KSE - Delayed Quote KRW
KC Cottrell Co., Ltd. (119650.KS)
459.00
0.00
(0.00%)
At close: March 19 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | - |
| Apr 30, 2025 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | - |
| Apr 29, 2025 | 0.2902:1 Stock Splits | |||||
| Apr 29, 2025 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | - |
| Apr 28, 2025 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | - |
| Apr 25, 2025 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | - |
| Apr 24, 2025 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | - |
| Apr 23, 2025 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | - |
| Apr 22, 2025 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | - |
| Apr 21, 2025 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | - |
| Apr 18, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 17, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 16, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 15, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 14, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 11, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 10, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 9, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 8, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 7, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 4, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 3, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 2, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Apr 1, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Mar 31, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Mar 28, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Mar 27, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Mar 26, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Mar 25, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Mar 24, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Mar 21, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Mar 20, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Mar 19, 2025 | 452.00 | 461.00 | 446.00 | 459.00 | 459.00 | 66,269 |
| Mar 18, 2025 | 471.00 | 471.00 | 450.00 | 452.00 | 452.00 | 176,845 |
| Mar 17, 2025 | 476.00 | 479.00 | 462.00 | 462.00 | 462.00 | 131,775 |
| Mar 14, 2025 | 469.00 | 477.00 | 460.00 | 467.00 | 467.00 | 156,458 |
| Mar 13, 2025 | 493.00 | 494.00 | 468.00 | 469.00 | 469.00 | 47,859 |
| Mar 12, 2025 | 499.00 | 499.00 | 475.00 | 483.00 | 483.00 | 62,000 |
| Mar 11, 2025 | 482.00 | 482.00 | 450.00 | 475.00 | 475.00 | 117,091 |
| Mar 10, 2025 | 489.00 | 505.00 | 467.00 | 479.00 | 479.00 | 107,136 |
| Mar 7, 2025 | 498.00 | 510.00 | 485.00 | 489.00 | 489.00 | 105,969 |
| Mar 6, 2025 | 513.00 | 513.00 | 499.00 | 500.00 | 500.00 | 133,633 |
| Mar 5, 2025 | 492.00 | 549.00 | 480.00 | 505.00 | 505.00 | 334,917 |
| Mar 4, 2025 | 510.00 | 524.00 | 482.00 | 492.00 | 492.00 | 145,700 |
| Feb 28, 2025 | 513.00 | 540.00 | 462.00 | 507.00 | 507.00 | 684,032 |
| Feb 27, 2025 | 585.00 | 589.00 | 552.00 | 554.00 | 554.00 | 197,743 |
| Feb 26, 2025 | 550.00 | 595.00 | 541.00 | 567.00 | 567.00 | 377,930 |
| Feb 25, 2025 | 524.00 | 556.00 | 522.00 | 550.00 | 550.00 | 233,643 |
| Feb 24, 2025 | 518.00 | 559.00 | 511.00 | 522.00 | 522.00 | 387,621 |
| Feb 21, 2025 | 508.00 | 519.00 | 501.00 | 518.00 | 518.00 | 110,397 |
| Feb 20, 2025 | 503.00 | 506.00 | 494.00 | 500.00 | 500.00 | 102,314 |
| Feb 19, 2025 | 506.00 | 513.00 | 501.00 | 503.00 | 503.00 | 97,896 |
| Feb 18, 2025 | 505.00 | 536.00 | 502.00 | 508.00 | 508.00 | 217,461 |
| Feb 17, 2025 | 482.00 | 504.00 | 478.00 | 499.00 | 499.00 | 218,238 |
| Feb 14, 2025 | 480.00 | 486.00 | 470.00 | 482.00 | 482.00 | 103,757 |
| Feb 13, 2025 | 490.00 | 490.00 | 465.00 | 479.00 | 479.00 | 105,156 |
| Feb 12, 2025 | 490.00 | 499.00 | 453.00 | 479.00 | 479.00 | 157,639 |
| Feb 11, 2025 | 501.00 | 510.00 | 456.00 | 490.00 | 490.00 | 282,395 |
| Feb 10, 2025 | 537.00 | 544.00 | 492.00 | 505.00 | 505.00 | 271,448 |
| Feb 7, 2025 | 549.00 | 551.00 | 533.00 | 537.00 | 537.00 | 121,134 |
| Feb 6, 2025 | 557.00 | 557.00 | 540.00 | 549.00 | 549.00 | 124,486 |
| Feb 5, 2025 | 557.00 | 570.00 | 556.00 | 558.00 | 558.00 | 78,893 |
| Feb 4, 2025 | 548.00 | 561.00 | 538.00 | 557.00 | 557.00 | 164,621 |
| Feb 3, 2025 | 554.00 | 562.00 | 542.00 | 547.00 | 547.00 | 166,671 |
| Jan 31, 2025 | 557.00 | 568.00 | 535.00 | 551.00 | 551.00 | 161,424 |
| Jan 24, 2025 | 577.00 | 577.00 | 556.00 | 556.00 | 556.00 | 109,053 |
| Jan 23, 2025 | 580.00 | 580.00 | 555.00 | 561.00 | 561.00 | 190,333 |
| Jan 22, 2025 | 599.00 | 605.00 | 569.00 | 580.00 | 580.00 | 251,574 |
| Jan 21, 2025 | 615.00 | 615.00 | 598.00 | 598.00 | 598.00 | 113,438 |
| Jan 20, 2025 | 597.00 | 635.00 | 597.00 | 600.00 | 600.00 | 391,768 |
| Jan 17, 2025 | 650.00 | 699.00 | 597.00 | 597.00 | 597.00 | 1,148,167 |
| Jan 16, 2025 | 591.00 | 603.00 | 591.00 | 598.00 | 598.00 | 103,480 |
| Jan 15, 2025 | 594.00 | 605.00 | 591.00 | 593.00 | 593.00 | 54,895 |
| Jan 14, 2025 | 602.00 | 602.00 | 589.00 | 594.00 | 594.00 | 106,176 |
| Jan 13, 2025 | 612.00 | 613.00 | 595.00 | 603.00 | 603.00 | 85,200 |
| Jan 10, 2025 | 603.00 | 614.00 | 598.00 | 603.00 | 603.00 | 89,103 |
| Jan 9, 2025 | 615.00 | 615.00 | 600.00 | 603.00 | 603.00 | 90,363 |
| Jan 8, 2025 | 611.00 | 621.00 | 600.00 | 614.00 | 614.00 | 124,316 |
| Jan 7, 2025 | 617.00 | 626.00 | 600.00 | 611.00 | 611.00 | 115,697 |
| Jan 6, 2025 | 595.00 | 626.00 | 593.00 | 617.00 | 617.00 | 187,968 |
| Jan 3, 2025 | 585.00 | 602.00 | 582.00 | 600.00 | 600.00 | 151,562 |
| Jan 2, 2025 | 599.00 | 609.00 | 576.00 | 591.00 | 591.00 | 247,229 |
| Dec 30, 2024 | 580.00 | 665.00 | 580.00 | 595.00 | 595.00 | 1,067,636 |
| Dec 27, 2024 | 604.00 | 749.00 | 585.00 | 636.00 | 636.00 | 1,084,490 |
| Dec 26, 2024 | 660.00 | 660.00 | 604.00 | 604.00 | 604.00 | 213,846 |
| Dec 24, 2024 | 641.00 | 655.00 | 576.00 | 634.00 | 634.00 | 728,115 |
| Dec 23, 2024 | 729.00 | 735.00 | 620.00 | 641.00 | 641.00 | 1,065,618 |
| Dec 20, 2024 | 807.00 | 809.00 | 705.00 | 736.00 | 736.00 | 922,752 |
| Dec 19, 2024 | 821.00 | 821.00 | 756.00 | 807.00 | 807.00 | 435,103 |
| Dec 18, 2024 | 788.00 | 890.00 | 756.00 | 790.00 | 790.00 | 3,126,571 |
| Dec 17, 2024 | 710.00 | 778.00 | 706.00 | 755.00 | 755.00 | 735,843 |
| Dec 16, 2024 | 759.00 | 777.00 | 730.00 | 750.00 | 750.00 | 786,806 |
| Dec 13, 2024 | 750.00 | 755.00 | 691.00 | 735.00 | 735.00 | 935,532 |
| Dec 12, 2024 | 628.00 | 700.00 | 628.00 | 690.00 | 690.00 | 839,535 |
| Dec 11, 2024 | 596.00 | 635.00 | 580.00 | 627.00 | 627.00 | 507,063 |
| Dec 10, 2024 | 567.00 | 602.00 | 567.00 | 596.00 | 596.00 | 318,155 |
| Dec 9, 2024 | 595.00 | 616.00 | 540.00 | 567.00 | 567.00 | 387,807 |
| Dec 6, 2024 | 618.00 | 618.00 | 571.00 | 599.00 | 599.00 | 353,940 |
| Dec 5, 2024 | 611.00 | 646.00 | 599.00 | 600.00 | 600.00 | 340,877 |
| Dec 4, 2024 | 586.00 | 623.00 | 546.00 | 611.00 | 611.00 | 974,054 |
| Dec 3, 2024 | 528.00 | 674.00 | 528.00 | 630.00 | 630.00 | 2,126,187 |
| Dec 2, 2024 | 513.00 | 550.00 | 500.00 | 526.00 | 526.00 | 311,043 |
| Nov 29, 2024 | 515.00 | 515.00 | 485.00 | 513.00 | 513.00 | 181,765 |
| Nov 28, 2024 | 518.00 | 534.00 | 507.00 | 515.00 | 515.00 | 190,473 |
| Nov 27, 2024 | 567.00 | 567.00 | 511.00 | 517.00 | 517.00 | 792,123 |
| Nov 26, 2024 | 490.00 | 578.00 | 486.00 | 526.00 | 526.00 | 2,247,387 |
| Nov 25, 2024 | 458.00 | 484.00 | 453.00 | 477.00 | 477.00 | 285,615 |
| Nov 22, 2024 | 465.00 | 474.00 | 444.00 | 458.00 | 458.00 | 262,633 |
| Nov 21, 2024 | 458.00 | 473.00 | 445.00 | 463.00 | 463.00 | 231,014 |
| Nov 20, 2024 | 459.00 | 470.00 | 430.00 | 458.00 | 458.00 | 174,916 |
| Nov 19, 2024 | 464.00 | 498.00 | 452.00 | 453.00 | 453.00 | 386,519 |
| Nov 18, 2024 | 440.00 | 500.00 | 433.00 | 463.00 | 463.00 | 980,943 |
| Nov 15, 2024 | 427.00 | 445.00 | 417.00 | 432.00 | 432.00 | 255,349 |
| Nov 14, 2024 | 425.00 | 487.00 | 417.00 | 427.00 | 427.00 | 1,401,397 |
| Nov 13, 2024 | 443.00 | 443.00 | 418.00 | 421.00 | 421.00 | 252,358 |
| Nov 12, 2024 | 465.00 | 465.00 | 428.00 | 430.00 | 430.00 | 426,361 |
| Nov 11, 2024 | 443.00 | 456.00 | 424.00 | 441.00 | 441.00 | 763,625 |
| Nov 8, 2024 | 413.00 | 530.00 | 413.00 | 434.00 | 434.00 | 6,629,874 |
| Nov 7, 2024 | 440.00 | 440.00 | 410.00 | 417.00 | 417.00 | 241,168 |
| Nov 6, 2024 | 442.00 | 525.00 | 420.00 | 425.00 | 425.00 | 2,050,815 |
| Nov 5, 2024 | 449.00 | 449.00 | 431.00 | 437.00 | 437.00 | 134,523 |
| Nov 4, 2024 | 432.00 | 439.00 | 426.00 | 432.00 | 432.00 | 151,317 |
| Nov 1, 2024 | 433.00 | 439.00 | 423.00 | 432.00 | 432.00 | 190,337 |
| Oct 31, 2024 | 428.00 | 438.00 | 415.00 | 433.00 | 433.00 | 232,379 |
| Oct 30, 2024 | 442.00 | 454.00 | 427.00 | 433.00 | 433.00 | 300,719 |
| Oct 29, 2024 | 439.00 | 453.00 | 420.00 | 442.00 | 442.00 | 435,175 |
| Oct 28, 2024 | 409.00 | 515.00 | 407.00 | 427.00 | 427.00 | 4,843,911 |
| Oct 25, 2024 | 420.00 | 424.00 | 406.00 | 409.00 | 409.00 | 268,947 |
| Oct 24, 2024 | 416.00 | 424.00 | 405.00 | 415.00 | 415.00 | 178,590 |
| Oct 23, 2024 | 433.00 | 449.00 | 416.00 | 416.00 | 416.00 | 393,427 |
| Oct 22, 2024 | 431.00 | 449.00 | 423.00 | 433.00 | 433.00 | 236,175 |
| Oct 21, 2024 | 454.00 | 478.00 | 422.00 | 431.00 | 431.00 | 766,666 |
| Oct 18, 2024 | 485.00 | 485.00 | 438.00 | 452.00 | 452.00 | 359,784 |
| Oct 17, 2024 | 475.00 | 487.00 | 465.00 | 471.00 | 471.00 | 147,391 |
| Oct 16, 2024 | 469.00 | 490.00 | 463.00 | 475.00 | 475.00 | 350,590 |
| Oct 15, 2024 | 479.00 | 502.00 | 466.00 | 468.00 | 468.00 | 605,275 |
| Oct 14, 2024 | 510.00 | 518.00 | 459.00 | 502.00 | 502.00 | 1,215,628 |
| Oct 11, 2024 | 560.00 | 560.00 | 465.00 | 502.00 | 502.00 | 1,932,708 |
| Oct 10, 2024 | 630.00 | 640.00 | 527.00 | 538.00 | 538.00 | 1,867,393 |
| Oct 8, 2024 | 617.00 | 657.00 | 609.00 | 634.00 | 634.00 | 762,616 |
| Oct 7, 2024 | 594.00 | 653.00 | 594.00 | 615.00 | 615.00 | 861,506 |
| Oct 4, 2024 | 627.00 | 627.00 | 569.00 | 591.00 | 591.00 | 732,243 |
| Oct 2, 2024 | 583.00 | 670.00 | 558.00 | 627.00 | 627.00 | 7,197,763 |
| Sep 30, 2024 | 554.00 | 585.00 | 525.00 | 561.00 | 561.00 | 720,732 |
| Sep 27, 2024 | 570.00 | 570.00 | 530.00 | 554.00 | 554.00 | 494,491 |
| Sep 26, 2024 | 613.00 | 639.00 | 555.00 | 564.00 | 564.00 | 1,890,039 |
| Sep 25, 2024 | 562.00 | 720.00 | 561.00 | 635.00 | 635.00 | 7,005,872 |
| Sep 24, 2024 | 475.00 | 618.00 | 475.00 | 594.00 | 594.00 | 11,476,881 |
| Sep 23, 2024 | 500.00 | 508.00 | 464.00 | 476.00 | 476.00 | 543,451 |
| Sep 20, 2024 | 513.00 | 533.00 | 487.00 | 500.00 | 500.00 | 729,819 |
| Sep 19, 2024 | 528.00 | 537.00 | 497.00 | 509.00 | 509.00 | 739,165 |
| Sep 13, 2024 | 551.00 | 558.00 | 526.00 | 528.00 | 528.00 | 907,977 |
| Sep 12, 2024 | 540.00 | 599.00 | 520.00 | 546.00 | 546.00 | 2,972,686 |
| Sep 11, 2024 | 601.00 | 618.00 | 533.00 | 548.00 | 548.00 | 4,109,676 |
| Sep 10, 2024 | 710.00 | 731.00 | 576.00 | 596.00 | 596.00 | 29,942,164 |
| Sep 9, 2024 | 679.00 | 679.00 | 632.00 | 679.00 | 679.00 | 4,687,706 |
| Sep 6, 2024 | 498.00 | 523.00 | 484.00 | 523.00 | 523.00 | 1,347,614 |
| Sep 5, 2024 | 394.00 | 407.00 | 387.00 | 403.00 | 403.00 | 328,870 |
| Sep 4, 2024 | 400.00 | 409.00 | 390.00 | 394.00 | 394.00 | 207,770 |
| Sep 3, 2024 | 401.00 | 416.00 | 392.00 | 401.00 | 401.00 | 234,620 |
| Sep 2, 2024 | 399.00 | 407.00 | 382.00 | 401.00 | 401.00 | 289,141 |
| Aug 30, 2024 | 384.00 | 393.00 | 381.00 | 390.00 | 390.00 | 220,792 |
| Aug 29, 2024 | 388.00 | 393.00 | 376.00 | 384.00 | 384.00 | 302,617 |
| Aug 28, 2024 | 418.00 | 418.00 | 386.00 | 388.00 | 388.00 | 506,791 |
| Aug 27, 2024 | 389.00 | 423.00 | 374.00 | 416.00 | 416.00 | 856,634 |
| Aug 26, 2024 | 399.00 | 419.00 | 387.00 | 388.00 | 388.00 | 541,754 |
| Aug 23, 2024 | 420.00 | 421.00 | 374.00 | 395.00 | 395.00 | 2,176,366 |
| Aug 22, 2024 | 392.00 | 492.00 | 392.00 | 411.00 | 411.00 | 8,196,395 |
| Aug 21, 2024 | 384.00 | 425.00 | 367.00 | 390.00 | 390.00 | 3,302,579 |
| Aug 20, 2024 | 366.00 | 437.00 | 352.00 | 377.00 | 377.00 | 14,736,855 |
| Aug 19, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 514,483 |
| Aug 16, 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
| Aug 14, 2024 | 756.00 | 771.00 | 694.00 | 697.00 | 697.00 | 1,815,300 |
| Aug 13, 2024 | 783.00 | 794.00 | 755.00 | 756.00 | 756.00 | 358,955 |
| Aug 12, 2024 | 806.00 | 806.00 | 776.00 | 787.00 | 787.00 | 257,645 |
| Aug 9, 2024 | 751.00 | 864.00 | 749.00 | 806.00 | 806.00 | 1,421,215 |
| Aug 8, 2024 | 779.00 | 790.00 | 750.00 | 751.00 | 751.00 | 372,730 |
| Aug 7, 2024 | 828.00 | 828.00 | 780.00 | 781.00 | 781.00 | 979,670 |
| Aug 6, 2024 | 751.00 | 896.00 | 751.00 | 829.00 | 829.00 | 617,285 |
| Aug 5, 2024 | 946.00 | 946.00 | 790.00 | 834.00 | 834.00 | 599,115 |
| Aug 2, 2024 | 1,008.00 | 1,008.00 | 948.00 | 951.00 | 951.00 | 490,898 |
| Aug 1, 2024 | 1,008.00 | 1,030.00 | 1,000.00 | 1,009.00 | 1,009.00 | 226,220 |
| Jul 31, 2024 | 1,011.00 | 1,033.00 | 1,000.00 | 1,008.00 | 1,008.00 | 205,689 |
| Jul 30, 2024 | 1,083.00 | 1,083.00 | 1,017.00 | 1,018.00 | 1,018.00 | 185,271 |
| Jul 29, 2024 | 1,017.00 | 1,089.00 | 1,010.00 | 1,060.00 | 1,060.00 | 371,824 |
| Jul 26, 2024 | 1,040.00 | 1,043.00 | 1,015.00 | 1,017.00 | 1,017.00 | 216,767 |
| Jul 25, 2024 | 1,072.00 | 1,089.00 | 1,021.00 | 1,052.00 | 1,052.00 | 522,466 |
| Jul 24, 2024 | 1,009.00 | 1,172.00 | 1,009.00 | 1,102.00 | 1,102.00 | 2,311,332 |
| Jul 23, 2024 | 998.00 | 1,020.00 | 993.00 | 1,019.00 | 1,019.00 | 189,098 |
| Jul 22, 2024 | 1,019.00 | 1,044.00 | 998.00 | 998.00 | 998.00 | 161,456 |
| Jul 19, 2024 | 1,018.00 | 1,031.00 | 1,007.00 | 1,021.00 | 1,021.00 | 114,694 |
| Jul 18, 2024 | 1,051.00 | 1,061.00 | 1,004.00 | 1,018.00 | 1,018.00 | 171,195 |
| Jul 17, 2024 | 1,012.00 | 1,064.00 | 1,011.00 | 1,062.00 | 1,062.00 | 189,882 |
| Jul 16, 2024 | 1,011.00 | 1,030.00 | 1,011.00 | 1,030.00 | 1,030.00 | 79,846 |
| Jul 15, 2024 | 1,028.00 | 1,028.00 | 999.00 | 1,021.00 | 1,021.00 | 189,772 |
| Jul 12, 2024 | 1,030.00 | 1,050.00 | 1,021.00 | 1,023.00 | 1,023.00 | 139,573 |
| Jul 11, 2024 | 1,055.00 | 1,063.00 | 1,036.00 | 1,049.00 | 1,049.00 | 219,239 |
| Jul 10, 2024 | 1,092.00 | 1,092.00 | 1,042.00 | 1,055.00 | 1,055.00 | 256,223 |
| Jul 9, 2024 | 1,084.00 | 1,103.00 | 1,083.00 | 1,089.00 | 1,089.00 | 156,835 |
| Jul 8, 2024 | 1,077.00 | 1,094.00 | 1,064.00 | 1,084.00 | 1,084.00 | 139,174 |
| Jul 5, 2024 | 1,041.00 | 1,100.00 | 1,041.00 | 1,077.00 | 1,077.00 | 256,764 |
| Jul 4, 2024 | 1,109.00 | 1,146.00 | 1,075.00 | 1,075.00 | 1,075.00 | 399,857 |
| Jul 3, 2024 | 1,133.00 | 1,133.00 | 1,057.00 | 1,109.00 | 1,109.00 | 259,206 |
| Jul 2, 2024 | 1,145.00 | 1,156.00 | 1,117.00 | 1,133.00 | 1,133.00 | 198,641 |
| Jul 1, 2024 | 1,170.00 | 1,178.00 | 1,142.00 | 1,152.00 | 1,152.00 | 387,070 |
| Jun 28, 2024 | 1,136.00 | 1,227.00 | 1,130.00 | 1,180.00 | 1,180.00 | 1,175,561 |
| Jun 27, 2024 | 1,111.00 | 1,270.00 | 1,042.00 | 1,136.00 | 1,136.00 | 3,441,248 |
| Jun 26, 2024 | 1,104.00 | 1,135.00 | 1,090.00 | 1,110.00 | 1,110.00 | 240,054 |
| Jun 25, 2024 | 1,124.00 | 1,129.00 | 1,100.00 | 1,115.00 | 1,115.00 | 289,663 |
| Jun 24, 2024 | 1,153.00 | 1,153.00 | 1,097.00 | 1,126.00 | 1,126.00 | 417,218 |
| Jun 21, 2024 | 1,198.00 | 1,198.00 | 1,139.00 | 1,170.00 | 1,170.00 | 582,552 |
| Jun 20, 2024 | 1,232.00 | 1,239.00 | 1,197.00 | 1,198.00 | 1,198.00 | 781,020 |
| Jun 19, 2024 | 1,200.00 | 1,298.00 | 1,174.00 | 1,270.00 | 1,270.00 | 3,959,821 |
| Jun 18, 2024 | 1,039.00 | 1,290.00 | 1,027.00 | 1,214.00 | 1,214.00 | 11,287,853 |
| Jun 17, 2024 | 1,015.00 | 1,102.00 | 1,007.00 | 1,038.00 | 1,038.00 | 464,021 |
| Jun 14, 2024 | 1,030.00 | 1,030.00 | 1,006.00 | 1,015.00 | 1,015.00 | 253,857 |
| Jun 13, 2024 | 1,034.00 | 1,054.00 | 1,019.00 | 1,032.00 | 1,032.00 | 348,651 |
| Jun 12, 2024 | 1,062.00 | 1,081.00 | 1,034.00 | 1,034.00 | 1,034.00 | 423,870 |
| Jun 11, 2024 | 1,119.00 | 1,121.00 | 1,059.00 | 1,062.00 | 1,062.00 | 446,040 |
| Jun 10, 2024 | 1,097.00 | 1,167.00 | 1,081.00 | 1,108.00 | 1,108.00 | 708,083 |
| Jun 7, 2024 | 1,088.00 | 1,113.00 | 1,084.00 | 1,088.00 | 1,088.00 | 484,636 |
| Jun 5, 2024 | 1,117.00 | 1,117.00 | 1,083.00 | 1,098.00 | 1,098.00 | 510,390 |
| Jun 4, 2024 | 1,146.00 | 1,160.00 | 1,109.00 | 1,117.00 | 1,117.00 | 798,379 |
| Jun 3, 2024 | 1,211.00 | 1,211.00 | 1,112.00 | 1,146.00 | 1,146.00 | 1,397,412 |
| May 31, 2024 | 1,289.00 | 1,291.00 | 1,189.00 | 1,228.00 | 1,228.00 | 1,339,834 |
| May 30, 2024 | 1,332.00 | 1,351.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,187,898 |
| May 29, 2024 | 1,288.00 | 1,480.00 | 1,262.00 | 1,332.00 | 1,332.00 | 7,632,096 |
| May 28, 2024 | 1,395.00 | 1,454.00 | 1,257.00 | 1,308.00 | 1,308.00 | 3,654,194 |
| May 27, 2024 | 1,290.00 | 1,530.00 | 1,290.00 | 1,373.00 | 1,373.00 | 14,077,333 |
| May 24, 2024 | 1,269.00 | 1,480.00 | 1,260.00 | 1,285.00 | 1,285.00 | 10,982,285 |
| May 23, 2024 | 1,081.00 | 1,400.00 | 974.00 | 1,241.00 | 1,241.00 | 24,234,373 |
| May 22, 2024 | 846.00 | 1,081.00 | 842.00 | 1,081.00 | 1,081.00 | 5,296,504 |
| May 21, 2024 | 853.00 | 858.00 | 825.00 | 832.00 | 832.00 | 263,276 |
| May 20, 2024 | 867.00 | 876.00 | 851.00 | 853.00 | 853.00 | 189,438 |
| May 17, 2024 | 882.00 | 889.00 | 859.00 | 867.00 | 867.00 | 330,521 |
| May 16, 2024 | 891.00 | 897.00 | 876.00 | 880.00 | 880.00 | 338,049 |
| May 14, 2024 | 885.00 | 894.00 | 879.00 | 892.00 | 892.00 | 206,832 |
| May 13, 2024 | 902.00 | 909.00 | 879.00 | 885.00 | 885.00 | 248,726 |
| May 10, 2024 | 900.00 | 909.00 | 886.00 | 902.00 | 902.00 | 283,130 |
| May 9, 2024 | 923.00 | 923.00 | 878.00 | 900.00 | 900.00 | 422,876 |
| May 8, 2024 | 905.00 | 957.00 | 881.00 | 923.00 | 923.00 | 1,483,816 |
| May 7, 2024 | 1,186.00 | 1,187.00 | 859.00 | 880.00 | 880.00 | 4,814,420 |
| May 3, 2024 | 1,192.00 | 1,205.00 | 1,180.00 | 1,188.00 | 1,188.00 | 154,002 |
| May 2, 2024 | 1,216.00 | 1,216.00 | 1,186.00 | 1,196.00 | 1,196.00 | 132,752 |