Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
520.00
+2.00
+(0.39%)
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 |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 516.00 | 520.00 | 515.00 | 520.00 | 520.00 | 71,741 |
| Feb 24, 2025 | 518.00 | 523.00 | 514.00 | 518.00 | 518.00 | 37,855 |
| Feb 21, 2025 | 519.00 | 521.00 | 515.00 | 520.00 | 520.00 | 80,900 |
| Feb 20, 2025 | 522.00 | 524.00 | 516.00 | 517.00 | 517.00 | 91,221 |
| Feb 19, 2025 | 520.00 | 525.00 | 518.00 | 522.00 | 522.00 | 113,212 |
| Feb 18, 2025 | 517.00 | 525.00 | 512.00 | 520.00 | 520.00 | 95,766 |
| Feb 17, 2025 | 515.00 | 518.00 | 512.00 | 518.00 | 518.00 | 68,253 |
| Feb 14, 2025 | 519.00 | 519.00 | 510.00 | 518.00 | 518.00 | 56,794 |
| Feb 13, 2025 | 516.00 | 520.00 | 511.00 | 519.00 | 519.00 | 36,056 |
| Feb 12, 2025 | 514.00 | 521.00 | 511.00 | 516.00 | 516.00 | 76,355 |
| Feb 11, 2025 | 517.00 | 525.00 | 510.00 | 510.00 | 510.00 | 209,926 |
| Feb 10, 2025 | 519.00 | 521.00 | 512.00 | 517.00 | 517.00 | 78,045 |
| Feb 7, 2025 | 520.00 | 523.00 | 515.00 | 519.00 | 519.00 | 45,790 |
| Feb 6, 2025 | 519.00 | 522.00 | 513.00 | 520.00 | 520.00 | 56,946 |
| Feb 5, 2025 | 516.00 | 520.00 | 514.00 | 519.00 | 519.00 | 49,766 |
| Feb 4, 2025 | 514.00 | 525.00 | 513.00 | 520.00 | 520.00 | 44,937 |
| Feb 3, 2025 | 520.00 | 525.00 | 508.00 | 514.00 | 514.00 | 78,076 |
| Jan 31, 2025 | 524.00 | 526.00 | 515.00 | 520.00 | 520.00 | 74,901 |
| Jan 24, 2025 | 518.00 | 524.00 | 509.00 | 524.00 | 524.00 | 79,173 |
| Jan 23, 2025 | 510.00 | 519.00 | 510.00 | 513.00 | 513.00 | 28,743 |
| Jan 22, 2025 | 513.00 | 520.00 | 500.00 | 514.00 | 514.00 | 171,621 |
| Jan 21, 2025 | 519.00 | 524.00 | 514.00 | 515.00 | 515.00 | 43,625 |
| Jan 20, 2025 | 525.00 | 525.00 | 518.00 | 519.00 | 519.00 | 62,094 |
| Jan 17, 2025 | 521.00 | 527.00 | 521.00 | 525.00 | 525.00 | 18,573 |
| Jan 16, 2025 | 528.00 | 530.00 | 520.00 | 524.00 | 524.00 | 58,002 |
| Jan 15, 2025 | 529.00 | 533.00 | 520.00 | 528.00 | 528.00 | 59,292 |
| Jan 14, 2025 | 526.00 | 531.00 | 521.00 | 529.00 | 529.00 | 26,144 |
| Jan 13, 2025 | 534.00 | 534.00 | 526.00 | 526.00 | 526.00 | 82,259 |
| Jan 10, 2025 | 520.00 | 534.00 | 520.00 | 534.00 | 534.00 | 194,014 |
| Jan 9, 2025 | 520.00 | 525.00 | 519.00 | 525.00 | 525.00 | 32,335 |
| Jan 8, 2025 | 523.00 | 527.00 | 518.00 | 524.00 | 524.00 | 37,676 |
| Jan 7, 2025 | 525.00 | 527.00 | 515.00 | 523.00 | 523.00 | 100,100 |
| Jan 6, 2025 | 524.00 | 526.00 | 521.00 | 525.00 | 525.00 | 83,722 |
| Jan 3, 2025 | 520.00 | 526.00 | 515.00 | 522.00 | 522.00 | 87,003 |
| Jan 2, 2025 | 513.00 | 522.00 | 511.00 | 520.00 | 520.00 | 83,346 |
| Dec 30, 2024 | 511.00 | 514.00 | 508.00 | 513.00 | 513.00 | 41,831 |
| Dec 27, 2024 | 507.00 | 514.00 | 503.00 | 511.00 | 511.00 | 45,287 |
| Dec 26, 2024 | 511.00 | 515.00 | 506.00 | 514.00 | 514.00 | 18,889 |
| Dec 24, 2024 | 518.00 | 520.00 | 509.00 | 511.00 | 511.00 | 95,078 |
| Dec 23, 2024 | 518.00 | 522.00 | 514.00 | 518.00 | 518.00 | 85,772 |
| Dec 20, 2024 | 524.00 | 524.00 | 515.00 | 518.00 | 518.00 | 123,859 |
| Dec 19, 2024 | 517.00 | 526.00 | 517.00 | 524.00 | 524.00 | 62,558 |
| Dec 18, 2024 | 520.00 | 526.00 | 517.00 | 523.00 | 523.00 | 21,955 |
| Dec 17, 2024 | 524.00 | 526.00 | 517.00 | 522.00 | 522.00 | 46,665 |
| Dec 16, 2024 | 522.00 | 530.00 | 517.00 | 524.00 | 524.00 | 68,621 |
| Dec 13, 2024 | 513.00 | 522.00 | 512.00 | 522.00 | 522.00 | 85,566 |
| Dec 12, 2024 | 526.00 | 527.00 | 513.00 | 521.00 | 521.00 | 128,295 |
| Dec 11, 2024 | 500.00 | 529.00 | 498.00 | 526.00 | 526.00 | 284,339 |
| Dec 10, 2024 | 471.00 | 500.00 | 471.00 | 496.00 | 496.00 | 181,886 |
| Dec 9, 2024 | 495.00 | 502.00 | 475.00 | 478.00 | 478.00 | 516,823 |
| Dec 6, 2024 | 505.00 | 505.00 | 486.00 | 503.00 | 503.00 | 259,614 |
| Dec 5, 2024 | 504.00 | 508.00 | 502.00 | 505.00 | 505.00 | 66,044 |
| Dec 4, 2024 | 503.00 | 510.00 | 500.00 | 505.00 | 505.00 | 213,624 |
| Dec 3, 2024 | 505.00 | 514.00 | 505.00 | 509.00 | 509.00 | 123,163 |
| Dec 2, 2024 | 510.00 | 518.00 | 504.00 | 508.00 | 508.00 | 178,990 |
| Nov 29, 2024 | 524.00 | 524.00 | 507.00 | 510.00 | 510.00 | 196,423 |
| Nov 28, 2024 | 523.00 | 528.00 | 512.00 | 523.00 | 523.00 | 176,156 |
| Nov 27, 2024 | 518.00 | 559.00 | 509.00 | 525.00 | 525.00 | 1,979,583 |
| Nov 26, 2024 | 513.00 | 518.00 | 506.00 | 518.00 | 518.00 | 91,770 |
| Nov 25, 2024 | 515.00 | 520.00 | 501.00 | 513.00 | 513.00 | 183,188 |
| Nov 22, 2024 | 512.00 | 516.00 | 510.00 | 512.00 | 512.00 | 104,851 |
| Nov 21, 2024 | 513.00 | 519.00 | 504.00 | 514.00 | 514.00 | 134,267 |
| Nov 20, 2024 | 517.00 | 517.00 | 504.00 | 513.00 | 513.00 | 120,990 |
| Nov 19, 2024 | 520.00 | 523.00 | 510.00 | 517.00 | 517.00 | 121,498 |
| Nov 18, 2024 | 515.00 | 523.00 | 511.00 | 521.00 | 521.00 | 256,938 |
| Nov 15, 2024 | 522.00 | 528.00 | 510.00 | 514.00 | 514.00 | 213,881 |
| Nov 14, 2024 | 522.00 | 525.00 | 510.00 | 524.00 | 524.00 | 138,497 |
| Nov 13, 2024 | 521.00 | 525.00 | 511.00 | 522.00 | 522.00 | 156,302 |
| Nov 12, 2024 | 539.00 | 541.00 | 516.00 | 522.00 | 522.00 | 159,879 |
| Nov 11, 2024 | 547.00 | 547.00 | 533.00 | 542.00 | 542.00 | 86,109 |
| Nov 8, 2024 | 533.00 | 547.00 | 533.00 | 547.00 | 547.00 | 125,269 |
| Nov 7, 2024 | 540.00 | 543.00 | 534.00 | 537.00 | 537.00 | 116,564 |
| Nov 6, 2024 | 547.00 | 547.00 | 537.00 | 540.00 | 540.00 | 120,621 |
| Nov 5, 2024 | 539.00 | 549.00 | 532.00 | 547.00 | 547.00 | 211,058 |
| Nov 4, 2024 | 529.00 | 535.00 | 524.00 | 535.00 | 535.00 | 130,989 |
| Nov 1, 2024 | 518.00 | 529.00 | 515.00 | 529.00 | 529.00 | 89,916 |
| Oct 31, 2024 | 512.00 | 529.00 | 511.00 | 523.00 | 523.00 | 143,695 |
| Oct 30, 2024 | 516.00 | 520.00 | 509.00 | 514.00 | 514.00 | 274,520 |
| Oct 29, 2024 | 515.00 | 517.00 | 509.00 | 516.00 | 516.00 | 130,481 |
| Oct 28, 2024 | 519.00 | 525.00 | 511.00 | 515.00 | 515.00 | 172,633 |
| Oct 25, 2024 | 521.00 | 539.00 | 518.00 | 519.00 | 519.00 | 269,598 |
| Oct 24, 2024 | 520.00 | 529.00 | 519.00 | 521.00 | 521.00 | 40,217 |
| Oct 23, 2024 | 519.00 | 528.00 | 519.00 | 527.00 | 527.00 | 86,548 |
| Oct 22, 2024 | 536.00 | 537.00 | 518.00 | 523.00 | 523.00 | 204,147 |
| Oct 21, 2024 | 541.00 | 543.00 | 533.00 | 533.00 | 533.00 | 205,068 |
| Oct 18, 2024 | 547.00 | 547.00 | 534.00 | 541.00 | 541.00 | 120,531 |
| Oct 17, 2024 | 553.00 | 558.00 | 543.00 | 545.00 | 545.00 | 110,585 |
| Oct 16, 2024 | 554.00 | 566.00 | 549.00 | 552.00 | 552.00 | 150,821 |
| Oct 15, 2024 | 566.00 | 566.00 | 549.00 | 552.00 | 552.00 | 267,440 |
| Oct 14, 2024 | 564.00 | 573.00 | 556.00 | 562.00 | 562.00 | 144,775 |
| Oct 11, 2024 | 561.00 | 576.00 | 561.00 | 570.00 | 570.00 | 139,734 |
| Oct 10, 2024 | 569.00 | 576.00 | 559.00 | 566.00 | 566.00 | 85,173 |
| Oct 8, 2024 | 567.00 | 572.00 | 561.00 | 567.00 | 567.00 | 49,218 |
| Oct 7, 2024 | 580.00 | 582.00 | 561.00 | 567.00 | 567.00 | 169,704 |
| Oct 4, 2024 | 576.00 | 584.00 | 568.00 | 577.00 | 577.00 | 176,531 |
| Oct 2, 2024 | 584.00 | 590.00 | 569.00 | 578.00 | 578.00 | 449,482 |
| Sep 30, 2024 | 589.00 | 592.00 | 569.00 | 569.00 | 569.00 | 351,587 |
| Sep 27, 2024 | 570.00 | 592.00 | 557.00 | 590.00 | 590.00 | 330,591 |
| Sep 26, 2024 | 568.00 | 571.00 | 556.00 | 568.00 | 568.00 | 49,601 |
| Sep 25, 2024 | 566.00 | 570.00 | 557.00 | 565.00 | 565.00 | 44,065 |
| Sep 24, 2024 | 568.00 | 577.00 | 559.00 | 566.00 | 566.00 | 302,618 |
| Sep 23, 2024 | 562.00 | 568.00 | 552.00 | 568.00 | 568.00 | 49,775 |
| Sep 20, 2024 | 567.00 | 570.00 | 560.00 | 564.00 | 564.00 | 35,202 |
| Sep 19, 2024 | 554.00 | 593.00 | 550.00 | 564.00 | 564.00 | 172,893 |
| Sep 13, 2024 | 550.00 | 555.00 | 547.00 | 553.00 | 553.00 | 34,673 |
| Sep 12, 2024 | 546.00 | 555.00 | 546.00 | 550.00 | 550.00 | 67,989 |
| Sep 11, 2024 | 555.00 | 560.00 | 538.00 | 550.00 | 550.00 | 136,344 |
| Sep 10, 2024 | 544.00 | 559.00 | 539.00 | 555.00 | 555.00 | 205,861 |
| Sep 9, 2024 | 540.00 | 563.00 | 538.00 | 546.00 | 546.00 | 354,948 |
| Sep 6, 2024 | 565.00 | 570.00 | 544.00 | 551.00 | 551.00 | 147,351 |
| Sep 5, 2024 | 570.00 | 579.00 | 552.00 | 570.00 | 570.00 | 109,543 |
| Sep 4, 2024 | 575.00 | 580.00 | 564.00 | 573.00 | 573.00 | 159,889 |
| Sep 3, 2024 | 585.00 | 588.00 | 581.00 | 586.00 | 586.00 | 41,402 |
| Sep 2, 2024 | 570.00 | 585.00 | 569.00 | 585.00 | 585.00 | 59,046 |
| Aug 30, 2024 | 554.00 | 568.00 | 552.00 | 568.00 | 568.00 | 52,196 |
| Aug 29, 2024 | 557.00 | 564.00 | 552.00 | 552.00 | 552.00 | 87,011 |
| Aug 28, 2024 | 567.00 | 580.00 | 556.00 | 556.00 | 556.00 | 109,970 |
| Aug 27, 2024 | 558.00 | 577.00 | 558.00 | 565.00 | 565.00 | 230,222 |
| Aug 26, 2024 | 572.00 | 577.00 | 556.00 | 569.00 | 569.00 | 111,371 |
| Aug 23, 2024 | 580.00 | 582.00 | 570.00 | 571.00 | 571.00 | 111,436 |
| Aug 22, 2024 | 596.00 | 605.00 | 573.00 | 585.00 | 585.00 | 136,754 |
| Aug 21, 2024 | 598.00 | 601.00 | 580.00 | 594.00 | 594.00 | 85,860 |
| Aug 20, 2024 | 590.00 | 607.00 | 586.00 | 598.00 | 598.00 | 227,175 |
| Aug 19, 2024 | 600.00 | 603.00 | 569.00 | 586.00 | 586.00 | 79,082 |
| Aug 16, 2024 | 595.00 | 603.00 | 595.00 | 600.00 | 600.00 | 53,268 |
| Aug 14, 2024 | 589.00 | 598.00 | 585.00 | 592.00 | 592.00 | 89,590 |
| Aug 13, 2024 | 585.00 | 587.00 | 572.00 | 587.00 | 587.00 | 41,345 |
| Aug 12, 2024 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 71,946 |
| Aug 9, 2024 | 563.00 | 570.00 | 563.00 | 569.00 | 569.00 | 55,617 |
| Aug 8, 2024 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 161,098 |
| Aug 7, 2024 | 553.00 | 573.00 | 543.00 | 573.00 | 573.00 | 233,281 |
| Aug 6, 2024 | 505.00 | 547.00 | 505.00 | 547.00 | 547.00 | 819,728 |
| Aug 5, 2024 | 572.00 | 585.00 | 517.00 | 526.00 | 526.00 | 895,885 |
| Aug 2, 2024 | 605.00 | 608.00 | 586.00 | 588.00 | 588.00 | 239,363 |
| Aug 1, 2024 | 605.00 | 610.00 | 602.00 | 607.00 | 607.00 | 124,793 |
| Jul 31, 2024 | 606.00 | 607.00 | 593.00 | 605.00 | 605.00 | 186,468 |
| Jul 30, 2024 | 608.00 | 610.00 | 592.00 | 605.00 | 605.00 | 128,347 |
| Jul 29, 2024 | 607.00 | 608.00 | 603.00 | 608.00 | 608.00 | 84,386 |
| Jul 26, 2024 | 613.00 | 614.00 | 600.00 | 603.00 | 603.00 | 191,092 |
| Jul 25, 2024 | 618.00 | 624.00 | 609.00 | 609.00 | 609.00 | 215,190 |
| Jul 24, 2024 | 611.00 | 619.00 | 611.00 | 618.00 | 618.00 | 133,698 |
| Jul 23, 2024 | 626.00 | 629.00 | 619.00 | 621.00 | 621.00 | 75,623 |
| Jul 22, 2024 | 628.00 | 630.00 | 623.00 | 626.00 | 626.00 | 80,231 |
| Jul 19, 2024 | 630.00 | 632.00 | 623.00 | 628.00 | 628.00 | 87,867 |
| Jul 18, 2024 | 627.00 | 636.00 | 614.00 | 630.00 | 630.00 | 252,117 |
| Jul 17, 2024 | 649.00 | 676.00 | 630.00 | 636.00 | 636.00 | 924,633 |
| Jul 16, 2024 | 627.00 | 628.00 | 611.00 | 623.00 | 623.00 | 371,313 |
| Jul 15, 2024 | 624.00 | 635.00 | 615.00 | 624.00 | 624.00 | 108,444 |
| Jul 12, 2024 | 632.00 | 634.00 | 619.00 | 624.00 | 624.00 | 108,587 |
| Jul 11, 2024 | 631.00 | 641.00 | 624.00 | 630.00 | 630.00 | 191,056 |
| Jul 10, 2024 | 633.00 | 639.00 | 625.00 | 635.00 | 635.00 | 235,203 |
| Jul 9, 2024 | 630.00 | 633.00 | 621.00 | 633.00 | 633.00 | 176,895 |
| Jul 8, 2024 | 624.00 | 629.00 | 616.00 | 629.00 | 629.00 | 134,961 |
| Jul 5, 2024 | 615.00 | 626.00 | 614.00 | 619.00 | 619.00 | 206,072 |
| Jul 4, 2024 | 622.00 | 629.00 | 615.00 | 619.00 | 619.00 | 259,332 |
| Jul 3, 2024 | 629.00 | 636.00 | 620.00 | 628.00 | 628.00 | 140,003 |
| Jul 2, 2024 | 636.00 | 641.00 | 627.00 | 628.00 | 628.00 | 179,601 |
| Jul 1, 2024 | 634.00 | 644.00 | 628.00 | 636.00 | 636.00 | 219,908 |
| Jun 28, 2024 | 641.00 | 644.00 | 630.00 | 634.00 | 634.00 | 275,755 |
| Jun 27, 2024 | 645.00 | 650.00 | 634.00 | 641.00 | 641.00 | 354,724 |
| Jun 26, 2024 | 645.00 | 651.00 | 641.00 | 645.00 | 645.00 | 54,365 |
| Jun 25, 2024 | 654.00 | 654.00 | 640.00 | 645.00 | 645.00 | 222,930 |
| Jun 24, 2024 | 657.00 | 658.00 | 647.00 | 650.00 | 650.00 | 240,122 |
| Jun 21, 2024 | 663.00 | 665.00 | 657.00 | 657.00 | 657.00 | 130,872 |
| Jun 20, 2024 | 665.00 | 665.00 | 659.00 | 663.00 | 663.00 | 152,323 |
| Jun 19, 2024 | 669.00 | 671.00 | 659.00 | 661.00 | 661.00 | 323,010 |
| Jun 18, 2024 | 673.00 | 673.00 | 667.00 | 669.00 | 669.00 | 92,782 |
| Jun 17, 2024 | 673.00 | 673.00 | 668.00 | 673.00 | 673.00 | 45,630 |
| Jun 14, 2024 | 666.00 | 676.00 | 662.00 | 670.00 | 670.00 | 250,091 |
| Jun 13, 2024 | 666.00 | 670.00 | 663.00 | 668.00 | 668.00 | 167,410 |
| Jun 12, 2024 | 673.00 | 682.00 | 661.00 | 668.00 | 668.00 | 239,212 |
| Jun 11, 2024 | 675.00 | 680.00 | 668.00 | 670.00 | 670.00 | 259,462 |
| Jun 10, 2024 | 667.00 | 680.00 | 664.00 | 676.00 | 676.00 | 355,240 |
| Jun 7, 2024 | 674.00 | 679.00 | 671.00 | 673.00 | 673.00 | 146,800 |
| Jun 5, 2024 | 672.00 | 678.00 | 672.00 | 674.00 | 674.00 | 238,732 |
| Jun 4, 2024 | 683.00 | 683.00 | 673.00 | 681.00 | 681.00 | 208,633 |
| Jun 3, 2024 | 680.00 | 686.00 | 670.00 | 679.00 | 679.00 | 274,217 |
| May 31, 2024 | 675.00 | 689.00 | 674.00 | 680.00 | 680.00 | 265,667 |
| May 30, 2024 | 664.00 | 689.00 | 664.00 | 672.00 | 672.00 | 165,860 |
| May 29, 2024 | 674.00 | 675.00 | 666.00 | 669.00 | 669.00 | 291,836 |
| May 28, 2024 | 673.00 | 684.00 | 671.00 | 674.00 | 674.00 | 331,698 |
| May 27, 2024 | 674.00 | 679.00 | 672.00 | 674.00 | 674.00 | 143,982 |
| May 24, 2024 | 673.00 | 681.00 | 671.00 | 674.00 | 674.00 | 182,973 |
| May 23, 2024 | 681.00 | 688.00 | 677.00 | 677.00 | 677.00 | 352,127 |
| May 22, 2024 | 695.00 | 698.00 | 684.00 | 688.00 | 688.00 | 178,524 |
| May 21, 2024 | 693.00 | 697.00 | 684.00 | 694.00 | 694.00 | 250,441 |
| May 20, 2024 | 701.00 | 701.00 | 689.00 | 693.00 | 693.00 | 356,007 |
| May 17, 2024 | 702.00 | 704.00 | 696.00 | 702.00 | 702.00 | 239,400 |
| May 16, 2024 | 711.00 | 711.00 | 695.00 | 703.00 | 703.00 | 568,014 |
| May 14, 2024 | 703.00 | 721.00 | 701.00 | 707.00 | 707.00 | 327,871 |
| May 13, 2024 | 708.00 | 715.00 | 697.00 | 699.00 | 699.00 | 405,277 |
| May 10, 2024 | 710.00 | 726.00 | 704.00 | 708.00 | 708.00 | 466,145 |
| May 9, 2024 | 727.00 | 747.00 | 709.00 | 715.00 | 715.00 | 1,786,692 |
| May 8, 2024 | 699.00 | 750.00 | 694.00 | 732.00 | 732.00 | 3,383,127 |
| May 7, 2024 | 692.00 | 704.00 | 688.00 | 699.00 | 699.00 | 321,889 |
| May 3, 2024 | 690.00 | 710.00 | 690.00 | 695.00 | 695.00 | 408,657 |
| May 2, 2024 | 682.00 | 692.00 | 681.00 | 691.00 | 691.00 | 169,793 |
| Apr 30, 2024 | 693.00 | 697.00 | 686.00 | 690.00 | 690.00 | 292,167 |
| Apr 29, 2024 | 692.00 | 699.00 | 687.00 | 691.00 | 691.00 | 302,402 |
| Apr 26, 2024 | 704.00 | 704.00 | 691.00 | 693.00 | 693.00 | 155,345 |
| Apr 25, 2024 | 691.00 | 705.00 | 685.00 | 701.00 | 701.00 | 466,202 |
| Apr 24, 2024 | 682.00 | 705.00 | 682.00 | 691.00 | 691.00 | 582,075 |
| Apr 23, 2024 | 682.00 | 688.00 | 676.00 | 681.00 | 681.00 | 249,458 |
| Apr 22, 2024 | 685.00 | 691.00 | 677.00 | 688.00 | 688.00 | 157,840 |
| Apr 19, 2024 | 693.00 | 700.00 | 675.00 | 686.00 | 686.00 | 256,175 |
| Apr 18, 2024 | 690.00 | 701.00 | 686.00 | 698.00 | 698.00 | 147,801 |
| Apr 17, 2024 | 692.00 | 704.00 | 680.00 | 692.00 | 692.00 | 211,261 |
| Apr 16, 2024 | 702.00 | 714.00 | 686.00 | 691.00 | 691.00 | 372,401 |
| Apr 15, 2024 | 711.00 | 719.00 | 700.00 | 713.00 | 713.00 | 542,747 |
| Apr 12, 2024 | 711.00 | 732.00 | 704.00 | 722.00 | 722.00 | 279,746 |
| Apr 11, 2024 | 714.00 | 716.00 | 701.00 | 707.00 | 707.00 | 204,327 |
| Apr 9, 2024 | 725.00 | 725.00 | 710.00 | 714.00 | 714.00 | 220,190 |
| Apr 8, 2024 | 730.00 | 730.00 | 715.00 | 724.00 | 724.00 | 173,944 |
| Apr 5, 2024 | 723.00 | 729.00 | 718.00 | 725.00 | 725.00 | 240,387 |
| Apr 4, 2024 | 744.00 | 744.00 | 723.00 | 728.00 | 728.00 | 232,272 |
| Apr 3, 2024 | 734.00 | 740.00 | 728.00 | 740.00 | 740.00 | 162,758 |
| Apr 2, 2024 | 759.00 | 759.00 | 733.00 | 734.00 | 734.00 | 363,474 |
| Apr 1, 2024 | 741.00 | 751.00 | 738.00 | 746.00 | 746.00 | 429,154 |
| Mar 29, 2024 | 747.00 | 752.00 | 735.00 | 741.00 | 741.00 | 306,891 |
| Mar 28, 2024 | 757.00 | 769.00 | 747.00 | 747.00 | 747.00 | 300,672 |
| Mar 27, 2024 | 783.00 | 785.00 | 755.00 | 758.00 | 758.00 | 596,004 |
| Mar 26, 2024 | 760.00 | 794.00 | 758.00 | 783.00 | 783.00 | 1,156,353 |
| Mar 25, 2024 | 758.00 | 764.00 | 754.00 | 759.00 | 759.00 | 332,198 |
| Mar 22, 2024 | 759.00 | 761.00 | 745.00 | 758.00 | 758.00 | 256,914 |
| Mar 21, 2024 | 751.00 | 761.00 | 743.00 | 754.00 | 754.00 | 436,808 |
| Mar 20, 2024 | 772.00 | 772.00 | 700.00 | 750.00 | 750.00 | 6,032,078 |
| Mar 19, 2024 | 735.00 | 795.00 | 734.00 | 773.00 | 773.00 | 3,067,313 |
| Mar 18, 2024 | 730.00 | 736.00 | 721.00 | 729.00 | 729.00 | 385,143 |
| Mar 15, 2024 | 730.00 | 734.00 | 716.00 | 730.00 | 730.00 | 591,432 |
| Mar 14, 2024 | 745.00 | 753.00 | 728.00 | 731.00 | 731.00 | 628,945 |
| Mar 13, 2024 | 748.00 | 767.00 | 738.00 | 745.00 | 745.00 | 528,194 |
| Mar 12, 2024 | 755.00 | 764.00 | 740.00 | 743.00 | 743.00 | 613,346 |
| Mar 11, 2024 | 759.00 | 774.00 | 753.00 | 756.00 | 756.00 | 709,080 |
| Mar 8, 2024 | 746.00 | 765.00 | 743.00 | 759.00 | 759.00 | 1,037,132 |
| Mar 7, 2024 | 739.00 | 767.00 | 726.00 | 742.00 | 742.00 | 1,943,516 |
| Mar 6, 2024 | 746.00 | 769.00 | 722.00 | 727.00 | 727.00 | 2,126,424 |
| Mar 5, 2024 | 751.00 | 754.00 | 730.00 | 737.00 | 737.00 | 975,221 |
| Mar 4, 2024 | 725.00 | 795.00 | 721.00 | 756.00 | 756.00 | 3,852,215 |
| Feb 29, 2024 | 725.00 | 768.00 | 717.00 | 717.00 | 717.00 | 2,339,838 |
| Feb 28, 2024 | 713.00 | 726.00 | 710.00 | 725.00 | 725.00 | 185,181 |
| Feb 27, 2024 | 710.00 | 720.00 | 706.00 | 714.00 | 714.00 | 228,598 |
| Feb 26, 2024 | 732.00 | 732.00 | 711.00 | 713.00 | 713.00 | 483,454 |