KOSDAQ - Delayed Quote KRW
CNPLUS Co., Ltd. (115530.KQ)
333.00
+11.00
+(3.42%)
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 |
|---|---|---|---|---|---|---|
| May 7, 2025 | 322.00 | 347.00 | 322.00 | 333.00 | 333.00 | 139,364 |
| May 2, 2025 | 320.00 | 332.00 | 314.00 | 322.00 | 322.00 | 106,628 |
| Apr 30, 2025 | 335.00 | 341.00 | 317.00 | 317.00 | 317.00 | 175,554 |
| Apr 29, 2025 | 335.00 | 345.00 | 322.00 | 331.00 | 331.00 | 440,961 |
| Apr 28, 2025 | 320.00 | 342.00 | 312.00 | 335.00 | 335.00 | 535,795 |
| Apr 25, 2025 | 310.00 | 339.00 | 310.00 | 313.00 | 313.00 | 578,644 |
| Apr 24, 2025 | 311.00 | 314.00 | 295.00 | 310.00 | 310.00 | 510,755 |
| Apr 23, 2025 | 298.00 | 350.00 | 294.00 | 308.00 | 308.00 | 2,425,174 |
| Apr 22, 2025 | 298.00 | 298.00 | 292.00 | 293.00 | 293.00 | 410,324 |
| Apr 21, 2025 | 305.00 | 310.00 | 293.00 | 296.00 | 296.00 | 145,156 |
| Apr 18, 2025 | 306.00 | 313.00 | 302.00 | 302.00 | 302.00 | 102,577 |
| Apr 17, 2025 | 320.00 | 320.00 | 303.00 | 304.00 | 304.00 | 90,002 |
| Apr 16, 2025 | 309.00 | 310.00 | 297.00 | 303.00 | 303.00 | 128,385 |
| Apr 15, 2025 | 301.00 | 303.00 | 297.00 | 301.00 | 301.00 | 216,448 |
| Apr 14, 2025 | 305.00 | 305.00 | 297.00 | 301.00 | 301.00 | 287,286 |
| Apr 11, 2025 | 302.00 | 303.00 | 299.00 | 303.00 | 303.00 | 280,444 |
| Apr 10, 2025 | 315.00 | 325.00 | 299.00 | 299.00 | 299.00 | 357,012 |
| Apr 9, 2025 | 311.00 | 320.00 | 304.00 | 308.00 | 308.00 | 95,994 |
| Apr 8, 2025 | 321.00 | 326.00 | 303.00 | 311.00 | 311.00 | 121,484 |
| Apr 7, 2025 | 316.00 | 325.00 | 311.00 | 318.00 | 318.00 | 103,173 |
| Apr 4, 2025 | 323.00 | 334.00 | 310.00 | 316.00 | 316.00 | 158,220 |
| Apr 3, 2025 | 333.00 | 335.00 | 321.00 | 323.00 | 323.00 | 49,690 |
| Apr 2, 2025 | 318.00 | 334.00 | 315.00 | 333.00 | 333.00 | 68,337 |
| Apr 1, 2025 | 311.00 | 339.00 | 300.00 | 318.00 | 318.00 | 150,273 |
| Mar 31, 2025 | 324.00 | 325.00 | 304.00 | 310.00 | 310.00 | 68,959 |
| Mar 28, 2025 | 322.00 | 325.00 | 319.00 | 324.00 | 324.00 | 52,688 |
| Mar 27, 2025 | 321.00 | 329.00 | 318.00 | 322.00 | 322.00 | 67,110 |
| Mar 26, 2025 | 316.00 | 339.00 | 311.00 | 321.00 | 321.00 | 170,551 |
| Mar 25, 2025 | 328.00 | 328.00 | 312.00 | 316.00 | 316.00 | 134,605 |
| Mar 24, 2025 | 335.00 | 345.00 | 316.00 | 325.00 | 325.00 | 250,269 |
| Mar 21, 2025 | 329.00 | 335.00 | 299.00 | 335.00 | 335.00 | 537,370 |
| Mar 20, 2025 | 343.00 | 351.00 | 326.00 | 326.00 | 326.00 | 156,436 |
| Mar 19, 2025 | 351.00 | 353.00 | 326.00 | 340.00 | 340.00 | 226,573 |
| Mar 18, 2025 | 341.00 | 358.00 | 337.00 | 337.00 | 337.00 | 263,495 |
| Mar 17, 2025 | 351.00 | 361.00 | 335.00 | 341.00 | 341.00 | 186,018 |
| Mar 14, 2025 | 350.00 | 360.00 | 346.00 | 351.00 | 351.00 | 128,483 |
| Mar 13, 2025 | 366.00 | 369.00 | 348.00 | 350.00 | 350.00 | 66,740 |
| Mar 12, 2025 | 355.00 | 365.00 | 351.00 | 365.00 | 365.00 | 41,274 |
| Mar 11, 2025 | 363.00 | 363.00 | 340.00 | 359.00 | 359.00 | 122,005 |
| Mar 10, 2025 | 372.00 | 373.00 | 358.00 | 358.00 | 358.00 | 107,005 |
| Mar 7, 2025 | 377.00 | 380.00 | 356.00 | 376.00 | 376.00 | 86,222 |
| Mar 6, 2025 | 371.00 | 379.00 | 363.00 | 377.00 | 377.00 | 103,525 |
| Mar 5, 2025 | 363.00 | 373.00 | 354.00 | 360.00 | 360.00 | 64,579 |
| Mar 4, 2025 | 377.00 | 377.00 | 359.00 | 359.00 | 359.00 | 70,060 |
| Feb 28, 2025 | 369.00 | 377.00 | 365.00 | 372.00 | 372.00 | 91,574 |
| Feb 27, 2025 | 366.00 | 387.00 | 364.00 | 369.00 | 369.00 | 102,977 |
| Feb 26, 2025 | 367.00 | 439.00 | 366.00 | 366.00 | 366.00 | 1,112,764 |
| Feb 25, 2025 | 380.00 | 380.00 | 357.00 | 366.00 | 366.00 | 53,423 |
| Feb 24, 2025 | 382.00 | 391.00 | 369.00 | 378.00 | 378.00 | 57,607 |
| Feb 21, 2025 | 385.00 | 385.00 | 365.00 | 383.00 | 383.00 | 181,358 |
| Feb 20, 2025 | 380.00 | 380.00 | 370.00 | 379.00 | 379.00 | 41,885 |
| Feb 19, 2025 | 389.00 | 390.00 | 374.00 | 380.00 | 380.00 | 24,061 |
| Feb 18, 2025 | 370.00 | 377.00 | 366.00 | 374.00 | 374.00 | 69,477 |
| Feb 17, 2025 | 379.00 | 390.00 | 369.00 | 370.00 | 370.00 | 38,973 |
| Feb 14, 2025 | 381.00 | 389.00 | 372.00 | 379.00 | 379.00 | 37,756 |
| Feb 13, 2025 | 357.00 | 392.00 | 357.00 | 381.00 | 381.00 | 38,250 |
| Feb 12, 2025 | 384.00 | 384.00 | 369.00 | 380.00 | 380.00 | 135,936 |
| Feb 11, 2025 | 373.00 | 379.00 | 367.00 | 369.00 | 369.00 | 50,165 |
| Feb 10, 2025 | 392.00 | 392.00 | 371.00 | 373.00 | 373.00 | 50,840 |
| Feb 7, 2025 | 376.00 | 398.00 | 375.00 | 375.00 | 375.00 | 168,376 |
| Feb 6, 2025 | 370.00 | 378.00 | 369.00 | 375.00 | 375.00 | 69,214 |
| Feb 5, 2025 | 361.00 | 372.00 | 355.00 | 363.00 | 363.00 | 51,700 |
| Feb 4, 2025 | 358.00 | 379.00 | 355.00 | 361.00 | 361.00 | 106,200 |
| Feb 3, 2025 | 375.00 | 375.00 | 358.00 | 360.00 | 360.00 | 103,817 |
| Jan 31, 2025 | 355.00 | 376.00 | 355.00 | 375.00 | 375.00 | 117,001 |
| Jan 24, 2025 | 377.00 | 388.00 | 374.00 | 382.00 | 382.00 | 163,687 |
| Jan 23, 2025 | 380.00 | 380.00 | 357.00 | 377.00 | 377.00 | 177,187 |
| Jan 22, 2025 | 396.00 | 396.00 | 369.00 | 380.00 | 380.00 | 139,624 |
| Jan 21, 2025 | 399.00 | 402.00 | 360.00 | 379.00 | 379.00 | 510,558 |
| Jan 20, 2025 | 396.00 | 409.00 | 389.00 | 402.00 | 402.00 | 192,702 |
| Jan 17, 2025 | 408.00 | 408.00 | 395.00 | 396.00 | 396.00 | 109,830 |
| Jan 16, 2025 | 400.00 | 415.00 | 391.00 | 402.00 | 402.00 | 112,485 |
| Jan 15, 2025 | 408.00 | 414.00 | 400.00 | 403.00 | 403.00 | 143,983 |
| Jan 14, 2025 | 390.00 | 420.00 | 390.00 | 408.00 | 408.00 | 234,760 |
| Jan 13, 2025 | 403.00 | 403.00 | 385.00 | 390.00 | 390.00 | 143,472 |
| Jan 10, 2025 | 399.00 | 404.00 | 399.00 | 403.00 | 403.00 | 49,658 |
| Jan 9, 2025 | 404.00 | 404.00 | 392.00 | 399.00 | 399.00 | 49,078 |
| Jan 8, 2025 | 396.00 | 406.00 | 393.00 | 400.00 | 400.00 | 39,508 |
| Jan 7, 2025 | 400.00 | 412.00 | 385.00 | 398.00 | 398.00 | 120,722 |
| Jan 6, 2025 | 425.00 | 425.00 | 391.00 | 396.00 | 396.00 | 174,313 |
| Jan 3, 2025 | 409.00 | 430.00 | 401.00 | 406.00 | 406.00 | 45,838 |
| Jan 2, 2025 | 393.00 | 430.00 | 393.00 | 409.00 | 409.00 | 157,396 |
| Dec 30, 2024 | 407.00 | 407.00 | 384.00 | 391.00 | 391.00 | 23,466 |
| Dec 27, 2024 | 430.00 | 430.00 | 376.00 | 410.00 | 410.00 | 102,261 |
| Dec 26, 2024 | 425.00 | 425.00 | 404.00 | 412.00 | 412.00 | 71,612 |
| Dec 24, 2024 | 421.00 | 436.00 | 408.00 | 425.00 | 425.00 | 105,183 |
| Dec 23, 2024 | 425.00 | 443.00 | 415.00 | 426.00 | 426.00 | 187,135 |
| Dec 20, 2024 | 430.00 | 451.00 | 417.00 | 425.00 | 425.00 | 225,551 |
| Dec 19, 2024 | 430.00 | 442.00 | 415.00 | 430.00 | 430.00 | 330,659 |
| Dec 18, 2024 | 419.00 | 459.00 | 411.00 | 442.00 | 442.00 | 183,398 |
| Dec 17, 2024 | 438.00 | 442.00 | 422.00 | 424.00 | 424.00 | 131,172 |
| Dec 16, 2024 | 412.00 | 445.00 | 407.00 | 438.00 | 438.00 | 162,257 |
| Dec 13, 2024 | 403.00 | 430.00 | 403.00 | 412.00 | 412.00 | 181,021 |
| Dec 12, 2024 | 406.00 | 446.00 | 406.00 | 437.00 | 437.00 | 685,252 |
| Dec 11, 2024 | 382.00 | 409.00 | 376.00 | 406.00 | 406.00 | 248,950 |
| Dec 10, 2024 | 327.00 | 380.00 | 320.00 | 372.00 | 372.00 | 333,226 |
| Dec 9, 2024 | 356.00 | 365.00 | 327.00 | 330.00 | 330.00 | 225,099 |
| Dec 6, 2024 | 371.00 | 376.00 | 366.00 | 371.00 | 371.00 | 96,646 |
| Dec 5, 2024 | 373.00 | 395.00 | 365.00 | 371.00 | 371.00 | 288,976 |
| Dec 4, 2024 | 392.00 | 392.00 | 373.00 | 373.00 | 373.00 | 123,892 |
| Dec 3, 2024 | 368.00 | 404.00 | 361.00 | 398.00 | 398.00 | 540,773 |
| Dec 2, 2024 | 377.00 | 381.00 | 368.00 | 368.00 | 368.00 | 172,985 |
| Nov 29, 2024 | 372.00 | 381.00 | 351.00 | 380.00 | 380.00 | 243,400 |
| Nov 28, 2024 | 391.00 | 391.00 | 364.00 | 374.00 | 374.00 | 402,047 |
| Nov 27, 2024 | 402.00 | 405.00 | 390.00 | 392.00 | 392.00 | 153,463 |
| Nov 26, 2024 | 404.00 | 409.00 | 388.00 | 400.00 | 400.00 | 229,416 |
| Nov 25, 2024 | 396.00 | 407.00 | 396.00 | 404.00 | 404.00 | 113,651 |
| Nov 22, 2024 | 420.00 | 420.00 | 395.00 | 396.00 | 396.00 | 87,705 |
| Nov 21, 2024 | 405.00 | 417.00 | 396.00 | 396.00 | 396.00 | 97,492 |
| Nov 20, 2024 | 409.00 | 430.00 | 405.00 | 405.00 | 405.00 | 117,933 |
| Nov 19, 2024 | 424.00 | 424.00 | 409.00 | 413.00 | 413.00 | 92,874 |
| Nov 18, 2024 | 420.00 | 434.00 | 410.00 | 424.00 | 424.00 | 216,043 |
| Nov 15, 2024 | 400.00 | 435.00 | 376.00 | 434.00 | 434.00 | 401,119 |
| Nov 14, 2024 | 400.00 | 406.00 | 380.00 | 381.00 | 381.00 | 217,706 |
| Nov 13, 2024 | 410.00 | 419.00 | 385.00 | 400.00 | 400.00 | 201,884 |
| Nov 12, 2024 | 421.00 | 427.00 | 403.00 | 410.00 | 410.00 | 287,149 |
| Nov 11, 2024 | 450.00 | 455.00 | 421.00 | 421.00 | 421.00 | 269,959 |
| Nov 8, 2024 | 439.00 | 457.00 | 420.00 | 450.00 | 450.00 | 296,542 |
| Nov 7, 2024 | 441.00 | 447.00 | 408.00 | 439.00 | 439.00 | 684,135 |
| Nov 6, 2024 | 462.00 | 463.00 | 435.00 | 440.00 | 440.00 | 274,908 |
| Nov 5, 2024 | 465.00 | 466.00 | 448.00 | 460.00 | 460.00 | 119,714 |
| Nov 4, 2024 | 461.00 | 472.00 | 452.00 | 460.00 | 460.00 | 336,003 |
| Nov 1, 2024 | 483.00 | 486.00 | 460.00 | 461.00 | 461.00 | 726,718 |
| Oct 31, 2024 | 434.00 | 558.00 | 430.00 | 505.00 | 505.00 | 4,205,502 |
| Oct 30, 2024 | 426.00 | 451.00 | 420.00 | 434.00 | 434.00 | 215,841 |
| Oct 29, 2024 | 444.00 | 449.00 | 423.00 | 425.00 | 425.00 | 200,023 |
| Oct 28, 2024 | 461.00 | 470.00 | 443.00 | 444.00 | 444.00 | 148,835 |
| Oct 25, 2024 | 459.00 | 480.00 | 454.00 | 461.00 | 461.00 | 193,423 |
| Oct 24, 2024 | 457.00 | 460.00 | 444.00 | 459.00 | 459.00 | 103,038 |
| Oct 23, 2024 | 449.00 | 457.00 | 440.00 | 457.00 | 457.00 | 141,577 |
| Oct 22, 2024 | 493.00 | 493.00 | 433.00 | 443.00 | 443.00 | 1,077,969 |
| Oct 21, 2024 | 500.00 | 503.00 | 480.00 | 496.00 | 496.00 | 236,095 |
| Oct 18, 2024 | 493.00 | 502.00 | 475.00 | 490.00 | 490.00 | 319,321 |
| Oct 17, 2024 | 510.00 | 535.00 | 487.00 | 493.00 | 493.00 | 424,985 |
| Oct 16, 2024 | 520.00 | 524.00 | 510.00 | 510.00 | 510.00 | 122,583 |
| Oct 15, 2024 | 519.00 | 531.00 | 519.00 | 520.00 | 520.00 | 76,834 |
| Oct 14, 2024 | 531.00 | 536.00 | 517.00 | 527.00 | 527.00 | 129,445 |
| Oct 11, 2024 | 548.00 | 553.00 | 516.00 | 531.00 | 531.00 | 537,672 |
| Oct 10, 2024 | 550.00 | 562.00 | 537.00 | 548.00 | 548.00 | 202,698 |
| Oct 8, 2024 | 578.00 | 578.00 | 538.00 | 550.00 | 550.00 | 624,377 |
| Oct 7, 2024 | 570.00 | 584.00 | 563.00 | 578.00 | 578.00 | 157,682 |
| Oct 4, 2024 | 575.00 | 575.00 | 556.00 | 566.00 | 566.00 | 195,376 |
| Oct 2, 2024 | 566.00 | 590.00 | 555.00 | 575.00 | 575.00 | 293,219 |
| Sep 30, 2024 | 556.00 | 574.00 | 520.00 | 574.00 | 574.00 | 470,646 |
| Sep 27, 2024 | 557.00 | 579.00 | 552.00 | 554.00 | 554.00 | 332,810 |
| Sep 26, 2024 | 556.00 | 561.00 | 526.00 | 556.00 | 556.00 | 495,733 |
| Sep 25, 2024 | 555.00 | 583.00 | 552.00 | 561.00 | 561.00 | 420,175 |
| Sep 24, 2024 | 500.00 | 600.00 | 498.00 | 567.00 | 567.00 | 3,170,617 |
| Sep 23, 2024 | 520.00 | 521.00 | 500.00 | 500.00 | 500.00 | 423,030 |
| Sep 20, 2024 | 524.00 | 535.00 | 520.00 | 520.00 | 520.00 | 206,128 |
| Sep 19, 2024 | 541.00 | 541.00 | 520.00 | 521.00 | 521.00 | 225,732 |
| Sep 13, 2024 | 562.00 | 568.00 | 526.00 | 529.00 | 529.00 | 410,132 |
| Sep 12, 2024 | 599.00 | 599.00 | 540.00 | 562.00 | 562.00 | 638,117 |
| Sep 11, 2024 | 599.00 | 602.00 | 560.00 | 582.00 | 582.00 | 416,693 |
| Sep 10, 2024 | 611.00 | 619.00 | 593.00 | 599.00 | 599.00 | 150,029 |
| Sep 9, 2024 | 570.00 | 612.00 | 570.00 | 611.00 | 611.00 | 529,073 |
| Sep 6, 2024 | 599.00 | 614.00 | 540.00 | 600.00 | 600.00 | 459,039 |
| Sep 5, 2024 | 590.00 | 601.00 | 580.00 | 599.00 | 599.00 | 234,099 |
| Sep 4, 2024 | 595.00 | 599.00 | 582.00 | 590.00 | 590.00 | 142,083 |
| Sep 3, 2024 | 601.00 | 610.00 | 570.00 | 608.00 | 608.00 | 465,943 |
| Sep 2, 2024 | 586.00 | 619.00 | 580.00 | 603.00 | 603.00 | 567,574 |
| Aug 30, 2024 | 552.00 | 607.00 | 548.00 | 591.00 | 591.00 | 497,766 |
| Aug 29, 2024 | 566.00 | 582.00 | 525.00 | 552.00 | 552.00 | 596,728 |
| Aug 28, 2024 | 607.00 | 610.00 | 565.00 | 584.00 | 584.00 | 449,060 |
| Aug 27, 2024 | 624.00 | 650.00 | 601.00 | 608.00 | 608.00 | 620,444 |
| Aug 26, 2024 | 631.00 | 650.00 | 601.00 | 630.00 | 630.00 | 987,736 |
| Aug 23, 2024 | 580.00 | 624.00 | 573.00 | 619.00 | 619.00 | 1,535,459 |
| Aug 22, 2024 | 568.00 | 619.00 | 560.00 | 582.00 | 582.00 | 2,045,570 |
| Aug 21, 2024 | 599.00 | 599.00 | 555.00 | 568.00 | 568.00 | 562,754 |
| Aug 20, 2024 | 536.00 | 590.00 | 526.00 | 567.00 | 567.00 | 1,732,596 |
| Aug 19, 2024 | 500.00 | 543.00 | 495.00 | 533.00 | 533.00 | 804,848 |
| Aug 16, 2024 | 508.00 | 513.00 | 471.00 | 505.00 | 505.00 | 299,915 |
| Aug 14, 2024 | 498.00 | 515.00 | 489.00 | 505.00 | 505.00 | 221,747 |
| Aug 13, 2024 | 494.00 | 504.00 | 486.00 | 488.00 | 488.00 | 217,210 |
| Aug 12, 2024 | 486.00 | 519.00 | 483.00 | 497.00 | 497.00 | 340,278 |
| Aug 9, 2024 | 478.00 | 494.00 | 478.00 | 490.00 | 490.00 | 254,598 |
| Aug 8, 2024 | 485.00 | 501.00 | 440.00 | 478.00 | 478.00 | 553,789 |
| Aug 7, 2024 | 487.00 | 502.00 | 480.00 | 489.00 | 489.00 | 235,498 |
| Aug 6, 2024 | 466.00 | 505.00 | 450.00 | 492.00 | 492.00 | 442,887 |
| Aug 5, 2024 | 545.00 | 545.00 | 452.00 | 466.00 | 466.00 | 954,934 |
| Aug 2, 2024 | 561.00 | 561.00 | 538.00 | 553.00 | 553.00 | 435,995 |
| Aug 1, 2024 | 576.00 | 588.00 | 555.00 | 566.00 | 566.00 | 435,754 |
| Jul 31, 2024 | 550.00 | 585.00 | 538.00 | 577.00 | 577.00 | 1,004,365 |
| Jul 30, 2024 | 534.00 | 541.00 | 525.00 | 539.00 | 539.00 | 470,335 |
| Jul 29, 2024 | 540.00 | 546.00 | 518.00 | 541.00 | 541.00 | 385,535 |
| Jul 26, 2024 | 534.00 | 550.00 | 532.00 | 541.00 | 541.00 | 498,522 |
| Jul 25, 2024 | 543.00 | 560.00 | 519.00 | 539.00 | 539.00 | 633,682 |
| Jul 24, 2024 | 508.00 | 563.00 | 507.00 | 549.00 | 549.00 | 2,606,471 |
| Jul 23, 2024 | 498.00 | 527.00 | 496.00 | 511.00 | 511.00 | 927,564 |
| Jul 22, 2024 | 511.00 | 511.00 | 470.00 | 500.00 | 500.00 | 818,024 |
| Jul 19, 2024 | 510.00 | 510.00 | 463.00 | 492.00 | 492.00 | 991,019 |
| Jul 18, 2024 | 511.00 | 532.00 | 490.00 | 510.00 | 510.00 | 1,310,551 |
| Jul 17, 2024 | 515.00 | 548.00 | 490.00 | 512.00 | 512.00 | 2,059,076 |
| Jul 16, 2024 | 438.00 | 556.00 | 436.00 | 530.00 | 530.00 | 10,495,930 |
| Jul 15, 2024 | 422.00 | 447.00 | 410.00 | 436.00 | 436.00 | 1,000,407 |
| Jul 12, 2024 | 440.00 | 440.00 | 410.00 | 422.00 | 422.00 | 513,563 |
| Jul 11, 2024 | 430.00 | 439.00 | 411.00 | 417.00 | 417.00 | 543,194 |
| Jul 10, 2024 | 420.00 | 430.00 | 414.00 | 430.00 | 430.00 | 366,228 |
| Jul 9, 2024 | 404.00 | 421.00 | 397.00 | 420.00 | 420.00 | 540,314 |
| Jul 8, 2024 | 430.00 | 430.00 | 401.00 | 401.00 | 401.00 | 753,356 |
| Jul 5, 2024 | 404.00 | 431.00 | 397.00 | 430.00 | 430.00 | 994,802 |
| Jul 4, 2024 | 399.00 | 414.00 | 386.00 | 405.00 | 405.00 | 716,710 |
| Jul 3, 2024 | 399.00 | 400.00 | 382.00 | 399.00 | 399.00 | 383,128 |
| Jul 2, 2024 | 405.00 | 411.00 | 393.00 | 399.00 | 399.00 | 298,550 |
| Jul 1, 2024 | 370.00 | 403.00 | 367.00 | 401.00 | 401.00 | 840,526 |
| Jun 28, 2024 | 370.00 | 385.00 | 365.00 | 370.00 | 370.00 | 312,541 |
| Jun 27, 2024 | 400.00 | 400.00 | 369.00 | 369.00 | 369.00 | 807,092 |
| Jun 26, 2024 | 414.00 | 416.00 | 390.00 | 397.00 | 397.00 | 793,031 |
| Jun 25, 2024 | 412.00 | 423.00 | 401.00 | 414.00 | 414.00 | 377,243 |
| Jun 24, 2024 | 407.00 | 437.00 | 404.00 | 413.00 | 413.00 | 803,405 |
| Jun 21, 2024 | 414.00 | 427.00 | 400.00 | 403.00 | 403.00 | 349,005 |
| Jun 20, 2024 | 410.00 | 421.00 | 408.00 | 413.00 | 413.00 | 218,659 |
| Jun 19, 2024 | 415.00 | 425.00 | 404.00 | 408.00 | 408.00 | 313,362 |
| Jun 18, 2024 | 412.00 | 426.00 | 411.00 | 413.00 | 413.00 | 392,122 |
| Jun 17, 2024 | 436.00 | 443.00 | 418.00 | 426.00 | 426.00 | 310,040 |
| Jun 14, 2024 | 408.00 | 449.00 | 395.00 | 436.00 | 436.00 | 1,285,123 |
| Jun 13, 2024 | 413.00 | 415.00 | 403.00 | 408.00 | 408.00 | 296,451 |
| Jun 12, 2024 | 417.00 | 417.00 | 405.00 | 413.00 | 413.00 | 186,307 |
| Jun 11, 2024 | 410.00 | 434.00 | 408.00 | 414.00 | 414.00 | 183,984 |
| Jun 10, 2024 | 415.00 | 428.00 | 409.00 | 420.00 | 420.00 | 213,303 |
| Jun 7, 2024 | 422.00 | 435.00 | 412.00 | 415.00 | 415.00 | 298,647 |
| Jun 5, 2024 | 439.00 | 442.00 | 420.00 | 427.00 | 427.00 | 429,977 |
| Jun 4, 2024 | 438.00 | 445.00 | 426.00 | 439.00 | 439.00 | 269,239 |
| Jun 3, 2024 | 429.00 | 459.00 | 428.00 | 438.00 | 438.00 | 687,000 |
| May 31, 2024 | 452.00 | 460.00 | 421.00 | 440.00 | 440.00 | 489,167 |
| May 30, 2024 | 454.00 | 477.00 | 452.00 | 452.00 | 452.00 | 389,438 |
| May 29, 2024 | 468.00 | 483.00 | 440.00 | 466.00 | 466.00 | 576,432 |
| May 28, 2024 | 483.00 | 485.00 | 466.00 | 472.00 | 472.00 | 598,112 |
| May 27, 2024 | 470.00 | 492.00 | 466.00 | 485.00 | 485.00 | 544,235 |
| May 24, 2024 | 488.00 | 493.00 | 470.00 | 480.00 | 480.00 | 777,411 |
| May 23, 2024 | 504.00 | 504.00 | 480.00 | 491.00 | 491.00 | 973,307 |
| May 22, 2024 | 504.00 | 515.00 | 495.00 | 506.00 | 506.00 | 578,190 |
| May 21, 2024 | 499.00 | 532.00 | 494.00 | 508.00 | 508.00 | 1,225,483 |
| May 20, 2024 | 525.00 | 525.00 | 498.00 | 503.00 | 503.00 | 1,029,011 |
| May 17, 2024 | 530.00 | 557.00 | 504.00 | 529.00 | 529.00 | 1,919,503 |
| May 16, 2024 | 494.00 | 554.00 | 479.00 | 538.00 | 538.00 | 3,363,945 |
| May 14, 2024 | 490.00 | 512.00 | 458.00 | 498.00 | 498.00 | 1,858,494 |
| May 13, 2024 | 543.00 | 543.00 | 491.00 | 494.00 | 494.00 | 2,602,290 |
| May 10, 2024 | 497.00 | 566.00 | 480.00 | 543.00 | 543.00 | 4,810,689 |
| May 9, 2024 | 441.00 | 510.00 | 425.00 | 498.00 | 498.00 | 6,864,428 |
| May 8, 2024 | 419.00 | 455.00 | 416.00 | 445.00 | 445.00 | 2,864,356 |
| May 7, 2024 | 413.00 | 430.00 | 406.00 | 419.00 | 419.00 | 1,217,465 |