915.00 | 3,915.00 | 21,645 |
| Jul 19, 2024 | 3,920.00 | 3,935.00 | 3,880.00 | 3,895.00 | 3,895.00 | 69,659 |
| Jul 18, 2024 | 3,965.00 | 3,965.00 | 3,845.00 | 3,880.00 | 3,880.00 | 248,635 |
| Jul 17, 2024 | 4,020.00 | 4,020.00 | 3,960.00 | 3,985.00 | 3,985.00 | 24,454 |
| Jul 16, 2024 | 4,010.00 | 4,040.00 | 3,990.00 | 4,020.00 | 4,020.00 | 13,024 |
| Jul 15, 2024 | 3,960.00 | 4,050.00 | 3,940.00 | 4,030.00 | 4,030.00 | 49,378 |
| Jul 12, 2024 | 3,980.00 | 3,990.00 | 3,935.00 | 3,960.00 | 3,960.00 | 29,465 |
| Jul 11, 2024 | 3,990.00 | 4,015.00 | 3,960.00 | 3,990.00 | 3,990.00 | 18,815 |
| Jul 10, 2024 | 4,000.00 | 4,045.00 | 3,960.00 | 4,010.00 | 4,010.00 | 29,400 |
| Jul 9, 2024 | 3,980.00 | 4,020.00 | 3,940.00 | 4,020.00 | 4,020.00 | 97,432 |
| Jul 8, 2024 | 4,020.00 | 4,180.00 | 3,945.00 | 3,950.00 | 3,950.00 | 240,688 |
| Jul 5, 2024 | 3,965.00 | 3,970.00 | 3,940.00 | 3,950.00 | 3,950.00 | 26,395 |
| Jul 4, 2024 | 3,985.00 | 3,985.00 | 3,930.00 | 3,940.00 | 3,940.00 | 19,601 |
| Jul 3, 2024 | 3,950.00 | 3,975.00 | 3,925.00 | 3,955.00 | 3,955.00 | 15,163 |
| Jul 2, 2024 | 3,950.00 | 3,960.00 | 3,910.00 | 3,955.00 | 3,955.00 | 30,858 |
| Jul 1, 2024 | 3,920.00 | 3,950.00 | 3,915.00 | 3,950.00 | 3,950.00 | 16,251 |
| Jun 28, 2024 | 3,965.00 | 3,965.00 | 3,925.00 | 3,955.00 | 3,955.00 | 14,898 |
| Jun 27, 2024 | 3,905.00 | 3,975.00 | 3,900.00 | 3,965.00 | 3,965.00 | 33,835 |
| Jun 26, 2024 | 3,930.00 | 3,940.00 | 3,905.00 | 3,925.00 | 3,925.00 | 20,831 |
| Jun 25, 2024 | 3,925.00 | 3,950.00 | 3,910.00 | 3,930.00 | 3,930.00 | 21,164 |
| Jun 24, 2024 | 3,950.00 | 3,980.00 | 3,930.00 | 3,945.00 | 3,945.00 | 28,634 |
| Jun 21, 2024 | 3,955.00 | 4,000.00 | 3,955.00 | 3,955.00 | 3,955.00 | 25,370 |
| Jun 20, 2024 | 3,990.00 | 3,995.00 | 3,955.00 | 3,975.00 | 3,975.00 | 26,013 |
| Jun 19, 2024 | 4,020.00 | 4,035.00 | 3,970.00 | 3,980.00 | 3,980.00 | 64,023 |
| Jun 18, 2024 | 4,090.00 | 4,100.00 | 4,010.00 | 4,020.00 | 4,020.00 | 84,419 |
| Jun 17, 2024 | 4,210.00 | 4,365.00 | 4,000.00 | 4,120.00 | 4,120.00 | 397,325 |
| Jun 14, 2024 | 3,930.00 | 3,970.00 | 3,920.00 | 3,970.00 | 3,970.00 | 53,920 |
| Jun 13, 2024 | 3,935.00 | 3,965.00 | 3,900.00 | 3,955.00 | 3,955.00 | 45,490 |
| Jun 12, 2024 | 3,940.00 | 3,940.00 | 3,910.00 | 3,925.00 | 3,925.00 | 22,845 |
| Jun 11, 2024 | 3,950.00 | 3,970.00 | 3,920.00 | 3,940.00 | 3,940.00 | 44,341 |
| Jun 10, 2024 | 3,945.00 | 3,970.00 | 3,935.00 | 3,950.00 | 3,950.00 | 21,369 |
| Jun 7, 2024 | 3,955.00 | 3,970.00 | 3,945.00 | 3,950.00 | 3,950.00 | 17,352 |
| Jun 5, 2024 | 3,980.00 | 3,980.00 | 3,940.00 | 3,955.00 | 3,955.00 | 20,578 |
| Jun 4, 2024 | 3,985.00 | 4,005.00 | 3,955.00 | 3,970.00 | 3,970.00 | 34,594 |
| Jun 3, 2024 | 3,960.00 | 4,010.00 | 3,920.00 | 3,985.00 | 3,985.00 | 48,063 |
| May 31, 2024 | 3,925.00 | 3,980.00 | 3,900.00 | 3,925.00 | 3,925.00 | 30,154 |
| May 30, 2024 | 3,920.00 | 3,940.00 | 3,905.00 | 3,930.00 | 3,930.00 | 27,897 |
| May 29, 2024 | 3,965.00 | 3,975.00 | 3,925.00 | 3,930.00 | 3,930.00 | 30,330 |
| May 28, 2024 | 4,000.00 | 4,000.00 | 3,955.00 | 3,965.00 | 3,965.00 | 44,485 |
| May 27, 2024 | 4,050.00 | 4,075.00 | 3,980.00 | 4,010.00 | 4,010.00 | 91,531 |
| May 24, 2024 | 4,060.00 | 4,080.00 | 4,020.00 | 4,080.00 | 4,080.00 | 71,351 |
| May 23, 2024 | 4,040.00 | 4,100.00 | 4,000.00 | 4,090.00 | 4,090.00 | 122,125 |
| May 22, 2024 | 4,195.00 | 4,410.00 | 4,020.00 | 4,040.00 | 4,040.00 | 1,492,381 |
| May 21, 2024 | 3,950.00 | 4,000.00 | 3,915.00 | 4,000.00 | 4,000.00 | 47,406 |
| May 20, 2024 | 3,965.00 | 3,975.00 | 3,935.00 | 3,945.00 | 3,945.00 | 33,540 |
| May 17, 2024 | 3,905.00 | 3,965.00 | 3,885.00 | 3,950.00 | 3,950.00 | 45,042 |
| May 16, 2024 | 3,895.00 | 3,920.00 | 3,890.00 | 3,905.00 | 3,905.00 | 24,024 |
| May 14, 2024 | 3,895.00 | 3,915.00 | 3,870.00 | 3,900.00 | 3,900.00 | 26,512 |
| May 13, 2024 | 3,915.00 | 3,935.00 | 3,890.00 | 3,900.00 | 3,900.00 | 22,935 |
| May 10, 2024 | 3,935.00 | 3,940.00 | 3,900.00 | 3,915.00 | 3,915.00 | 20,399 |
| May 9, 2024 | 3,940.00 | 3,955.00 | 3,905.00 | 3,930.00 | 3,930.00 | 11,119 |
| May 8, 2024 | 3,900.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | 23,625 |
| May 7, 2024 | 3,915.00 | 3,945.00 | 3,880.00 | 3,915.00 | 3,915.00 | 30,983 |
| May 3, 2024 | 3,915.00 | 3,950.00 | 3,915.00 | 3,915.00 | 3,915.00 | 12,591 |
| May 2, 2024 | 3,880.00 | 3,955.00 | 3,860.00 | 3,945.00 | 3,945.00 | 47,779 |
| Apr 30, 2024 | 3,870.00 | 3,945.00 | 3,870.00 | 3,880.00 | 3,880.00 | 26,650 |
| Apr 29, 2024 | 3,890.00 | 3,900.00 | 3,865.00 | 3,880.00 | 3,880.00 | 23,188 |
| Apr 26, 2024 | 3,900.00 | 3,910.00 | 3,860.00 | 3,885.00 | 3,885.00 | 29,201 |
| Apr 25, 2024 | 3,875.00 | 3,930.00 | 3,875.00 | 3,900.00 | 3,900.00 | 15,965 |
| Apr 24, 2024 | 3,875.00 | 3,915.00 | 3,860.00 | 3,880.00 | 3,880.00 | 20,777 |
| Apr 23, 2024 | 3,895.00 | 3,915.00 | 3,860.00 | 3,900.00 | 3,900.00 | 40,486 |
| Apr 22, 2024 | 3,860.00 | 3,895.00 | 3,840.00 | 3,895.00 | 3,895.00 | 24,410 |
| Apr 19, 2024 | 3,930.00 | 3,950.00 | 3,775.00 | 3,880.00 | 3,880.00 | 41,833 |
| Apr 18, 2024 | 3,895.00 | 3,940.00 | 3,880.00 | 3,930.00 | 3,930.00 | 38,767 |
| Apr 17, 2024 | 3,905.00 | 3,910.00 | 3,885.00 | 3,895.00 | 3,895.00 | 18,155 |
| Apr 16, 2024 | 3,920.00 | 3,930.00 | 3,895.00 | 3,905.00 | 3,905.00 | 32,602 |
| Apr 15, 2024 | 3,985.00 | 3,985.00 | 3,910.00 | 3,920.00 | 3,920.00 | 45,907 |
| Apr 12, 2024 | 3,965.00 | 3,985.00 | 3,940.00 | 3,985.00 | 3,985.00 | 11,705 |
| Apr 11, 2024 | 3,960.00 | 4,005.00 | 3,950.00 | 3,965.00 | 3,965.00 | 34,774 |
| Apr 9, 2024 | 3,965.00 | 3,995.00 | 3,950.00 | 3,985.00 | 3,985.00 | 28,720 |
| Apr 8, 2024 | 4,020.00 | 4,035.00 | 3,960.00 | 3,970.00 | 3,970.00 | 85,612 |
| Apr 5, 2024 | 4,040.00 | 4,040.00 | 4,005.00 | 4,030.00 | 4,030.00 | 38,790 |
| Apr 4, 2024 | 4,070.00 | 4,090.00 | 4,015.00 | 4,050.00 | 4,050.00 | 60,096 |
| Apr 3, 2024 | 4,070.00 | 4,090.00 | 4,050.00 | 4,080.00 | 4,080.00 | 28,607 |
| Apr 2, 2024 | 4,105.00 | 4,105.00 | 4,060.00 | 4,090.00 | 4,090.00 | 69,727 |
| Apr 1, 2024 | 4,110.00 | 4,125.00 | 4,085.00 | 4,105.00 | 4,105.00 | 65,503 |
| Mar 29, 2024 | 4,180.00 | 4,200.00 | 4,120.00 | 4,125.00 | 4,125.00 | 44,940 |
| Mar 28, 2024 | 4,155.00 | 4,205.00 | 4,145.00 | 4,200.00 | 4,200.00 | 37,422 |
| Mar 27, 2024 | 4,150.00 | 4,260.00 | 4,130.00 | 4,155.00 | 4,155.00 | 153,500 |
| Mar 26, 2024 | 4,140.00 | 4,160.00 | 4,105.00 | 4,160.00 | 4,160.00 | 29,402 |
| Mar 25, 2024 | 4,145.00 | 4,165.00 | 4,110.00 | 4,165.00 | 4,165.00 | 12,410 |
| Mar 22, 2024 | 4,170.00 | 4,195.00 | 4,110.00 | 4,140.00 | 4,140.00 | 31,298 |
| Mar 21, 2024 | 4,170.00 | 4,200.00 | 4,150.00 | 4,170.00 | 4,170.00 | 21,656 |
| Mar 20, 2024 | 4,105.00 | 4,165.00 | 4,105.00 | 4,160.00 | 4,160.00 | 30,323 |
| Mar 19, 2024 | 4,090.00 | 4,135.00 | 4,075.00 | 4,100.00 | 4,100.00 | 29,856 |
| Mar 18, 2024 | 4,125.00 | 4,130.00 | 4,090.00 | 4,090.00 | 4,090.00 | 21,635 |
| Mar 15, 2024 | 4,090.00 | 4,140.00 | 4,050.00 | 4,120.00 | 4,120.00 | 40,079 |
| Mar 14, 2024 | 4,120.00 | 4,120.00 | 4,080.00 | 4,100.00 | 4,100.00 | 21,546 |
| Mar 13, 2024 | 4,070.00 | 4,120.00 | 4,050.00 | 4,120.00 | 4,120.00 | 27,819 |
| Mar 12, 2024 | 4,100.00 | 4,110.00 | 4,055.00 | 4,070.00 | 4,070.00 | 41,755 |
| Mar 11, 2024 | 4,110.00 | 4,115.00 | 4,060.00 | 4,100.00 | 4,100.00 | 20,255 |
| Mar 8, 2024 | 4,100.00 | 4,120.00 | 4,080.00 | 4,110.00 | 4,110.00 | 24,291 |
| Mar 7, 2024 | 4,095.00 | 4,125.00 | 4,070.00 | 4,100.00 | 4,100.00 | 19,922 |
| Mar 6, 2024 | 4,105.00 | 4,125.00 | 4,090.00 | 4,095.00 | 4,095.00 | 33,036 |
| Mar 5, 2024 | 4,145.00 | 4,170.00 | 4,110.00 | 4,125.00 | 4,125.00 | 35,306 |
| Mar 4, 2024 | 4,160.00 | 4,180.00 | 4,120.00 | 4,145.00 | 4,145.00 | 47,164 |
| Feb 29, 2024 | 4,240.00 | 4,260.00 | 4,145.00 | 4,155.00 | 4,155.00 | 94,584 |
| Feb 28, 2024 | 4,185.00 | 4,245.00 | 4,185.00 | 4,245.00 | 4,245.00 | 26,550 |
| Feb 27, 2024 | 4,170.00 | 4,215.00 | 4,140.00 | 4,190.00 | 4,190.00 | 48,107 |
| Feb 26, 2024 | 4,235.00 | 4,260.00 | 4,170.00 | 4,230.00 | 4,230.00 | 45,886 |
| Feb 23, 2024 | 4,265.00 | 4,295.00 | 4,220.00 | 4,240.00 | 4,240.00 | 43,558 |
| Feb 22, 2024 | 4,305.00 | 4,325.00 | 4,250.00 | 4,260.00 | 4,260.00 | 51,600 |
| Feb 21, 2024 | 4,365.00 | 4,370.00 | 4,285.00 | 4,305.00 | 4,305.00 | 57,091 |
| Feb 20, 2024 | 4,410.00 | 4,410.00 | 4,335.00 | 4,370.00 | 4,370.00 | 58,258 |
| Feb 19, 2024 | 4,430.00 | 4,475.00 | 4,350.00 | 4,410.00 | 4,410.00 | 140,589 |
| Feb 16, 2024 | 4,390.00 | 4,400.00 | 4,285.00 | 4,390.00 | 4,390.00 | 121,700 |
| Feb 15, 2024 | 4,295.00 | 4,325.00 | 4,275.00 | 4,310.00 | 4,310.00 | 63,714 |
| Feb 14, 2024 | 4,245.00 | 4,315.00 | 4,210.00 | 4,295.00 | 4,295.00 | 103,305 |
| Feb 13, 2024 | 4,500.00 | 4,500.00 | 4,245.00 | 4,245.00 | 4,245.00 | 420,205 |
| Feb 8, 2024 | 4,250.00 | 4,250.00 | 4,165.00 | 4,200.00 | 4,200.00 | 45,528 |
| Feb 7, 2024 | 4,170.00 | 4,170.00 | 4,130.00 | 4,140.00 | 4,140.00 | 41,389 |
| Feb 6, 2024 | 4,155.00 | 4,190.00 | 4,150.00 | 4,160.00 | 4,160.00 | 66,029 |
| Feb 5, 2024 | 4,190.00 | 4,240.00 | 4,155.00 | 4,170.00 | 4,170.00 | 68,287 |
| Feb 2, 2024 | 4,135.00 | 4,220.00 | 4,115.00 | 4,190.00 | 4,190.00 | 148,002 |
| Feb 1, 2024 | 4,205.00 | 4,745.00 | 4,110.00 | 4,115.00 | 4,115.00 | 2,239,763 |
| Jan 31, 2024 | 4,230.00 | 4,230.00 | 4,120.00 | 4,170.00 | 4,170.00 | 36,823 |
| Jan 30, 2024 | 4,250.00 | 4,250.00 | 4,190.00 | 4,230.00 | 4,230.00 | 26,631 |
| Jan 29, 2024 | 4,210.00 | 4,265.00 | 4,175.00 | 4,220.00 | 4,220.00 | 40,405 |
| Jan 26, 2024 | 4,210.00 | 4,235.00 | 4,155.00 | 4,235.00 | 4,235.00 | 36,257 |
| Jan 25, 2024 | 4,200.00 | 4,240.00 | 4,195.00 | 4,210.00 | 4,210.00 | 22,473 |
| Jan 24, 2024 | 4,275.00 | 4,290.00 | 4,190.00 | 4,230.00 | 4,230.00 | 41,145 |
| Jan 23, 2024 | 4,285.00 | 4,290.00 | 4,235.00 | 4,270.00 | 4,270.00 | 22,855 |
| Jan 22, 2024 | 4,305.00 | 4,360.00 | 4,255.00 | 4,285.00 | 4,285.00 | 51,718 |
| Jan 19, 2024 | 4,270.00 | 4,350.00 | 4,215.00 | 4,350.00 | 4,350.00 | 61,552 |
| Jan 18, 2024 | 4,190.00 | 4,250.00 | 4,130.00 | 4,210.00 | 4,210.00 | 60,924 |
| Jan 17, 2024 | 4,360.00 | 4,365.00 | 4,200.00 | 4,205.00 | 4,205.00 | 84,820 |
| Jan 16, 2024 | 4,370.00 | 4,395.00 | 4,310.00 | 4,345.00 | 4,345.00 | 35,741 |
| Jan 15, 2024 | 4,325.00 | 4,370.00 | 4,300.00 | 4,365.00 | 4,365.00 | 33,463 |
| Jan 12, 2024 | 4,380.00 | 4,395.00 | 4,310.00 | 4,330.00 | 4,330.00 | 35,100 |
| Jan 11, 2024 | 4,370.00 | 4,400.00 | 4,345.00 | 4,380.00 | 4,380.00 | 32,179 |
| Jan 10, 2024 | 4,400.00 | 4,410.00 | 4,340.00 | 4,365.00 | 4,365.00 | 51,974 |