1,364.00
+24.00
+(1.79%)
At close: 3:30:27 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 23, 2025 | 0.00 | 0.00 | 0.00 | 1,364.00 | 1,364.00 | - |
| Jan 22, 2025 | 1,354.00 | 1,389.00 | 1,327.00 | 1,340.00 | 1,340.00 | 24,671 |
| Jan 21, 2025 | 1,350.00 | 1,392.00 | 1,344.00 | 1,354.00 | 1,354.00 | 23,211 |
| Jan 20, 2025 | 1,388.00 | 1,388.00 | 1,335.00 | 1,363.00 | 1,363.00 | 25,166 |
| Jan 17, 2025 | 1,384.00 | 1,394.00 | 1,357.00 | 1,369.00 | 1,369.00 | 17,403 |
| Jan 16, 2025 | 1,325.00 | 1,400.00 | 1,325.00 | 1,384.00 | 1,384.00 | 35,339 |
| Jan 15, 2025 | 1,344.00 | 1,389.00 | 1,333.00 | 1,333.00 | 1,333.00 | 11,153 |
| Jan 14, 2025 | 1,315.00 | 1,382.00 | 1,292.00 | 1,345.00 | 1,345.00 | 17,882 |
| Jan 13, 2025 | 1,320.00 | 1,332.00 | 1,304.00 | 1,332.00 | 1,332.00 | 13,116 |
| Jan 10, 2025 | 1,333.00 | 1,390.00 | 1,319.00 | 1,320.00 | 1,320.00 | 17,694 |
| Jan 9, 2025 | 1,349.00 | 1,399.00 | 1,333.00 | 1,333.00 | 1,333.00 | 14,723 |
| Jan 8, 2025 | 1,332.00 | 1,384.00 | 1,300.00 | 1,350.00 | 1,350.00 | 91,009 |
| Jan 7, 2025 | 1,350.00 | 1,384.00 | 1,332.00 | 1,332.00 | 1,332.00 | 13,837 |
| Jan 6, 2025 | 1,360.00 | 1,420.00 | 1,330.00 | 1,365.00 | 1,365.00 | 71,200 |
| Jan 3, 2025 | 1,317.00 | 1,383.00 | 1,303.00 | 1,360.00 | 1,360.00 | 24,337 |
| Jan 2, 2025 | 1,294.00 | 1,318.00 | 1,294.00 | 1,318.00 | 1,318.00 | 11,387 |
| Dec 30, 2024 | 1,299.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,308.00 | 4,646 |
| Dec 27, 2024 | 1,313.00 | 1,313.00 | 1,273.00 | 1,308.00 | 1,308.00 | 12,177 |
| Dec 26, 2024 | 1,321.00 | 1,341.00 | 1,281.00 | 1,322.00 | 1,322.00 | 12,764 |
| Dec 24, 2024 | 1,334.00 | 1,365.00 | 1,275.00 | 1,320.00 | 1,320.00 | 20,651 |
| Dec 23, 2024 | 1,264.00 | 1,377.00 | 1,251.00 | 1,320.00 | 1,320.00 | 80,607 |
| Dec 20, 2024 | 1,300.00 | 1,341.00 | 1,281.00 | 1,300.00 | 1,300.00 | 35,947 |
| Dec 19, 2024 | 1,364.00 | 1,365.00 | 1,280.00 | 1,281.00 | 1,281.00 | 19,514 |
| Dec 18, 2024 | 1,430.00 | 1,430.00 | 1,355.00 | 1,364.00 | 1,364.00 | 6,678 |
| Dec 17, 2024 | 1,475.00 | 1,475.00 | 1,344.00 | 1,354.00 | 1,354.00 | 21,062 |
| Dec 16, 2024 | 1,410.00 | 1,484.00 | 1,335.00 | 1,385.00 | 1,385.00 | 117,758 |
| Dec 13, 2024 | 1,284.00 | 1,487.00 | 1,266.00 | 1,335.00 | 1,335.00 | 218,047 |
| Dec 12, 2024 | 1,297.00 | 1,328.00 | 1,283.00 | 1,283.00 | 1,283.00 | 18,884 |
| Dec 11, 2024 | 1,253.00 | 1,296.00 | 1,241.00 | 1,295.00 | 1,295.00 | 22,799 |
| Dec 10, 2024 | 1,264.00 | 1,264.00 | 1,211.00 | 1,253.00 | 1,253.00 | 9,503 |
| Dec 9, 2024 | 1,250.00 | 1,266.00 | 1,177.00 | 1,228.00 | 1,228.00 | 68,424 |
| Dec 6, 2024 | 1,226.00 | 1,275.00 | 1,206.00 | 1,267.00 | 1,267.00 | 17,257 |
| Dec 5, 2024 | 1,242.00 | 1,284.00 | 1,220.00 | 1,226.00 | 1,226.00 | 18,198 |
| Dec 4, 2024 | 1,164.00 | 1,288.00 | 1,164.00 | 1,242.00 | 1,242.00 | 29,804 |
| Dec 3, 2024 | 1,290.00 | 1,300.00 | 1,271.00 | 1,291.00 | 1,291.00 | 32,673 |
| Dec 2, 2024 | 1,325.00 | 1,325.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7,812 |
| Nov 29, 2024 | 1,367.00 | 1,367.00 | 1,224.00 | 1,325.00 | 1,325.00 | 88,567 |
| Nov 28, 2024 | 1,352.00 | 1,380.00 | 1,340.00 | 1,343.00 | 1,343.00 | 20,277 |
| Nov 27, 2024 | 1,399.00 | 1,399.00 | 1,338.00 | 1,352.00 | 1,352.00 | 11,597 |
| Nov 26, 2024 | 1,354.00 | 1,363.00 | 1,340.00 | 1,347.00 | 1,347.00 | 12,040 |
| Nov 25, 2024 | 1,314.00 | 1,363.00 | 1,314.00 | 1,346.00 | 1,346.00 | 18,685 |
| Nov 22, 2024 | 1,306.00 | 1,340.00 | 1,300.00 | 1,314.00 | 1,314.00 | 40,246 |
| Nov 21, 2024 | 1,425.00 | 1,425.00 | 1,301.00 | 1,313.00 | 1,313.00 | 217,190 |
| Nov 20, 2024 | 1,412.00 | 1,835.00 | 1,412.00 | 1,430.00 | 1,430.00 | 2,021,835 |
| Nov 19, 2024 | 1,418.00 | 1,470.00 | 1,400.00 | 1,412.00 | 1,412.00 | 21,234 |
| Nov 18, 2024 | 1,500.00 | 1,500.00 | 1,372.00 | 1,391.00 | 1,391.00 | 9,012 |
| Nov 15, 2024 | 1,549.00 | 1,549.00 | 1,235.00 | 1,436.00 | 1,436.00 | 174,854 |
| Nov 14, 2024 | 1,502.00 | 1,600.00 | 1,462.00 | 1,524.00 | 1,524.00 | 9,883 |
| Nov 13, 2024 | 1,569.00 | 1,569.00 | 1,451.00 | 1,462.00 | 1,462.00 | 8,793 |
| Nov 12, 2024 | 1,600.00 | 1,600.00 | 1,452.00 | 1,487.00 | 1,487.00 | 29,671 |
| Nov 11, 2024 | 1,629.00 | 1,629.00 | 1,530.00 | 1,620.00 | 1,620.00 | 17,455 |
| Nov 8, 2024 | 1,610.00 | 1,610.00 | 1,571.00 | 1,594.00 | 1,594.00 | 17,756 |
| Nov 7, 2024 | 1,623.00 | 1,623.00 | 1,580.00 | 1,580.00 | 1,580.00 | 3,403 |
| Nov 6, 2024 | 1,576.00 | 1,639.00 | 1,574.00 | 1,584.00 | 1,584.00 | 7,262 |
| Nov 5, 2024 | 1,589.00 | 1,650.00 | 1,572.00 | 1,574.00 | 1,574.00 | 7,762 |
| Nov 4, 2024 | 1,560.00 | 1,629.00 | 1,560.00 | 1,590.00 | 1,590.00 | 6,501 |
| Nov 1, 2024 | 1,597.00 | 1,597.00 | 1,541.00 | 1,560.00 | 1,560.00 | 14,945 |
| Oct 31, 2024 | 1,640.00 | 1,640.00 | 1,576.00 | 1,592.00 | 1,592.00 | 14,461 |
| Oct 30, 2024 | 1,630.00 | 1,665.00 | 1,571.00 | 1,571.00 | 1,571.00 | 17,329 |
| Oct 29, 2024 | 1,651.00 | 1,651.00 | 1,608.00 | 1,630.00 | 1,630.00 | 3,641 |
| Oct 28, 2024 | 1,653.00 | 1,653.00 | 1,616.00 | 1,622.00 | 1,622.00 | 16,678 |
| Oct 25, 2024 | 1,616.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 7,826 |
| Oct 24, 2024 | 1,650.00 | 1,650.00 | 1,570.00 | 1,616.00 | 1,616.00 | 11,324 |
| Oct 23, 2024 | 1,696.00 | 1,697.00 | 1,591.00 | 1,598.00 | 1,598.00 | 19,149 |
| Oct 22, 2024 | 1,635.00 | 1,645.00 | 1,600.00 | 1,601.00 | 1,601.00 | 15,567 |
| Oct 21, 2024 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 5,636 |
| Oct 18, 2024 | 1,640.00 | 1,659.00 | 1,618.00 | 1,641.00 | 1,641.00 | 15,548 |
| Oct 17, 2024 | 1,689.00 | 1,689.00 | 1,633.00 | 1,640.00 | 1,640.00 | 6,982 |
| Oct 16, 2024 | 1,667.00 | 1,667.00 | 1,625.00 | 1,635.00 | 1,635.00 | 11,936 |
| Oct 15, 2024 | 1,663.00 | 1,686.00 | 1,643.00 | 1,667.00 | 1,667.00 | 15,879 |
| Oct 14, 2024 | 1,615.00 | 1,698.00 | 1,606.00 | 1,663.00 | 1,663.00 | 29,104 |
| Oct 11, 2024 | 1,640.00 | 1,640.00 | 1,606.00 | 1,629.00 | 1,629.00 | 6,986 |
| Oct 10, 2024 | 1,595.00 | 1,650.00 | 1,595.00 | 1,640.00 | 1,640.00 | 7,674 |
| Oct 8, 2024 | 1,600.00 | 1,626.00 | 1,590.00 | 1,613.00 | 1,613.00 | 6,157 |
| Oct 7, 2024 | 1,602.00 | 1,628.00 | 1,592.00 | 1,620.00 | 1,620.00 | 10,490 |
| Oct 4, 2024 | 1,637.00 | 1,650.00 | 1,616.00 | 1,619.00 | 1,619.00 | 14,653 |
| Oct 2, 2024 | 1,652.00 | 1,690.00 | 1,635.00 | 1,637.00 | 1,637.00 | 33,000 |
| Sep 30, 2024 | 1,646.00 | 1,680.00 | 1,590.00 | 1,652.00 | 1,652.00 | 59,013 |
| Sep 27, 2024 | 1,662.00 | 1,696.00 | 1,624.00 | 1,624.00 | 1,624.00 | 70,603 |
| Sep 26, 2024 | 1,613.00 | 2,050.00 | 1,613.00 | 1,645.00 | 1,645.00 | 1,214,507 |
| Sep 25, 2024 | 1,620.00 | 1,686.00 | 1,619.00 | 1,630.00 | 1,630.00 | 4,058 |
| Sep 24, 2024 | 1,617.00 | 1,650.00 | 1,615.00 | 1,640.00 | 1,640.00 | 3,318 |
| Sep 23, 2024 | 1,659.00 | 1,695.00 | 1,555.00 | 1,628.00 | 1,628.00 | 10,458 |
| Sep 20, 2024 | 1,595.00 | 1,668.00 | 1,595.00 | 1,659.00 | 1,659.00 | 9,451 |
| Sep 19, 2024 | 1,599.00 | 1,635.00 | 1,560.00 | 1,604.00 | 1,604.00 | 9,001 |
| Sep 13, 2024 | 1,567.00 | 1,632.00 | 1,567.00 | 1,604.00 | 1,604.00 | 6,374 |
| Sep 12, 2024 | 1,537.00 | 1,629.00 | 1,537.00 | 1,567.00 | 1,567.00 | 3,564 |
| Sep 11, 2024 | 1,528.00 | 1,675.00 | 1,528.00 | 1,556.00 | 1,556.00 | 15,809 |
| Sep 10, 2024 | 1,608.00 | 1,639.00 | 1,528.00 | 1,528.00 | 1,528.00 | 14,067 |
| Sep 9, 2024 | 1,519.00 | 1,698.00 | 1,510.00 | 1,605.00 | 1,605.00 | 11,291 |
| Sep 6, 2024 | 1,600.00 | 1,640.00 | 1,450.00 | 1,599.00 | 1,599.00 | 48,438 |
| Sep 5, 2024 | 1,679.00 | 1,767.00 | 1,600.00 | 1,600.00 | 1,600.00 | 28,596 |
| Sep 4, 2024 | 1,708.00 | 1,708.00 | 1,657.00 | 1,679.00 | 1,679.00 | 16,515 |
| Sep 3, 2024 | 1,709.00 | 1,721.00 | 1,687.00 | 1,708.00 | 1,708.00 | 8,607 |
| Sep 2, 2024 | 1,683.00 | 1,722.00 | 1,661.00 | 1,709.00 | 1,709.00 | 11,175 |
| Aug 30, 2024 | 1,657.00 | 1,724.00 | 1,590.00 | 1,694.00 | 1,694.00 | 28,263 |
| Aug 29, 2024 | 1,590.00 | 1,667.00 | 1,590.00 | 1,657.00 | 1,657.00 | 103,213 |
| Aug 28, 2024 | 1,616.00 | 1,679.00 | 1,588.00 | 1,600.00 | 1,600.00 | 20,452 |
| Aug 27, 2024 | 1,605.00 | 1,626.00 | 1,570.00 | 1,615.00 | 1,615.00 | 23,676 |
| Aug 26, 2024 | 1,642.00 | 1,652.00 | 1,600.00 | 1,605.00 | 1,605.00 | 34,360 |
| Aug 23, 2024 | 1,699.00 | 1,699.00 | 1,642.00 | 1,642.00 | 1,642.00 | 16,278 |
| Aug 22, 2024 | 1,680.00 | 1,799.00 | 1,640.00 | 1,699.00 | 1,699.00 | 67,205 |
| Aug 21, 2024 | 1,695.00 | 1,704.00 | 1,647.00 | 1,676.00 | 1,676.00 | 31,713 |
| Aug 20, 2024 | 1,695.00 | 1,747.00 | 1,650.00 | 1,700.00 | 1,700.00 | 30,259 |
| Aug 19, 2024 | 1,702.00 | 1,749.00 | 1,680.00 | 1,695.00 | 1,695.00 | 48,080 |
| Aug 16, 2024 | 1,726.00 | 1,789.00 | 1,718.00 | 1,725.00 | 1,725.00 | 23,078 |
| Aug 14, 2024 | 1,682.00 | 1,729.00 | 1,670.00 | 1,726.00 | 1,726.00 | 26,490 |
| Aug 13, 2024 | 1,720.00 | 1,743.00 | 1,682.00 | 1,682.00 | 1,682.00 | 51,130 |
| Aug 12, 2024 | 1,799.00 | 1,799.00 | 1,693.00 | 1,735.00 | 1,735.00 | 32,351 |
| Aug 9, 2024 | 1,720.00 | 1,810.00 | 1,661.00 | 1,728.00 | 1,728.00 | 70,205 |
| Aug 8, 2024 | 1,813.00 | 1,829.00 | 1,665.00 | 1,720.00 | 1,720.00 | 56,358 |
| Aug 7, 2024 | 1,851.00 | 1,880.00 | 1,780.00 | 1,832.00 | 1,832.00 | 72,715 |
| Aug 6, 2024 | 1,630.00 | 1,990.00 | 1,630.00 | 1,870.00 | 1,870.00 | 52,277 |
| Aug 5, 2024 | 2,020.00 | 2,075.00 | 1,672.00 | 1,807.00 | 1,807.00 | 110,374 |
| Aug 2, 2024 | 2,005.00 | 2,315.00 | 1,967.00 | 2,020.00 | 2,020.00 | 272,918 |
| Aug 1, 2024 | 2,280.00 | 2,295.00 | 2,060.00 | 2,170.00 | 2,170.00 | 180,344 |
| Jul 31, 2024 | 2,000.00 | 2,220.00 | 1,939.00 | 2,220.00 | 2,220.00 | 188,010 |
| Jul 30, 2024 | 1,937.00 | 1,993.00 | 1,937.00 | 1,951.00 | 1,951.00 | 30,039 |
| Jul 29, 2024 | 1,923.00 | 1,979.00 | 1,850.00 | 1,975.00 | 1,975.00 | 70,338 |
| Jul 26, 2024 | 1,880.00 | 1,932.00 | 1,859.00 | 1,912.00 | 1,912.00 | 35,192 |
| Jul 25, 2024 | 1,934.00 | 1,934.00 | 1,829.00 | 1,880.00 | 1,880.00 | 35,792 |
| Jul 24, 2024 | 1,861.00 | 1,936.00 | 1,825.00 | 1,934.00 | 1,934.00 | 60,036 |
| Jul 23, 2024 | 1,864.00 | 1,880.00 | 1,814.00 | 1,880.00 | 1,880.00 | 27,441 |
| Jul 22, 2024 | 1,853.00 | 1,884.00 | 1,811.00 | 1,864.00 | 1,864.00 | 15,666 |
| Jul 19, 2024 | 1,822.00 | 1,853.00 | 1,783.00 | 1,853.00 | 1,853.00 | 13,743 |
| Jul 18, 2024 | 1,848.00 | 1,878.00 | 1,777.00 | 1,822.00 | 1,822.00 | 34,524 |
| Jul 17, 2024 | 1,863.00 | 1,880.00 | 1,803.00 | 1,867.00 | 1,867.00 | 44,649 |
| Jul 16, 2024 | 1,806.00 | 1,865.00 | 1,743.00 | 1,864.00 | 1,864.00 | 55,126 |
| Jul 15, 2024 | 1,755.00 | 1,815.00 | 1,704.00 | 1,807.00 | 1,807.00 | 53,282 |
| Jul 12, 2024 | 1,734.00 | 1,795.00 | 1,664.00 | 1,755.00 | 1,755.00 | 51,027 |
| Jul 11, 2024 | 1,820.00 | 1,820.00 | 1,730.00 | 1,734.00 | 1,734.00 | 83,212 |
| Jul 10, 2024 | 1,809.00 | 1,845.00 | 1,809.00 | 1,820.00 | 1,820.00 | 42,870 |
| Jul 9, 2024 | 1,795.00 | 1,840.00 | 1,787.00 | 1,828.00 | 1,828.00 | 47,836 |
| Jul 8, 2024 | 1,771.00 | 1,820.00 | 1,771.00 | 1,795.00 | 1,795.00 | 51,200 |
| Jul 5, 2024 | 1,732.00 | 1,819.00 | 1,732.00 | 1,797.00 | 1,797.00 | 80,910 |
| Jul 4, 2024 | 1,733.00 | 1,750.00 | 1,680.00 | 1,750.00 | 1,750.00 | 48,998 |
| Jul 3, 2024 | 1,675.00 | 1,747.00 | 1,651.00 | 1,739.00 | 1,739.00 | 70,416 |
| Jul 2, 2024 | 1,718.00 | 1,737.00 | 1,674.00 | 1,675.00 | 1,675.00 | 124,187 |
| Jul 1, 2024 | 1,750.00 | 1,762.00 | 1,712.00 | 1,718.00 | 1,718.00 | 66,310 |
| Jun 28, 2024 | 1,765.00 | 1,832.00 | 1,694.00 | 1,736.00 | 1,736.00 | 220,533 |
| Jun 27, 2024 | 1,768.00 | 1,768.00 | 1,708.00 | 1,731.00 | 1,731.00 | 91,091 |
| Jun 26, 2024 | 1,845.00 | 1,861.00 | 1,710.00 | 1,745.00 | 1,745.00 | 217,204 |
| Jun 25, 2024 | 1,907.00 | 1,928.00 | 1,787.00 | 1,820.00 | 1,820.00 | 307,557 |
| Jun 24, 2024 | 2,005.00 | 2,070.00 | 1,877.00 | 1,893.00 | 1,893.00 | 1,446,283 |
| Jun 21, 2024 | 1,635.00 | 2,120.00 | 1,635.00 | 2,120.00 | 2,120.00 | 4,396,075 |
| Jun 20, 2024 | 1,679.00 | 1,693.00 | 1,634.00 | 1,634.00 | 1,634.00 | 62,658 |
| Jun 19, 2024 | 1,778.00 | 1,778.00 | 1,601.00 | 1,676.00 | 1,676.00 | 34,493 |
| Jun 18, 2024 | 1,699.00 | 1,777.00 | 1,683.00 | 1,731.00 | 1,731.00 | 20,969 |
| Jun 17, 2024 | 1,725.00 | 1,725.00 | 1,669.00 | 1,677.00 | 1,677.00 | 39,012 |
| Jun 14, 2024 | 1,780.00 | 1,799.00 | 1,725.00 | 1,725.00 | 1,725.00 | 37,270 |
| Jun 13, 2024 | 1,837.00 | 1,859.00 | 1,780.00 | 1,780.00 | 1,780.00 | 33,261 |
| Jun 12, 2024 | 1,849.00 | 1,925.00 | 1,834.00 | 1,837.00 | 1,837.00 | 22,610 |
| Jun 11, 2024 | 1,777.00 | 1,850.00 | 1,765.00 | 1,849.00 | 1,849.00 | 25,455 |
| Jun 10, 2024 | 1,842.00 | 1,865.00 | 1,729.00 | 1,761.00 | 1,761.00 | 14,386 |
| Jun 7, 2024 | 1,834.00 | 1,879.00 | 1,815.00 | 1,844.00 | 1,844.00 | 18,724 |
| Jun 5, 2024 | 1,889.00 | 1,898.00 | 1,832.00 | 1,832.00 | 1,832.00 | 17,031 |
| Jun 4, 2024 | 1,870.00 | 1,899.00 | 1,863.00 | 1,889.00 | 1,889.00 | 18,972 |
| Jun 3, 2024 | 1,925.00 | 1,949.00 | 1,870.00 | 1,870.00 | 1,870.00 | 37,926 |
| May 31, 2024 | 1,872.00 | 1,928.00 | 1,872.00 | 1,925.00 | 1,925.00 | 13,180 |
| May 30, 2024 | 1,889.00 | 1,891.00 | 1,864.00 | 1,872.00 | 1,872.00 | 8,095 |
| May 29, 2024 | 1,927.00 | 1,964.00 | 1,890.00 | 1,892.00 | 1,892.00 | 23,396 |
| May 28, 2024 | 1,951.00 | 1,966.00 | 1,927.00 | 1,927.00 | 1,927.00 | 15,840 |
| May 27, 2024 | 1,964.00 | 1,999.00 | 1,927.00 | 1,966.00 | 1,966.00 | 18,988 |
| May 24, 2024 | 2,015.00 | 2,015.00 | 1,950.00 | 1,964.00 | 1,964.00 | 31,019 |
| May 23, 2024 | 2,030.00 | 2,030.00 | 1,980.00 | 2,015.00 | 2,015.00 | 39,211 |
| May 22, 2024 | 2,030.00 | 2,035.00 | 1,996.00 | 2,030.00 | 2,030.00 | 23,972 |
| May 21, 2024 | 1,914.00 | 2,035.00 | 1,914.00 | 2,030.00 | 2,030.00 | 35,905 |
| May 20, 2024 | 1,935.00 | 1,940.00 | 1,922.00 | 1,940.00 | 1,940.00 | 17,656 |
| May 17, 2024 | 1,951.00 | 1,984.00 | 1,922.00 | 1,935.00 | 1,935.00 | 31,774 |
| May 16, 2024 | 1,912.00 | 1,970.00 | 1,907.00 | 1,948.00 | 1,948.00 | 16,768 |
| May 14, 2024 | 1,936.00 | 1,972.00 | 1,920.00 | 1,924.00 | 1,924.00 | 13,334 |
| May 13, 2024 | 1,938.00 | 1,948.00 | 1,924.00 | 1,936.00 | 1,936.00 | 10,550 |
| May 10, 2024 | 1,963.00 | 1,975.00 | 1,931.00 | 1,949.00 | 1,949.00 | 20,992 |
| May 9, 2024 | 1,946.00 | 1,960.00 | 1,921.00 | 1,944.00 | 1,944.00 | 17,269 |
| May 8, 2024 | 1,953.00 | 1,969.00 | 1,933.00 | 1,946.00 | 1,946.00 | 29,068 |
| May 7, 2024 | 1,967.00 | 1,973.00 | 1,940.00 | 1,953.00 | 1,953.00 | 53,520 |
| May 3, 2024 | 1,961.00 | 2,025.00 | 1,920.00 | 1,974.00 | 1,974.00 | 163,757 |
| May 2, 2024 | 1,826.00 | 2,325.00 | 1,801.00 | 1,980.00 | 1,980.00 | 1,373,762 |
| Apr 30, 2024 | 1,789.00 | 1,828.00 | 1,789.00 | 1,800.00 | 1,800.00 | 10,678 |
| Apr 29, 2024 | 1,793.00 | 1,829.00 | 1,793.00 | 1,806.00 | 1,806.00 | 3,237 |
| Apr 26, 2024 | 1,810.00 | 1,843.00 | 1,792.00 | 1,793.00 | 1,793.00 | 16,969 |
| Apr 25, 2024 | 1,801.00 | 1,807.00 | 1,789.00 | 1,806.00 | 1,806.00 | 4,676 |
| Apr 24, 2024 | 1,790.00 | 1,809.00 | 1,788.00 | 1,801.00 | 1,801.00 | 13,684 |
| Apr 23, 2024 | 1,800.00 | 1,820.00 | 1,770.00 | 1,790.00 | 1,790.00 | 18,298 |
| Apr 22, 2024 | 1,786.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,800.00 | 41,617 |
| Apr 19, 2024 | 1,799.00 | 1,806.00 | 1,754.00 | 1,787.00 | 1,787.00 | 26,053 |
| Apr 18, 2024 | 1,848.00 | 1,848.00 | 1,775.00 | 1,808.00 | 1,808.00 | 87,252 |
| Apr 17, 2024 | 1,813.00 | 1,847.00 | 1,801.00 | 1,838.00 | 1,838.00 | 5,929 |
| Apr 16, 2024 | 1,821.00 | 1,825.00 | 1,795.00 | 1,821.00 | 1,821.00 | 16,115 |
| Apr 15, 2024 | 1,891.00 | 1,891.00 | 1,825.00 | 1,825.00 | 1,825.00 | 34,809 |
| Apr 12, 2024 | 1,894.00 | 1,927.00 | 1,890.00 | 1,909.00 | 1,909.00 | 4,403 |
| Apr 11, 2024 | 1,885.00 | 1,897.00 | 1,865.00 | 1,894.00 | 1,894.00 | 10,907 |
| Apr 9, 2024 | 1,925.00 | 1,925.00 | 1,872.00 | 1,888.00 | 1,888.00 | 12,695 |
| Apr 8, 2024 | 1,913.00 | 1,947.00 | 1,860.00 | 1,935.00 | 1,935.00 | 13,721 |
| Apr 5, 2024 | 1,915.00 | 1,915.00 | 1,880.00 | 1,913.00 | 1,913.00 | 30,264 |
| Apr 4, 2024 | 1,894.00 | 1,926.00 | 1,870.00 | 1,915.00 | 1,915.00 | 16,975 |
| Apr 3, 2024 | 1,880.00 | 1,928.00 | 1,875.00 | 1,895.00 | 1,895.00 | 13,958 |
| Apr 2, 2024 | 1,919.00 | 1,924.00 | 1,871.00 | 1,880.00 | 1,880.00 | 75,917 |
| Apr 1, 2024 | 1,902.00 | 1,943.00 | 1,825.00 | 1,919.00 | 1,919.00 | 69,321 |
| Mar 29, 2024 | 1,953.00 | 1,954.00 | 1,835.00 | 1,925.00 | 1,925.00 | 106,369 |
| Mar 28, 2024 | 1,940.00 | 1,972.00 | 1,900.00 | 1,938.00 | 1,938.00 | 13,357 |
| Mar 27, 2024 | 1,975.00 | 1,975.00 | 1,838.00 | 1,938.00 | 1,938.00 | 38,206 |
| Mar 26, 2024 | 1,955.00 | 1,977.00 | 1,940.00 | 1,940.00 | 1,940.00 | 29,670 |
| Mar 25, 2024 | 2,035.00 | 2,035.00 | 1,955.00 | 1,955.00 | 1,955.00 | 56,446 |
| Mar 22, 2024 | 2,050.00 | 2,095.00 | 1,994.00 | 2,040.00 | 2,040.00 | 43,882 |
| Mar 21, 2024 | 2,040.00 | 2,075.00 | 2,015.00 | 2,045.00 | 2,045.00 | 18,736 |
| Mar 20, 2024 | 2,020.00 | 2,065.00 | 1,991.00 | 2,035.00 | 2,035.00 | 22,346 |
| Mar 19, 2024 | 1,993.00 | 2,070.00 | 1,969.00 | 2,030.00 | 2,030.00 | 28,843 |
| Mar 18, 2024 | 1,987.00 | 2,030.00 | 1,975.00 | 1,981.00 | 1,981.00 | 28,877 |
| Mar 15, 2024 | 2,000.00 | 2,025.00 | 1,977.00 | 1,987.00 | 1,987.00 | 22,844 |
| Mar 14, 2024 | 2,050.00 | 2,050.00 | 1,990.00 | 2,030.00 | 2,030.00 | 38,150 |
| Mar 13, 2024 | 2,030.00 | 2,070.00 | 1,996.00 | 2,050.00 | 2,050.00 | 19,392 |
| Mar 12, 2024 | 2,050.00 | 2,080.00 | 1,995.00 | 2,070.00 | 2,070.00 | 38,911 |
| Mar 11, 2024 | 2,120.00 | 2,195.00 | 2,050.00 | 2,050.00 | 2,050.00 | 15,089 |
| Mar 8, 2024 | 2,075.00 | 2,150.00 | 2,030.00 | 2,130.00 | 2,130.00 | 17,912 |
| Mar 7, 2024 | 2,135.00 | 2,135.00 | 2,000.00 | 2,080.00 | 2,080.00 | 83,127 |
| Mar 6, 2024 | 2,120.00 | 2,165.00 | 2,090.00 | 2,165.00 | 2,165.00 | 31,872 |
| Mar 5, 2024 | 2,225.00 | 2,225.00 | 2,100.00 | 2,170.00 | 2,170.00 | 63,876 |
| Mar 4, 2024 | 2,180.00 | 2,245.00 | 2,130.00 | 2,230.00 | 2,230.00 | 40,904 |
| Feb 29, 2024 | 2,180.00 | 2,240.00 | 2,110.00 | 2,180.00 | 2,180.00 | 23,967 |
| Feb 28, 2024 | 2,260.00 | 2,260.00 | 2,115.00 | 2,155.00 | 2,155.00 | 16,212 |
| Feb 27, 2024 | 2,290.00 | 2,290.00 | 2,220.00 | 2,230.00 | 2,230.00 | 12,537 |
| Feb 26, 2024 | 2,280.00 | 2,295.00 | 2,235.00 | 2,290.00 | 2,290.00 | 9,164 |
| Feb 23, 2024 | 2,260.00 | 2,275.00 | 2,225.00 | 2,275.00 | 2,275.00 | 15,852 |
| Feb 22, 2024 | 2,230.00 | 2,280.00 | 2,215.00 | 2,260.00 | 2,260.00 | 17,988 |
| Feb 21, 2024 | 2,270.00 | 2,295.00 | 2,225.00 | 2,265.00 | 2,265.00 | 13,407 |
| Feb 20, 2024 | 2,295.00 | 2,360.00 | 2,215.00 | 2,285.00 | 2,285.00 | 39,125 |
| Feb 19, 2024 | 2,280.00 | 2,290.00 | 2,220.00 | 2,285.00 | 2,285.00 | 25,783 |
| Feb 16, 2024 | 2,310.00 | 2,340.00 | 2,245.00 | 2,315.00 | 2,315.00 | 21,161 |
| Feb 15, 2024 | 2,245.00 | 2,335.00 | 2,240.00 | 2,325.00 | 2,325.00 | 39,423 |
| Feb 14, 2024 | 2,305.00 | 2,320.00 | 2,270.00 | 2,275.00 | 2,275.00 | 8,298 |
| Feb 13, 2024 | 2,330.00 | 2,330.00 | 2,270.00 | 2,320.00 | 2,320.00 | 10,220 |
| Feb 8, 2024 | 2,285.00 | 2,335.00 | 2,280.00 | 2,330.00 | 2,330.00 | 14,216 |
| Feb 7, 2024 | 2,300.00 | 2,345.00 | 2,260.00 | 2,310.00 | 2,310.00 | 11,624 |
| Feb 6, 2024 | 2,335.00 | 2,335.00 | 2,265.00 | 2,300.00 | 2,300.00 | 5,058 |
| Feb 5, 2024 | 2,300.00 | 2,335.00 | 2,255.00 | 2,335.00 | 2,335.00 | 9,922 |
| Feb 2, 2024 | 2,230.00 | 2,300.00 | 2,230.00 | 2,300.00 | 2,300.00 | 13,225 |
| Feb 1, 2024 | 2,175.00 | 2,265.00 | 2,160.00 | 2,230.00 | 2,230.00 | 25,316 |
| Jan 31, 2024 | 2,255.00 | 2,275.00 | 2,150.00 | 2,190.00 | 2,190.00 | 28,984 |
| Jan 30, 2024 | 2,265.00 | 2,300.00 | 2,240.00 | 2,285.00 | 2,285.00 | 14,033 |
| Jan 29, 2024 | 2,320.00 | 2,320.00 | 2,220.00 | 2,285.00 | 2,285.00 | 46,727 |
| Jan 26, 2024 | 2,255.00 | 2,315.00 | 2,220.00 | 2,300.00 | 2,300.00 | 17,304 |
| Jan 25, 2024 | 2,265.00 | 2,315.00 | 2,245.00 | 2,295.00 | 2,295.00 | 11,028 |
| Jan 24, 2024 | 2,275.00 | 2,310.00 | 2,210.00 | 2,300.00 | 2,300.00 | 12,905 |
| Jan 23, 2024 | 2,210.00 | 2,325.00 | 2,210.00 | 2,275.00 | 2,275.00 | 19,947 |