Unlock stock picks and a broker-level newsfeed that powers Wall Street.
584.00
+11.00
+(1.92%)
At close: April 4 at 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 568.00 | 585.00 | 555.00 | 584.00 | 584.00 | 87,391 |
| Apr 3, 2025 | 573.00 | 576.00 | 560.00 | 573.00 | 573.00 | 62,143 |
| Apr 2, 2025 | 577.00 | 584.00 | 551.00 | 577.00 | 577.00 | 80,260 |
| Apr 1, 2025 | 583.00 | 586.00 | 571.00 | 581.00 | 581.00 | 119,348 |
| Mar 31, 2025 | 595.00 | 595.00 | 564.00 | 582.00 | 582.00 | 61,401 |
| Mar 28, 2025 | 593.00 | 597.00 | 584.00 | 597.00 | 597.00 | 28,231 |
| Mar 27, 2025 | 600.00 | 620.00 | 593.00 | 593.00 | 593.00 | 39,610 |
| Mar 26, 2025 | 595.00 | 600.00 | 588.00 | 598.00 | 598.00 | 40,191 |
| Mar 25, 2025 | 594.00 | 620.00 | 590.00 | 600.00 | 600.00 | 21,982 |
| Mar 24, 2025 | 600.00 | 603.00 | 590.00 | 600.00 | 600.00 | 27,585 |
| Mar 21, 2025 | 596.00 | 603.00 | 580.00 | 601.00 | 601.00 | 35,180 |
| Mar 20, 2025 | 601.00 | 615.00 | 598.00 | 600.00 | 600.00 | 46,455 |
| Mar 19, 2025 | 599.00 | 613.00 | 597.00 | 605.00 | 605.00 | 47,580 |
| Mar 18, 2025 | 596.00 | 603.00 | 588.00 | 603.00 | 603.00 | 59,362 |
| Mar 17, 2025 | 589.00 | 600.00 | 583.00 | 600.00 | 600.00 | 25,563 |
| Mar 14, 2025 | 592.00 | 595.00 | 584.00 | 590.00 | 590.00 | 24,428 |
| Mar 13, 2025 | 594.00 | 596.00 | 589.00 | 593.00 | 593.00 | 52,325 |
| Mar 12, 2025 | 588.00 | 595.00 | 587.00 | 594.00 | 594.00 | 39,064 |
| Mar 11, 2025 | 589.00 | 600.00 | 571.00 | 593.00 | 593.00 | 57,625 |
| Mar 10, 2025 | 587.00 | 604.00 | 587.00 | 595.00 | 595.00 | 55,978 |
| Mar 7, 2025 | 592.00 | 597.00 | 586.00 | 592.00 | 592.00 | 68,310 |
| Mar 6, 2025 | 599.00 | 600.00 | 589.00 | 596.00 | 596.00 | 40,535 |
| Mar 5, 2025 | 596.00 | 601.00 | 587.00 | 598.00 | 598.00 | 37,142 |
| Mar 4, 2025 | 590.00 | 600.00 | 585.00 | 596.00 | 596.00 | 42,080 |
| Feb 28, 2025 | 590.00 | 602.00 | 590.00 | 596.00 | 596.00 | 65,219 |
| Feb 27, 2025 | 609.00 | 609.00 | 593.00 | 600.00 | 600.00 | 51,210 |
| Feb 26, 2025 | 601.00 | 610.00 | 596.00 | 607.00 | 607.00 | 68,208 |
| Feb 25, 2025 | 607.00 | 612.00 | 601.00 | 606.00 | 606.00 | 40,088 |
| Feb 24, 2025 | 606.00 | 611.00 | 600.00 | 608.00 | 608.00 | 34,744 |
| Feb 21, 2025 | 597.00 | 614.00 | 591.00 | 612.00 | 612.00 | 154,378 |
| Feb 20, 2025 | 599.00 | 601.00 | 590.00 | 601.00 | 601.00 | 87,712 |
| Feb 19, 2025 | 612.00 | 612.00 | 589.00 | 597.00 | 597.00 | 159,333 |
| Feb 18, 2025 | 609.00 | 614.00 | 597.00 | 608.00 | 608.00 | 112,150 |
| Feb 17, 2025 | 619.00 | 621.00 | 607.00 | 612.00 | 612.00 | 94,039 |
| Feb 14, 2025 | 620.00 | 623.00 | 610.00 | 619.00 | 619.00 | 55,203 |
| Feb 13, 2025 | 620.00 | 627.00 | 612.00 | 619.00 | 619.00 | 64,952 |
| Feb 12, 2025 | 617.00 | 624.00 | 612.00 | 623.00 | 623.00 | 30,031 |
| Feb 11, 2025 | 615.00 | 624.00 | 611.00 | 619.00 | 619.00 | 73,506 |
| Feb 10, 2025 | 643.00 | 653.00 | 613.00 | 620.00 | 620.00 | 191,261 |
| Feb 7, 2025 | 664.00 | 664.00 | 639.00 | 643.00 | 643.00 | 51,871 |
| Feb 6, 2025 | 660.00 | 665.00 | 646.00 | 664.00 | 664.00 | 42,827 |
| Feb 5, 2025 | 638.00 | 672.00 | 638.00 | 665.00 | 665.00 | 42,623 |
| Feb 4, 2025 | 642.00 | 648.00 | 620.00 | 644.00 | 644.00 | 22,508 |
| Feb 3, 2025 | 665.00 | 665.00 | 629.00 | 640.00 | 640.00 | 55,895 |
| Jan 31, 2025 | 681.00 | 687.00 | 651.00 | 666.00 | 666.00 | 32,271 |
| Jan 24, 2025 | 688.00 | 696.00 | 660.00 | 688.00 | 688.00 | 90,360 |
| Jan 23, 2025 | 695.00 | 695.00 | 681.00 | 693.00 | 693.00 | 15,464 |
| Jan 22, 2025 | 696.00 | 703.00 | 687.00 | 695.00 | 695.00 | 20,245 |
| Jan 21, 2025 | 702.00 | 705.00 | 678.00 | 696.00 | 696.00 | 76,985 |
| Jan 20, 2025 | 709.00 | 713.00 | 698.00 | 698.00 | 698.00 | 83,879 |
| Jan 17, 2025 | 714.00 | 714.00 | 704.00 | 709.00 | 709.00 | 47,733 |
| Jan 16, 2025 | 707.00 | 719.00 | 707.00 | 714.00 | 714.00 | 32,840 |
| Jan 15, 2025 | 702.00 | 714.00 | 702.00 | 712.00 | 712.00 | 30,317 |
| Jan 14, 2025 | 706.00 | 718.00 | 698.00 | 710.00 | 710.00 | 181,310 |
| Jan 13, 2025 | 690.00 | 793.00 | 683.00 | 716.00 | 716.00 | 2,147,872 |
| Jan 10, 2025 | 697.00 | 704.00 | 695.00 | 699.00 | 699.00 | 13,848 |
| Jan 9, 2025 | 711.00 | 711.00 | 695.00 | 703.00 | 703.00 | 49,241 |
| Jan 8, 2025 | 703.00 | 708.00 | 697.00 | 703.00 | 703.00 | 36,787 |
| Jan 7, 2025 | 680.00 | 703.00 | 678.00 | 703.00 | 703.00 | 78,700 |
| Jan 6, 2025 | 681.00 | 694.00 | 676.00 | 686.00 | 686.00 | 51,689 |
| Jan 3, 2025 | 673.00 | 688.00 | 673.00 | 681.00 | 681.00 | 13,606 |
| Jan 2, 2025 | 672.00 | 681.00 | 667.00 | 681.00 | 681.00 | 21,192 |
| Dec 30, 2024 | 676.00 | 693.00 | 650.00 | 672.00 | 672.00 | 122,848 |
| Dec 27, 2024 | 681.00 | 681.00 | 664.00 | 673.00 | 673.00 | 13,346 |
| Dec 26, 2024 | 690.00 | 690.00 | 669.00 | 685.00 | 685.00 | 26,327 |
| Dec 24, 2024 | 680.00 | 691.00 | 665.00 | 686.00 | 686.00 | 90,301 |
| Dec 23, 2024 | 688.00 | 694.00 | 674.00 | 687.00 | 687.00 | 115,898 |
| Dec 20, 2024 | 685.00 | 690.00 | 675.00 | 688.00 | 688.00 | 65,103 |
| Dec 19, 2024 | 672.00 | 691.00 | 672.00 | 686.00 | 686.00 | 14,830 |
| Dec 18, 2024 | 682.00 | 686.00 | 677.00 | 685.00 | 685.00 | 48,146 |
| Dec 17, 2024 | 686.00 | 686.00 | 675.00 | 682.00 | 682.00 | 44,056 |
| Dec 16, 2024 | 653.00 | 692.00 | 653.00 | 686.00 | 686.00 | 157,405 |
| Dec 13, 2024 | 634.00 | 654.00 | 632.00 | 653.00 | 653.00 | 118,156 |
| Dec 12, 2024 | 623.00 | 645.00 | 615.00 | 631.00 | 631.00 | 126,023 |
| Dec 11, 2024 | 635.00 | 642.00 | 623.00 | 623.00 | 623.00 | 51,919 |
| Dec 10, 2024 | 595.00 | 634.00 | 595.00 | 631.00 | 631.00 | 95,377 |
| Dec 9, 2024 | 610.00 | 621.00 | 583.00 | 610.00 | 610.00 | 112,824 |
| Dec 6, 2024 | 616.00 | 629.00 | 592.00 | 625.00 | 625.00 | 194,027 |
| Dec 5, 2024 | 623.00 | 631.00 | 617.00 | 623.00 | 623.00 | 41,410 |
| Dec 4, 2024 | 635.00 | 640.00 | 613.00 | 628.00 | 628.00 | 133,989 |
| Dec 3, 2024 | 640.00 | 651.00 | 629.00 | 643.00 | 643.00 | 61,977 |
| Dec 2, 2024 | 655.00 | 658.00 | 641.00 | 648.00 | 648.00 | 93,135 |
| Nov 29, 2024 | 636.00 | 655.00 | 627.00 | 655.00 | 655.00 | 80,317 |
| Nov 28, 2024 | 635.00 | 638.00 | 619.00 | 637.00 | 637.00 | 50,097 |
| Nov 27, 2024 | 636.00 | 636.00 | 628.00 | 634.00 | 634.00 | 39,603 |
| Nov 26, 2024 | 640.00 | 641.00 | 625.00 | 637.00 | 637.00 | 84,265 |
| Nov 25, 2024 | 640.00 | 653.00 | 627.00 | 640.00 | 640.00 | 60,576 |
| Nov 22, 2024 | 645.00 | 663.00 | 630.00 | 640.00 | 640.00 | 66,065 |
| Nov 21, 2024 | 628.00 | 643.00 | 626.00 | 639.00 | 639.00 | 40,572 |
| Nov 20, 2024 | 626.00 | 665.00 | 626.00 | 629.00 | 629.00 | 97,327 |
| Nov 19, 2024 | 658.00 | 669.00 | 630.00 | 632.00 | 632.00 | 210,916 |
| Nov 18, 2024 | 650.00 | 667.00 | 650.00 | 658.00 | 658.00 | 44,548 |
| Nov 15, 2024 | 671.00 | 677.00 | 616.00 | 657.00 | 657.00 | 150,626 |
| Nov 14, 2024 | 689.00 | 698.00 | 669.00 | 683.00 | 683.00 | 50,718 |
| Nov 13, 2024 | 685.00 | 698.00 | 671.00 | 689.00 | 689.00 | 139,175 |
| Nov 12, 2024 | 729.00 | 729.00 | 680.00 | 692.00 | 692.00 | 199,534 |
| Nov 11, 2024 | 747.00 | 750.00 | 710.00 | 732.00 | 732.00 | 97,990 |
| Nov 8, 2024 | 743.00 | 750.00 | 730.00 | 750.00 | 750.00 | 228,714 |
| Nov 7, 2024 | 738.00 | 750.00 | 731.00 | 743.00 | 743.00 | 34,555 |
| Nov 6, 2024 | 735.00 | 747.00 | 730.00 | 740.00 | 740.00 | 31,274 |
| Nov 4, 2024 | 725.00 | 748.00 | 690.00 | 746.00 | 746.00 | 86,003 |
| Nov 1, 2024 | 732.00 | 749.00 | 710.00 | 726.00 | 726.00 | 93,114 |
| Oct 31, 2024 | 739.00 | 749.00 | 738.00 | 749.00 | 749.00 | 47,895 |
| Oct 30, 2024 | 755.00 | 755.00 | 732.00 | 747.00 | 747.00 | 76,351 |
| Oct 29, 2024 | 759.00 | 763.00 | 741.00 | 747.00 | 747.00 | 120,581 |
| Oct 28, 2024 | 760.00 | 774.00 | 755.00 | 759.00 | 759.00 | 153,175 |
| Oct 25, 2024 | 778.00 | 783.00 | 748.00 | 762.00 | 762.00 | 114,523 |
| Oct 24, 2024 | 785.00 | 787.00 | 765.00 | 778.00 | 778.00 | 155,543 |
| Oct 23, 2024 | 758.00 | 784.00 | 758.00 | 782.00 | 782.00 | 766,804 |
| Oct 22, 2024 | 765.00 | 784.00 | 735.00 | 758.00 | 758.00 | 67,979 |
| Oct 21, 2024 | 766.00 | 783.00 | 740.00 | 765.00 | 765.00 | 60,043 |
| Oct 18, 2024 | 757.00 | 770.00 | 751.00 | 766.00 | 766.00 | 61,666 |
| Oct 17, 2024 | 758.00 | 785.00 | 746.00 | 768.00 | 768.00 | 118,048 |
| Oct 16, 2024 | 758.00 | 758.00 | 730.00 | 758.00 | 758.00 | 69,851 |
| Oct 15, 2024 | 744.00 | 770.00 | 739.00 | 758.00 | 758.00 | 75,538 |
| Oct 14, 2024 | 764.00 | 764.00 | 730.00 | 744.00 | 744.00 | 127,861 |
| Oct 11, 2024 | 774.00 | 785.00 | 753.00 | 764.00 | 764.00 | 152,014 |
| Oct 10, 2024 | 781.00 | 787.00 | 771.00 | 777.00 | 777.00 | 49,158 |
| Oct 8, 2024 | 794.00 | 809.00 | 773.00 | 781.00 | 781.00 | 142,504 |
| Oct 7, 2024 | 799.00 | 803.00 | 782.00 | 794.00 | 794.00 | 188,503 |
| Oct 4, 2024 | 818.00 | 835.00 | 777.00 | 790.00 | 790.00 | 470,491 |
| Oct 2, 2024 | 767.00 | 817.00 | 763.00 | 787.00 | 787.00 | 482,129 |
| Sep 30, 2024 | 767.00 | 782.00 | 761.00 | 768.00 | 768.00 | 123,633 |
| Sep 27, 2024 | 763.00 | 769.00 | 750.00 | 767.00 | 767.00 | 103,460 |
| Sep 26, 2024 | 744.00 | 767.00 | 744.00 | 762.00 | 762.00 | 109,804 |
| Sep 25, 2024 | 747.00 | 747.00 | 736.00 | 744.00 | 744.00 | 82,601 |
| Sep 24, 2024 | 741.00 | 747.00 | 735.00 | 741.00 | 741.00 | 87,796 |
| Sep 23, 2024 | 735.00 | 748.00 | 729.00 | 743.00 | 743.00 | 100,330 |
| Sep 20, 2024 | 730.00 | 739.00 | 718.00 | 739.00 | 739.00 | 243,776 |
| Sep 19, 2024 | 820.00 | 845.00 | 718.00 | 724.00 | 724.00 | 2,365,489 |
| Sep 13, 2024 | 739.00 | 755.00 | 720.00 | 749.00 | 749.00 | 597,674 |
| Sep 12, 2024 | 715.00 | 740.00 | 711.00 | 739.00 | 739.00 | 157,132 |
| Sep 11, 2024 | 717.00 | 723.00 | 706.00 | 717.00 | 717.00 | 109,320 |
| Sep 10, 2024 | 733.00 | 740.00 | 705.00 | 724.00 | 724.00 | 62,065 |
| Sep 9, 2024 | 718.00 | 734.00 | 661.00 | 724.00 | 724.00 | 90,250 |
| Sep 6, 2024 | 707.00 | 735.00 | 700.00 | 727.00 | 727.00 | 134,737 |
| Sep 5, 2024 | 721.00 | 734.00 | 700.00 | 720.00 | 720.00 | 100,619 |
| Sep 4, 2024 | 737.00 | 750.00 | 720.00 | 721.00 | 721.00 | 158,968 |
| Sep 3, 2024 | 724.00 | 767.00 | 724.00 | 756.00 | 756.00 | 233,972 |
| Sep 2, 2024 | 738.00 | 746.00 | 714.00 | 731.00 | 731.00 | 56,180 |
| Aug 30, 2024 | 688.00 | 747.00 | 688.00 | 734.00 | 734.00 | 352,630 |
| Aug 29, 2024 | 704.00 | 705.00 | 692.00 | 695.00 | 695.00 | 62,804 |
| Aug 28, 2024 | 712.00 | 712.00 | 699.00 | 705.00 | 705.00 | 65,214 |
| Aug 27, 2024 | 719.00 | 720.00 | 705.00 | 712.00 | 712.00 | 42,563 |
| Aug 26, 2024 | 727.00 | 730.00 | 710.00 | 719.00 | 719.00 | 52,372 |
| Aug 23, 2024 | 718.00 | 728.00 | 706.00 | 726.00 | 726.00 | 39,859 |
| Aug 22, 2024 | 724.00 | 735.00 | 711.00 | 719.00 | 719.00 | 141,983 |
| Aug 21, 2024 | 732.00 | 759.00 | 722.00 | 732.00 | 732.00 | 82,121 |
| Aug 20, 2024 | 748.00 | 760.00 | 732.00 | 737.00 | 737.00 | 234,578 |
| Aug 19, 2024 | 712.00 | 759.00 | 711.00 | 731.00 | 731.00 | 514,687 |
| Aug 16, 2024 | 719.00 | 725.00 | 707.00 | 712.00 | 712.00 | 211,514 |
| Aug 14, 2024 | 723.00 | 734.00 | 712.00 | 719.00 | 719.00 | 90,950 |
| Aug 13, 2024 | 730.00 | 733.00 | 707.00 | 730.00 | 730.00 | 88,829 |
| Aug 12, 2024 | 730.00 | 738.00 | 724.00 | 729.00 | 729.00 | 98,997 |
| Aug 9, 2024 | 717.00 | 737.00 | 717.00 | 730.00 | 730.00 | 77,352 |
| Aug 8, 2024 | 702.00 | 763.00 | 687.00 | 717.00 | 717.00 | 289,189 |
| Aug 7, 2024 | 669.00 | 710.00 | 669.00 | 704.00 | 704.00 | 80,750 |
| Aug 6, 2024 | 659.00 | 695.00 | 658.00 | 676.00 | 676.00 | 71,388 |
| Aug 5, 2024 | 700.00 | 709.00 | 644.00 | 668.00 | 668.00 | 304,297 |
| Aug 2, 2024 | 720.00 | 722.00 | 695.00 | 709.00 | 709.00 | 145,201 |
| Aug 1, 2024 | 723.00 | 740.00 | 714.00 | 730.00 | 730.00 | 162,552 |
| Jul 31, 2024 | 741.00 | 741.00 | 707.00 | 718.00 | 718.00 | 293,467 |
| Jul 30, 2024 | 800.00 | 850.00 | 725.00 | 735.00 | 735.00 | 3,535,454 |
| Jul 29, 2024 | 730.00 | 749.00 | 700.00 | 738.00 | 738.00 | 138,906 |
| Jul 26, 2024 | 724.00 | 734.00 | 723.00 | 733.00 | 733.00 | 135,757 |
| Jul 25, 2024 | 716.00 | 734.00 | 715.00 | 724.00 | 724.00 | 57,368 |
| Jul 24, 2024 | 728.00 | 740.00 | 716.00 | 732.00 | 732.00 | 85,329 |
| Jul 23, 2024 | 726.00 | 731.00 | 720.00 | 730.00 | 730.00 | 89,521 |
| Jul 22, 2024 | 728.00 | 735.00 | 712.00 | 726.00 | 726.00 | 83,572 |
| Jul 19, 2024 | 712.00 | 755.00 | 707.00 | 728.00 | 728.00 | 565,868 |
| Jul 18, 2024 | 723.00 | 725.00 | 692.00 | 712.00 | 712.00 | 258,191 |
| Jul 17, 2024 | 676.00 | 743.00 | 670.00 | 723.00 | 723.00 | 504,085 |
| Jul 16, 2024 | 670.00 | 679.00 | 670.00 | 676.00 | 676.00 | 74,447 |
| Jul 15, 2024 | 689.00 | 693.00 | 673.00 | 677.00 | 677.00 | 97,913 |
| Jul 12, 2024 | 679.00 | 693.00 | 679.00 | 689.00 | 689.00 | 53,110 |
| Jul 11, 2024 | 683.00 | 693.00 | 679.00 | 679.00 | 679.00 | 67,019 |
| Jul 10, 2024 | 679.00 | 684.00 | 675.00 | 682.00 | 682.00 | 47,674 |
| Jul 9, 2024 | 680.00 | 686.00 | 666.00 | 679.00 | 679.00 | 105,046 |
| Jul 8, 2024 | 673.00 | 680.00 | 672.00 | 680.00 | 680.00 | 45,872 |
| Jul 5, 2024 | 679.00 | 683.00 | 665.00 | 673.00 | 673.00 | 136,206 |
| Jul 4, 2024 | 692.00 | 692.00 | 668.00 | 680.00 | 680.00 | 173,642 |
| Jul 3, 2024 | 690.00 | 693.00 | 679.00 | 693.00 | 693.00 | 147,848 |
| Jul 2, 2024 | 700.00 | 700.00 | 683.00 | 690.00 | 690.00 | 113,602 |
| Jul 1, 2024 | 700.00 | 704.00 | 694.00 | 700.00 | 700.00 | 79,109 |
| Jun 28, 2024 | 701.00 | 708.00 | 694.00 | 700.00 | 700.00 | 63,647 |
| Jun 27, 2024 | 725.00 | 725.00 | 695.00 | 701.00 | 701.00 | 211,206 |
| Jun 26, 2024 | 721.00 | 725.00 | 714.00 | 725.00 | 725.00 | 40,614 |
| Jun 25, 2024 | 721.00 | 728.00 | 712.00 | 725.00 | 725.00 | 48,036 |
| Jun 24, 2024 | 723.00 | 740.00 | 706.00 | 721.00 | 721.00 | 130,498 |
| Jun 21, 2024 | 728.00 | 749.00 | 720.00 | 723.00 | 723.00 | 192,794 |
| Jun 20, 2024 | 732.00 | 732.00 | 717.00 | 728.00 | 728.00 | 100,017 |
| Jun 19, 2024 | 726.00 | 736.00 | 726.00 | 732.00 | 732.00 | 44,347 |
| Jun 18, 2024 | 732.00 | 738.00 | 726.00 | 736.00 | 736.00 | 109,179 |
| Jun 17, 2024 | 736.00 | 750.00 | 722.00 | 740.00 | 740.00 | 79,444 |
| Jun 14, 2024 | 739.00 | 742.00 | 731.00 | 737.00 | 737.00 | 73,799 |
| Jun 13, 2024 | 749.00 | 751.00 | 737.00 | 741.00 | 741.00 | 44,535 |
| Jun 12, 2024 | 737.00 | 759.00 | 736.00 | 750.00 | 750.00 | 146,108 |
| Jun 11, 2024 | 747.00 | 768.00 | 728.00 | 737.00 | 737.00 | 131,716 |
| Jun 10, 2024 | 740.00 | 760.00 | 731.00 | 743.00 | 743.00 | 101,222 |
| Jun 7, 2024 | 752.00 | 756.00 | 738.00 | 740.00 | 740.00 | 81,721 |
| Jun 5, 2024 | 750.00 | 755.00 | 740.00 | 752.00 | 752.00 | 80,472 |
| Jun 4, 2024 | 746.00 | 751.00 | 741.00 | 751.00 | 751.00 | 66,308 |
| Jun 3, 2024 | 744.00 | 749.00 | 727.00 | 746.00 | 746.00 | 83,225 |
| May 31, 2024 | 740.00 | 750.00 | 731.00 | 750.00 | 750.00 | 46,821 |
| May 30, 2024 | 736.00 | 750.00 | 728.00 | 739.00 | 739.00 | 68,684 |
| May 29, 2024 | 737.00 | 767.00 | 726.00 | 750.00 | 750.00 | 66,965 |
| May 28, 2024 | 740.00 | 747.00 | 732.00 | 735.00 | 735.00 | 119,090 |
| May 27, 2024 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 97,640 |
| May 24, 2024 | 759.00 | 760.00 | 741.00 | 750.00 | 750.00 | 70,711 |
| May 23, 2024 | 755.00 | 762.00 | 744.00 | 757.00 | 757.00 | 96,563 |
| May 22, 2024 | 746.00 | 773.00 | 746.00 | 763.00 | 763.00 | 215,811 |
| May 21, 2024 | 762.00 | 767.00 | 749.00 | 753.00 | 753.00 | 155,624 |
| May 20, 2024 | 754.00 | 772.00 | 745.00 | 769.00 | 769.00 | 226,377 |
| May 17, 2024 | 726.00 | 760.00 | 717.00 | 754.00 | 754.00 | 468,581 |
| May 16, 2024 | 738.00 | 742.00 | 714.00 | 726.00 | 726.00 | 267,717 |
| May 14, 2024 | 720.00 | 748.00 | 705.00 | 745.00 | 745.00 | 292,496 |
| May 13, 2024 | 730.00 | 734.00 | 713.00 | 727.00 | 727.00 | 88,113 |
| May 10, 2024 | 727.00 | 734.00 | 721.00 | 734.00 | 734.00 | 54,925 |
| May 9, 2024 | 725.00 | 734.00 | 718.00 | 729.00 | 729.00 | 70,773 |
| May 8, 2024 | 719.00 | 730.00 | 718.00 | 725.00 | 725.00 | 72,717 |
| May 7, 2024 | 731.00 | 738.00 | 719.00 | 719.00 | 719.00 | 152,440 |
| May 3, 2024 | 734.00 | 734.00 | 720.00 | 728.00 | 728.00 | 76,590 |
| May 2, 2024 | 726.00 | 731.00 | 726.00 | 730.00 | 730.00 | 71,999 |
| Apr 30, 2024 | 726.00 | 737.00 | 725.00 | 726.00 | 726.00 | 298,081 |
| Apr 29, 2024 | 742.00 | 742.00 | 729.00 | 738.00 | 738.00 | 78,748 |
| Apr 26, 2024 | 742.00 | 742.00 | 721.00 | 742.00 | 742.00 | 152,716 |
| Apr 25, 2024 | 743.00 | 743.00 | 722.00 | 742.00 | 742.00 | 46,497 |
| Apr 24, 2024 | 736.00 | 754.00 | 736.00 | 743.00 | 743.00 | 97,322 |
| Apr 23, 2024 | 730.00 | 750.00 | 729.00 | 741.00 | 741.00 | 45,788 |
| Apr 22, 2024 | 730.00 | 736.00 | 721.00 | 730.00 | 730.00 | 123,607 |
| Apr 19, 2024 | 741.00 | 741.00 | 720.00 | 730.00 | 730.00 | 88,926 |
| Apr 18, 2024 | 720.00 | 743.00 | 715.00 | 742.00 | 742.00 | 100,477 |
| Apr 17, 2024 | 721.00 | 734.00 | 715.00 | 720.00 | 720.00 | 90,647 |
| Apr 16, 2024 | 733.00 | 742.00 | 712.00 | 721.00 | 721.00 | 178,998 |
| Apr 15, 2024 | 733.00 | 744.00 | 718.00 | 742.00 | 742.00 | 117,589 |
| Apr 12, 2024 | 747.00 | 747.00 | 726.00 | 738.00 | 738.00 | 156,435 |
| Apr 11, 2024 | 743.00 | 757.00 | 735.00 | 751.00 | 751.00 | 90,018 |
| Apr 9, 2024 | 747.00 | 759.00 | 735.00 | 756.00 | 756.00 | 171,691 |
| Apr 8, 2024 | 770.00 | 776.00 | 749.00 | 751.00 | 751.00 | 155,945 |
| Apr 5, 2024 | 769.00 | 773.00 | 755.00 | 769.00 | 769.00 | 208,127 |
| Apr 4, 2024 | 777.00 | 785.00 | 765.00 | 769.00 | 769.00 | 196,136 |