1,627.00
-154.00
(-8.65%)
At close: 3:30:10 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1,757.00 | 1,757.00 | 1,610.00 | 1,627.00 | 1,627.00 | 5,317,055 |
| Apr 16, 2025 | 1,914.00 | 2,000.00 | 1,774.00 | 1,781.00 | 1,781.00 | 17,476,808 |
| Apr 15, 2025 | 1,939.00 | 1,998.00 | 1,773.00 | 1,826.00 | 1,826.00 | 12,360,582 |
| Apr 14, 2025 | 1,459.00 | 1,950.00 | 1,381.00 | 1,950.00 | 1,950.00 | 26,260,840 |
| Apr 11, 2025 | 1,500.00 | 1,516.00 | 1,429.00 | 1,500.00 | 1,500.00 | 1,170,338 |
| Apr 10, 2025 | 1,552.00 | 1,562.00 | 1,500.00 | 1,503.00 | 1,503.00 | 1,237,036 |
| Apr 9, 2025 | 1,793.00 | 1,793.00 | 1,501.00 | 1,501.00 | 1,501.00 | 2,705,881 |
| Apr 8, 2025 | 1,800.00 | 2,150.00 | 1,646.00 | 1,841.00 | 1,841.00 | 23,295,362 |
| Apr 7, 2025 | 1,668.00 | 1,958.00 | 1,600.00 | 1,800.00 | 1,800.00 | 29,405,287 |
| Apr 4, 2025 | 1,335.00 | 1,720.00 | 1,124.00 | 1,600.00 | 1,600.00 | 28,082,097 |
| Apr 3, 2025 | 1,090.00 | 1,400.00 | 1,057.00 | 1,335.00 | 1,335.00 | 21,402,032 |
| Apr 2, 2025 | 1,201.00 | 1,204.00 | 1,097.00 | 1,099.00 | 1,099.00 | 1,304,287 |
| Apr 1, 2025 | 1,057.00 | 1,263.00 | 1,034.00 | 1,193.00 | 1,193.00 | 6,359,359 |
| Mar 31, 2025 | 1,056.00 | 1,060.00 | 1,024.00 | 1,053.00 | 1,053.00 | 522,445 |
| Mar 28, 2025 | 1,100.00 | 1,116.00 | 1,056.00 | 1,072.00 | 1,072.00 | 580,641 |
| Mar 27, 2025 | 1,135.00 | 1,170.00 | 1,086.00 | 1,100.00 | 1,100.00 | 1,210,785 |
| Mar 26, 2025 | 1,150.00 | 1,176.00 | 1,103.00 | 1,122.00 | 1,122.00 | 555,976 |
| Mar 25, 2025 | 1,139.00 | 1,173.00 | 1,125.00 | 1,129.00 | 1,129.00 | 469,635 |
| Mar 24, 2025 | 1,118.00 | 1,158.00 | 1,090.00 | 1,144.00 | 1,144.00 | 533,507 |
| Mar 21, 2025 | 1,128.00 | 1,154.00 | 1,098.00 | 1,118.00 | 1,118.00 | 436,711 |
| Mar 20, 2025 | 1,141.00 | 1,173.00 | 1,119.00 | 1,139.00 | 1,139.00 | 447,894 |
| Mar 19, 2025 | 1,210.00 | 1,229.00 | 1,150.00 | 1,159.00 | 1,159.00 | 721,281 |
| Mar 18, 2025 | 1,214.00 | 1,225.00 | 1,183.00 | 1,210.00 | 1,210.00 | 508,958 |
| Mar 17, 2025 | 1,195.00 | 1,243.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1,023,664 |
| Mar 14, 2025 | 1,192.00 | 1,210.00 | 1,174.00 | 1,190.00 | 1,190.00 | 449,016 |
| Mar 13, 2025 | 1,209.00 | 1,222.00 | 1,170.00 | 1,192.00 | 1,192.00 | 498,796 |
| Mar 12, 2025 | 1,249.00 | 1,255.00 | 1,201.00 | 1,209.00 | 1,209.00 | 769,352 |
| Mar 11, 2025 | 1,249.00 | 1,281.00 | 1,155.00 | 1,249.00 | 1,249.00 | 913,674 |
| Mar 10, 2025 | 1,200.00 | 1,265.00 | 1,150.00 | 1,231.00 | 1,231.00 | 1,236,242 |
| Mar 7, 2025 | 1,351.00 | 1,372.00 | 1,203.00 | 1,228.00 | 1,228.00 | 2,809,670 |
| Mar 6, 2025 | 1,367.00 | 1,412.00 | 1,331.00 | 1,375.00 | 1,375.00 | 1,705,337 |
| Mar 5, 2025 | 1,366.00 | 1,423.00 | 1,315.00 | 1,376.00 | 1,376.00 | 2,165,773 |
| Mar 4, 2025 | 1,337.00 | 1,500.00 | 1,307.00 | 1,380.00 | 1,380.00 | 7,554,365 |
| Feb 28, 2025 | 1,323.00 | 1,417.00 | 1,271.00 | 1,310.00 | 1,310.00 | 5,801,904 |
| Feb 27, 2025 | 1,275.00 | 1,498.00 | 1,250.00 | 1,371.00 | 1,371.00 | 18,351,644 |
| Feb 26, 2025 | 1,251.00 | 1,345.00 | 1,215.00 | 1,274.00 | 1,274.00 | 4,048,865 |
| Feb 25, 2025 | 1,312.00 | 1,338.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1,681,768 |
| Feb 24, 2025 | 1,222.00 | 1,312.00 | 1,191.00 | 1,312.00 | 1,312.00 | 2,124,454 |
| Feb 21, 2025 | 1,327.00 | 1,347.00 | 1,203.00 | 1,277.00 | 1,277.00 | 3,705,026 |
| Feb 20, 2025 | 1,171.00 | 1,425.00 | 1,171.00 | 1,327.00 | 1,327.00 | 18,059,599 |
| Feb 19, 2025 | 1,090.00 | 1,183.00 | 1,075.00 | 1,161.00 | 1,161.00 | 1,161,368 |
| Feb 18, 2025 | 1,131.00 | 1,144.00 | 1,072.00 | 1,090.00 | 1,090.00 | 1,161,183 |
| Feb 17, 2025 | 1,170.00 | 1,196.00 | 1,121.00 | 1,144.00 | 1,144.00 | 744,733 |
| Feb 14, 2025 | 1,220.00 | 1,244.00 | 1,120.00 | 1,175.00 | 1,175.00 | 629,178 |
| Feb 13, 2025 | 1,265.00 | 1,269.00 | 1,189.00 | 1,220.00 | 1,220.00 | 1,217,153 |
| Feb 12, 2025 | 1,235.00 | 1,271.00 | 1,190.00 | 1,256.00 | 1,256.00 | 1,936,091 |
| Feb 11, 2025 | 1,169.00 | 1,270.00 | 1,150.00 | 1,245.00 | 1,245.00 | 2,740,389 |
| Feb 10, 2025 | 1,167.00 | 1,283.00 | 1,160.00 | 1,169.00 | 1,169.00 | 2,612,268 |
| Feb 7, 2025 | 1,156.00 | 1,187.00 | 1,111.00 | 1,130.00 | 1,130.00 | 1,137,747 |
| Feb 6, 2025 | 1,100.00 | 1,296.00 | 1,100.00 | 1,156.00 | 1,156.00 | 7,603,404 |
| Feb 5, 2025 | 1,084.00 | 1,110.00 | 1,084.00 | 1,110.00 | 1,110.00 | 371,499 |
| Feb 4, 2025 | 1,071.00 | 1,105.00 | 1,040.00 | 1,100.00 | 1,100.00 | 799,552 |
| Feb 3, 2025 | 1,213.00 | 1,213.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,350,755 |
| Jan 31, 2025 | 1,257.00 | 1,399.00 | 1,249.00 | 1,277.00 | 1,277.00 | 12,677,701 |
| Jan 24, 2025 | 1,476.00 | 1,485.00 | 1,222.00 | 1,276.00 | 1,276.00 | 23,574,982 |
| Jan 23, 2025 | 1,150.00 | 1,263.00 | 1,072.00 | 1,263.00 | 1,263.00 | 15,495,990 |
| Jan 22, 2025 | 958.00 | 986.00 | 935.00 | 972.00 | 972.00 | 426,790 |
| Jan 21, 2025 | 974.00 | 974.00 | 932.00 | 936.00 | 936.00 | 170,244 |
| Jan 20, 2025 | 976.00 | 981.00 | 962.00 | 965.00 | 965.00 | 79,246 |
| Jan 17, 2025 | 979.00 | 995.00 | 975.00 | 976.00 | 976.00 | 66,273 |
| Jan 16, 2025 | 954.00 | 1,008.00 | 954.00 | 981.00 | 981.00 | 121,978 |
| Jan 15, 2025 | 998.00 | 1,010.00 | 952.00 | 952.00 | 952.00 | 147,142 |
| Jan 14, 2025 | 1,003.00 | 1,003.00 | 981.00 | 998.00 | 998.00 | 97,284 |
| Jan 13, 2025 | 974.00 | 1,049.00 | 970.00 | 1,003.00 | 1,003.00 | 322,564 |
| Jan 10, 2025 | 967.00 | 1,011.00 | 941.00 | 999.00 | 999.00 | 444,713 |
| Jan 9, 2025 | 953.00 | 978.00 | 940.00 | 959.00 | 959.00 | 237,772 |
| Jan 8, 2025 | 972.00 | 976.00 | 933.00 | 969.00 | 969.00 | 415,874 |
| Jan 7, 2025 | 901.00 | 1,147.00 | 901.00 | 979.00 | 979.00 | 4,585,555 |
| Jan 6, 2025 | 890.00 | 914.00 | 890.00 | 900.00 | 900.00 | 33,812 |
| Jan 3, 2025 | 882.00 | 895.00 | 882.00 | 890.00 | 890.00 | 32,554 |
| Jan 2, 2025 | 885.00 | 891.00 | 867.00 | 890.00 | 890.00 | 35,735 |
| Dec 30, 2024 | 883.00 | 899.00 | 880.00 | 890.00 | 890.00 | 13,551 |
| Dec 27, 2024 | 903.00 | 903.00 | 879.00 | 893.00 | 893.00 | 21,535 |
| Dec 26, 2024 | 905.00 | 910.00 | 895.00 | 903.00 | 903.00 | 11,534 |
| Dec 24, 2024 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 41,028 |
| Dec 23, 2024 | 916.00 | 916.00 | 892.00 | 910.00 | 910.00 | 32,535 |
| Dec 20, 2024 | 986.00 | 986.00 | 911.00 | 911.00 | 911.00 | 32,602 |
| Dec 19, 2024 | 943.00 | 943.00 | 918.00 | 928.00 | 928.00 | 48,632 |
| Dec 18, 2024 | 902.00 | 968.00 | 889.00 | 938.00 | 938.00 | 67,056 |
| Dec 17, 2024 | 899.00 | 904.00 | 888.00 | 902.00 | 902.00 | 35,238 |
| Dec 16, 2024 | 920.00 | 920.00 | 874.00 | 901.00 | 901.00 | 70,549 |
| Dec 13, 2024 | 889.00 | 914.00 | 889.00 | 912.00 | 912.00 | 82,337 |
| Dec 12, 2024 | 852.00 | 889.00 | 851.00 | 889.00 | 889.00 | 43,195 |
| Dec 11, 2024 | 841.00 | 855.00 | 836.00 | 852.00 | 852.00 | 48,568 |
| Dec 10, 2024 | 800.00 | 843.00 | 760.00 | 841.00 | 841.00 | 73,633 |
| Dec 9, 2024 | 855.00 | 855.00 | 794.00 | 800.00 | 800.00 | 115,100 |
| Dec 6, 2024 | 870.00 | 870.00 | 837.00 | 855.00 | 855.00 | 58,304 |
| Dec 5, 2024 | 883.00 | 883.00 | 865.00 | 870.00 | 870.00 | 20,601 |
| Dec 4, 2024 | 850.00 | 891.00 | 850.00 | 883.00 | 883.00 | 147,593 |
| Dec 3, 2024 | 882.00 | 892.00 | 880.00 | 887.00 | 887.00 | 51,589 |
| Dec 2, 2024 | 903.00 | 907.00 | 880.00 | 882.00 | 882.00 | 91,344 |
| Nov 29, 2024 | 912.00 | 923.00 | 901.00 | 903.00 | 903.00 | 57,678 |
| Nov 28, 2024 | 905.00 | 918.00 | 904.00 | 912.00 | 912.00 | 93,004 |
| Nov 27, 2024 | 901.00 | 913.00 | 901.00 | 905.00 | 905.00 | 48,745 |
| Nov 26, 2024 | 915.00 | 915.00 | 905.00 | 910.00 | 910.00 | 29,614 |
| Nov 25, 2024 | 930.00 | 930.00 | 909.00 | 914.00 | 914.00 | 31,196 |
| Nov 22, 2024 | 908.00 | 920.00 | 907.00 | 912.00 | 912.00 | 32,457 |
| Nov 21, 2024 | 915.00 | 919.00 | 910.00 | 916.00 | 916.00 | 21,025 |
| Nov 20, 2024 | 902.00 | 919.00 | 902.00 | 915.00 | 915.00 | 29,884 |
| Nov 19, 2024 | 918.00 | 924.00 | 918.00 | 919.00 | 919.00 | 21,590 |
| Nov 18, 2024 | 891.00 | 919.00 | 891.00 | 918.00 | 918.00 | 44,004 |
| Nov 15, 2024 | 913.00 | 926.00 | 870.00 | 916.00 | 916.00 | 101,410 |
| Nov 14, 2024 | 941.00 | 1,020.00 | 936.00 | 951.00 | 951.00 | 74,279 |
| Nov 13, 2024 | 959.00 | 964.00 | 941.00 | 941.00 | 941.00 | 61,511 |
| Nov 12, 2024 | 951.00 | 975.00 | 951.00 | 964.00 | 964.00 | 68,197 |
| Nov 11, 2024 | 1,028.00 | 1,029.00 | 989.00 | 990.00 | 990.00 | 78,858 |
| Nov 8, 2024 | 1,018.00 | 1,042.00 | 1,009.00 | 1,028.00 | 1,028.00 | 17,670 |
| Nov 7, 2024 | 1,020.00 | 1,050.00 | 1,003.00 | 1,018.00 | 1,018.00 | 38,160 |
| Nov 6, 2024 | 1,050.00 | 1,050.00 | 1,016.00 | 1,018.00 | 1,018.00 | 47,289 |
| Nov 5, 2024 | 1,042.00 | 1,042.00 | 1,034.00 | 1,040.00 | 1,040.00 | 32,623 |
| Nov 4, 2024 | 1,030.00 | 1,045.00 | 1,018.00 | 1,032.00 | 1,032.00 | 85,266 |
| Nov 1, 2024 | 1,003.00 | 1,024.00 | 1,000.00 | 1,024.00 | 1,024.00 | 97,243 |
| Oct 31, 2024 | 993.00 | 1,000.00 | 987.00 | 999.00 | 999.00 | 50,563 |
| Oct 30, 2024 | 983.00 | 996.00 | 982.00 | 993.00 | 993.00 | 30,963 |
| Oct 29, 2024 | 976.00 | 980.00 | 973.00 | 980.00 | 980.00 | 28,885 |
| Oct 28, 2024 | 987.00 | 990.00 | 973.00 | 976.00 | 976.00 | 42,508 |
| Oct 25, 2024 | 987.00 | 990.00 | 985.00 | 987.00 | 987.00 | 53,479 |
| Oct 24, 2024 | 992.00 | 1,000.00 | 980.00 | 987.00 | 987.00 | 38,646 |
| Oct 23, 2024 | 989.00 | 1,003.00 | 988.00 | 992.00 | 992.00 | 32,678 |
| Oct 22, 2024 | 994.00 | 1,000.00 | 990.00 | 999.00 | 999.00 | 53,010 |
| Oct 21, 2024 | 1,001.00 | 1,003.00 | 996.00 | 997.00 | 997.00 | 60,741 |
| Oct 18, 2024 | 1,009.00 | 1,009.00 | 1,002.00 | 1,003.00 | 1,003.00 | 15,563 |
| Oct 17, 2024 | 1,008.00 | 1,015.00 | 1,003.00 | 1,009.00 | 1,009.00 | 21,787 |
| Oct 16, 2024 | 1,020.00 | 1,020.00 | 1,001.00 | 1,008.00 | 1,008.00 | 29,603 |
| Oct 15, 2024 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 28,984 |
| Oct 14, 2024 | 1,024.00 | 1,025.00 | 1,014.00 | 1,018.00 | 1,018.00 | 26,436 |
| Oct 11, 2024 | 1,014.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,018.00 | 25,044 |
| Oct 10, 2024 | 1,012.00 | 1,018.00 | 1,009.00 | 1,015.00 | 1,015.00 | 18,724 |
| Oct 8, 2024 | 1,022.00 | 1,027.00 | 1,008.00 | 1,012.00 | 1,012.00 | 48,459 |
| Oct 7, 2024 | 1,018.00 | 1,029.00 | 1,014.00 | 1,021.00 | 1,021.00 | 23,138 |
| Oct 4, 2024 | 1,018.00 | 1,019.00 | 1,010.00 | 1,018.00 | 1,018.00 | 31,402 |
| Oct 2, 2024 | 1,014.00 | 1,018.00 | 1,003.00 | 1,018.00 | 1,018.00 | 48,250 |
| Sep 30, 2024 | 1,029.00 | 1,029.00 | 1,010.00 | 1,013.00 | 1,013.00 | 70,635 |
| Sep 27, 2024 | 1,016.00 | 1,029.00 | 1,009.00 | 1,029.00 | 1,029.00 | 44,042 |
| Sep 26, 2024 | 1,013.00 | 1,017.00 | 1,006.00 | 1,012.00 | 1,012.00 | 44,818 |
| Sep 25, 2024 | 1,007.00 | 1,016.00 | 1,006.00 | 1,013.00 | 1,013.00 | 15,425 |
| Sep 24, 2024 | 1,002.00 | 1,006.00 | 1,001.00 | 1,006.00 | 1,006.00 | 21,500 |
| Sep 23, 2024 | 999.00 | 1,004.00 | 984.00 | 1,001.00 | 1,001.00 | 51,221 |
| Sep 20, 2024 | 1,004.00 | 1,015.00 | 992.00 | 1,004.00 | 1,004.00 | 57,188 |
| Sep 19, 2024 | 995.00 | 1,008.00 | 995.00 | 1,004.00 | 1,004.00 | 33,144 |
| Sep 13, 2024 | 995.00 | 1,005.00 | 995.00 | 1,003.00 | 1,003.00 | 27,235 |
| Sep 12, 2024 | 987.00 | 997.00 | 987.00 | 995.00 | 995.00 | 18,314 |
| Sep 11, 2024 | 1,015.00 | 1,023.00 | 961.00 | 988.00 | 988.00 | 51,106 |
| Sep 10, 2024 | 989.00 | 1,003.00 | 989.00 | 1,003.00 | 1,003.00 | 13,021 |
| Sep 9, 2024 | 984.00 | 999.00 | 971.00 | 995.00 | 995.00 | 32,823 |
| Sep 6, 2024 | 993.00 | 1,067.00 | 940.00 | 994.00 | 994.00 | 76,999 |
| Sep 5, 2024 | 984.00 | 999.00 | 984.00 | 993.00 | 993.00 | 49,762 |
| Sep 4, 2024 | 1,001.00 | 1,001.00 | 974.00 | 990.00 | 990.00 | 66,356 |
| Sep 3, 2024 | 1,008.00 | 1,014.00 | 1,002.00 | 1,002.00 | 1,002.00 | 30,266 |
| Sep 2, 2024 | 1,015.00 | 1,015.00 | 1,004.00 | 1,006.00 | 1,006.00 | 29,392 |
| Aug 30, 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,006.00 | 1,006.00 | 19,667 |
| Aug 29, 2024 | 991.00 | 1,007.00 | 991.00 | 1,005.00 | 1,005.00 | 31,330 |
| Aug 28, 2024 | 1,002.00 | 1,011.00 | 1,000.00 | 1,002.00 | 1,002.00 | 40,184 |
| Aug 27, 2024 | 1,004.00 | 1,020.00 | 1,003.00 | 1,015.00 | 1,015.00 | 26,649 |
| Aug 26, 2024 | 1,033.00 | 1,040.00 | 1,004.00 | 1,004.00 | 1,004.00 | 54,671 |
| Aug 23, 2024 | 1,042.00 | 1,047.00 | 1,020.00 | 1,032.00 | 1,032.00 | 34,400 |
| Aug 22, 2024 | 1,051.00 | 1,055.00 | 1,042.00 | 1,042.00 | 1,042.00 | 26,137 |
| Aug 21, 2024 | 1,059.00 | 1,059.00 | 1,040.00 | 1,050.00 | 1,050.00 | 28,335 |
| Aug 20, 2024 | 1,045.00 | 1,053.00 | 1,035.00 | 1,052.00 | 1,052.00 | 45,332 |
| Aug 19, 2024 | 1,039.00 | 1,051.00 | 1,031.00 | 1,035.00 | 1,035.00 | 42,062 |
| Aug 16, 2024 | 1,033.00 | 1,055.00 | 1,033.00 | 1,048.00 | 1,048.00 | 56,918 |
| Aug 14, 2024 | 1,025.00 | 1,032.00 | 1,022.00 | 1,022.00 | 1,022.00 | 35,728 |
| Aug 13, 2024 | 1,015.00 | 1,024.00 | 1,014.00 | 1,023.00 | 1,023.00 | 21,911 |
| Aug 12, 2024 | 1,006.00 | 1,024.00 | 1,006.00 | 1,016.00 | 1,016.00 | 37,229 |
| Aug 9, 2024 | 1,000.00 | 1,010.00 | 997.00 | 1,005.00 | 1,005.00 | 59,856 |
| Aug 8, 2024 | 1,004.00 | 1,004.00 | 982.00 | 1,000.00 | 1,000.00 | 47,393 |
| Aug 7, 2024 | 975.00 | 1,010.00 | 975.00 | 998.00 | 998.00 | 55,050 |
| Aug 6, 2024 | 894.00 | 987.00 | 894.00 | 987.00 | 987.00 | 215,462 |
| Aug 5, 2024 | 1,052.00 | 1,052.00 | 894.00 | 894.00 | 894.00 | 262,325 |
| Aug 2, 2024 | 1,081.00 | 1,081.00 | 1,052.00 | 1,052.00 | 1,052.00 | 88,172 |
| Aug 1, 2024 | 1,063.00 | 1,090.00 | 1,063.00 | 1,081.00 | 1,081.00 | 34,502 |
| Jul 31, 2024 | 1,060.00 | 1,071.00 | 1,054.00 | 1,063.00 | 1,063.00 | 112,061 |
| Jul 30, 2024 | 1,080.00 | 1,088.00 | 1,060.00 | 1,072.00 | 1,072.00 | 76,037 |
| Jul 29, 2024 | 1,085.00 | 1,085.00 | 1,077.00 | 1,081.00 | 1,081.00 | 45,846 |
| Jul 26, 2024 | 1,077.00 | 1,113.00 | 1,077.00 | 1,079.00 | 1,079.00 | 48,025 |
| Jul 25, 2024 | 1,105.00 | 1,105.00 | 1,072.00 | 1,076.00 | 1,076.00 | 104,653 |
| Jul 24, 2024 | 1,110.00 | 1,116.00 | 1,106.00 | 1,111.00 | 1,111.00 | 36,534 |
| Jul 23, 2024 | 1,115.00 | 1,124.00 | 1,113.00 | 1,114.00 | 1,114.00 | 51,205 |
| Jul 22, 2024 | 1,123.00 | 1,131.00 | 1,105.00 | 1,115.00 | 1,115.00 | 93,844 |
| Jul 19, 2024 | 1,126.00 | 1,135.00 | 1,126.00 | 1,135.00 | 1,135.00 | 28,248 |
| Jul 18, 2024 | 1,133.00 | 1,141.00 | 1,120.00 | 1,137.00 | 1,137.00 | 61,014 |
| Jul 17, 2024 | 1,126.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 54,384 |
| Jul 16, 2024 | 1,116.00 | 1,130.00 | 1,116.00 | 1,128.00 | 1,128.00 | 37,486 |
| Jul 15, 2024 | 1,116.00 | 1,125.00 | 1,115.00 | 1,119.00 | 1,119.00 | 36,784 |
| Jul 12, 2024 | 1,117.00 | 1,122.00 | 1,115.00 | 1,116.00 | 1,116.00 | 88,923 |
| Jul 11, 2024 | 1,121.00 | 1,122.00 | 1,117.00 | 1,118.00 | 1,118.00 | 55,268 |
| Jul 10, 2024 | 1,118.00 | 1,123.00 | 1,116.00 | 1,118.00 | 1,118.00 | 50,044 |
| Jul 9, 2024 | 1,118.00 | 1,123.00 | 1,113.00 | 1,118.00 | 1,118.00 | 53,927 |
| Jul 8, 2024 | 1,120.00 | 1,122.00 | 1,113.00 | 1,117.00 | 1,117.00 | 64,106 |
| Jul 5, 2024 | 1,126.00 | 1,126.00 | 1,113.00 | 1,120.00 | 1,120.00 | 97,585 |
| Jul 4, 2024 | 1,122.00 | 1,135.00 | 1,118.00 | 1,123.00 | 1,123.00 | 48,119 |
| Jul 3, 2024 | 1,128.00 | 1,131.00 | 1,113.00 | 1,122.00 | 1,122.00 | 101,806 |
| Jul 2, 2024 | 1,127.00 | 1,133.00 | 1,115.00 | 1,131.00 | 1,131.00 | 78,006 |
| Jul 1, 2024 | 1,125.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,130.00 | 106,094 |
| Jun 28, 2024 | 1,127.00 | 1,140.00 | 1,125.00 | 1,132.00 | 1,132.00 | 40,603 |
| Jun 27, 2024 | 1,142.00 | 1,142.00 | 1,126.00 | 1,127.00 | 1,127.00 | 51,178 |
| Jun 26, 2024 | 1,131.00 | 1,140.00 | 1,127.00 | 1,139.00 | 1,139.00 | 72,817 |
| Jun 25, 2024 | 1,141.00 | 1,145.00 | 1,129.00 | 1,131.00 | 1,131.00 | 83,056 |
| Jun 24, 2024 | 1,163.00 | 1,169.00 | 1,139.00 | 1,141.00 | 1,141.00 | 105,709 |
| Jun 21, 2024 | 1,177.00 | 1,180.00 | 1,162.00 | 1,163.00 | 1,163.00 | 78,606 |
| Jun 20, 2024 | 1,183.00 | 1,185.00 | 1,175.00 | 1,177.00 | 1,177.00 | 47,590 |
| Jun 19, 2024 | 1,190.00 | 1,194.00 | 1,176.00 | 1,179.00 | 1,179.00 | 48,413 |
| Jun 18, 2024 | 1,191.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,191.00 | 53,520 |
| Jun 17, 2024 | 1,173.00 | 1,195.00 | 1,173.00 | 1,191.00 | 1,191.00 | 80,884 |
| Jun 14, 2024 | 1,198.00 | 1,198.00 | 1,174.00 | 1,178.00 | 1,178.00 | 93,484 |
| Jun 13, 2024 | 1,195.00 | 1,204.00 | 1,187.00 | 1,188.00 | 1,188.00 | 49,788 |
| Jun 12, 2024 | 1,183.00 | 1,195.00 | 1,183.00 | 1,195.00 | 1,195.00 | 45,695 |
| Jun 11, 2024 | 1,186.00 | 1,192.00 | 1,180.00 | 1,183.00 | 1,183.00 | 42,159 |
| Jun 10, 2024 | 1,184.00 | 1,200.00 | 1,179.00 | 1,185.00 | 1,185.00 | 48,107 |
| Jun 7, 2024 | 1,204.00 | 1,204.00 | 1,189.00 | 1,191.00 | 1,191.00 | 32,777 |
| Jun 5, 2024 | 1,195.00 | 1,208.00 | 1,190.00 | 1,195.00 | 1,195.00 | 47,722 |
| Jun 4, 2024 | 1,189.00 | 1,213.00 | 1,175.00 | 1,198.00 | 1,198.00 | 98,240 |
| Jun 3, 2024 | 1,201.00 | 1,220.00 | 1,189.00 | 1,189.00 | 1,189.00 | 119,313 |
| May 31, 2024 | 1,182.00 | 1,200.00 | 1,182.00 | 1,197.00 | 1,197.00 | 40,451 |
| May 30, 2024 | 1,180.00 | 1,221.00 | 1,152.00 | 1,191.00 | 1,191.00 | 242,715 |
| May 29, 2024 | 1,224.00 | 1,230.00 | 1,187.00 | 1,194.00 | 1,194.00 | 157,104 |
| May 28, 2024 | 1,222.00 | 1,234.00 | 1,214.00 | 1,222.00 | 1,222.00 | 91,162 |
| May 27, 2024 | 1,241.00 | 1,246.00 | 1,219.00 | 1,226.00 | 1,226.00 | 230,588 |
| May 24, 2024 | 1,189.00 | 1,262.00 | 1,169.00 | 1,241.00 | 1,241.00 | 735,795 |
| May 23, 2024 | 1,186.00 | 1,204.00 | 1,126.00 | 1,192.00 | 1,192.00 | 251,897 |
| May 22, 2024 | 1,154.00 | 1,203.00 | 1,151.00 | 1,186.00 | 1,186.00 | 369,204 |
| May 21, 2024 | 1,148.00 | 1,167.00 | 1,147.00 | 1,157.00 | 1,157.00 | 120,812 |
| May 20, 2024 | 1,132.00 | 1,152.00 | 1,132.00 | 1,151.00 | 1,151.00 | 116,188 |
| May 17, 2024 | 1,130.00 | 1,145.00 | 1,130.00 | 1,136.00 | 1,136.00 | 50,633 |
| May 16, 2024 | 1,126.00 | 1,147.00 | 1,125.00 | 1,140.00 | 1,140.00 | 89,447 |
| May 14, 2024 | 1,131.00 | 1,131.00 | 1,121.00 | 1,126.00 | 1,126.00 | 77,897 |
| May 13, 2024 | 1,135.00 | 1,135.00 | 1,124.00 | 1,126.00 | 1,126.00 | 82,812 |
| May 10, 2024 | 1,125.00 | 1,135.00 | 1,125.00 | 1,126.00 | 1,126.00 | 80,627 |
| May 9, 2024 | 1,120.00 | 1,130.00 | 1,118.00 | 1,125.00 | 1,125.00 | 56,067 |
| May 8, 2024 | 1,115.00 | 1,133.00 | 1,115.00 | 1,120.00 | 1,120.00 | 140,055 |
| May 7, 2024 | 1,119.00 | 1,125.00 | 1,117.00 | 1,117.00 | 1,117.00 | 67,085 |
| May 3, 2024 | 1,118.00 | 1,122.00 | 1,114.00 | 1,118.00 | 1,118.00 | 99,170 |
| May 2, 2024 | 1,124.00 | 1,128.00 | 1,116.00 | 1,118.00 | 1,118.00 | 181,422 |
| Apr 30, 2024 | 1,126.00 | 1,133.00 | 1,125.00 | 1,129.00 | 1,129.00 | 96,707 |
| Apr 29, 2024 | 1,126.00 | 1,131.00 | 1,122.00 | 1,131.00 | 1,131.00 | 73,789 |
| Apr 26, 2024 | 1,126.00 | 1,128.00 | 1,124.00 | 1,126.00 | 1,126.00 | 54,350 |
| Apr 25, 2024 | 1,125.00 | 1,133.00 | 1,118.00 | 1,129.00 | 1,129.00 | 68,057 |
| Apr 24, 2024 | 1,117.00 | 1,130.00 | 1,117.00 | 1,125.00 | 1,125.00 | 51,062 |
| Apr 23, 2024 | 1,120.00 | 1,124.00 | 1,116.00 | 1,121.00 | 1,121.00 | 59,726 |
| Apr 22, 2024 | 1,117.00 | 1,138.00 | 1,113.00 | 1,120.00 | 1,120.00 | 119,612 |
| Apr 19, 2024 | 1,130.00 | 1,135.00 | 1,113.00 | 1,118.00 | 1,118.00 | 117,787 |
| Apr 18, 2024 | 1,122.00 | 1,137.00 | 1,120.00 | 1,135.00 | 1,135.00 | 54,270 |
| Apr 17, 2024 | 1,120.00 | 1,147.00 | 1,120.00 | 1,122.00 | 1,122.00 | 89,372 |