At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 519.00 | 525.00 | 486.00 | 486.00 | 486.00 | 383,095 |
| Sep 5, 2024 | 532.00 | 549.00 | 516.00 | 519.00 | 519.00 | 502,070 |
| Sep 4, 2024 | 535.00 | 564.00 | 525.00 | 532.00 | 532.00 | 958,218 |
| Sep 3, 2024 | 526.00 | 610.00 | 503.00 | 578.00 | 578.00 | 5,376,475 |
| Sep 2, 2024 | 536.00 | 536.00 | 517.00 | 526.00 | 526.00 | 230,144 |
| Aug 30, 2024 | 533.00 | 545.00 | 520.00 | 536.00 | 536.00 | 378,550 |
| Aug 29, 2024 | 542.00 | 543.00 | 515.00 | 515.00 | 515.00 | 570,169 |
| Aug 28, 2024 | 550.00 | 623.00 | 538.00 | 543.00 | 543.00 | 5,783,152 |
| Aug 27, 2024 | 513.00 | 564.00 | 501.00 | 538.00 | 538.00 | 1,169,195 |
| Aug 26, 2024 | 550.00 | 601.00 | 513.00 | 513.00 | 513.00 | 2,828,840 |
| Aug 23, 2024 | 538.00 | 665.00 | 525.00 | 560.00 | 560.00 | 15,587,440 |
| Aug 22, 2024 | 525.00 | 539.00 | 522.00 | 539.00 | 539.00 | 211,646 |
| Aug 21, 2024 | 532.00 | 545.00 | 522.00 | 523.00 | 523.00 | 86,502 |
| Aug 20, 2024 | 524.00 | 537.00 | 511.00 | 532.00 | 532.00 | 140,677 |
| Aug 19, 2024 | 520.00 | 520.00 | 508.00 | 514.00 | 514.00 | 44,016 |
| Aug 16, 2024 | 508.00 | 523.00 | 504.00 | 519.00 | 519.00 | 208,537 |
| Aug 14, 2024 | 504.00 | 513.00 | 502.00 | 508.00 | 508.00 | 42,957 |
| Aug 13, 2024 | 503.00 | 510.00 | 496.00 | 506.00 | 506.00 | 82,653 |
| Aug 12, 2024 | 499.00 | 510.00 | 491.00 | 509.00 | 509.00 | 60,002 |
| Aug 9, 2024 | 493.00 | 506.00 | 485.00 | 501.00 | 501.00 | 164,432 |
| Aug 8, 2024 | 500.00 | 504.00 | 489.00 | 496.00 | 496.00 | 128,400 |
| Aug 7, 2024 | 492.00 | 509.00 | 487.00 | 500.00 | 500.00 | 109,054 |
| Aug 6, 2024 | 450.00 | 500.00 | 424.00 | 492.00 | 492.00 | 291,667 |
| Aug 5, 2024 | 528.00 | 532.00 | 454.00 | 479.00 | 479.00 | 333,591 |
| Aug 2, 2024 | 535.00 | 542.00 | 512.00 | 533.00 | 533.00 | 128,144 |
| Aug 1, 2024 | 523.00 | 542.00 | 518.00 | 540.00 | 540.00 | 152,798 |
| Jul 31, 2024 | 512.00 | 549.00 | 511.00 | 523.00 | 523.00 | 182,666 |
| Jul 30, 2024 | 534.00 | 535.00 | 508.00 | 518.00 | 518.00 | 213,928 |
| Jul 29, 2024 | 559.00 | 559.00 | 521.00 | 523.00 | 523.00 | 650,200 |
| Jul 26, 2024 | 566.00 | 572.00 | 544.00 | 554.00 | 554.00 | 394,814 |
| Jul 25, 2024 | 555.00 | 584.00 | 548.00 | 561.00 | 561.00 | 540,018 |
| Jul 24, 2024 | 602.00 | 613.00 | 575.00 | 580.00 | 580.00 | 981,043 |
| Jul 23, 2024 | 638.00 | 638.00 | 592.00 | 602.00 | 602.00 | 2,943,135 |
| Jul 22, 2024 | 570.00 | 709.00 | 570.00 | 654.00 | 654.00 | 25,419,340 |
| Jul 19, 2024 | 570.00 | 572.00 | 540.00 | 546.00 | 546.00 | 497,710 |
| Jul 18, 2024 | 587.00 | 592.00 | 567.00 | 570.00 | 570.00 | 106,945 |
| Jul 17, 2024 | 576.00 | 598.00 | 576.00 | 587.00 | 587.00 | 36,817 |
| Jul 16, 2024 | 590.00 | 599.00 | 575.00 | 582.00 | 582.00 | 147,661 |
| Jul 15, 2024 | 602.00 | 611.00 | 580.00 | 580.00 | 580.00 | 173,596 |
| Jul 12, 2024 | 612.00 | 612.00 | 599.00 | 602.00 | 602.00 | 95,234 |
| Jul 11, 2024 | 590.00 | 648.00 | 590.00 | 612.00 | 612.00 | 399,736 |
| Jul 10, 2024 | 584.00 | 593.00 | 582.00 | 590.00 | 590.00 | 59,217 |
| Jul 9, 2024 | 594.00 | 599.00 | 580.00 | 584.00 | 584.00 | 107,136 |
| Jul 8, 2024 | 580.00 | 600.00 | 577.00 | 591.00 | 591.00 | 72,077 |
| Jul 5, 2024 | 600.00 | 604.00 | 577.00 | 579.00 | 579.00 | 161,073 |
| Jul 4, 2024 | 604.00 | 604.00 | 591.00 | 600.00 | 600.00 | 101,293 |
| Jul 3, 2024 | 603.00 | 611.00 | 599.00 | 604.00 | 604.00 | 72,462 |
| Jul 2, 2024 | 610.00 | 610.00 | 591.00 | 603.00 | 603.00 | 58,639 |
| Jul 1, 2024 | 604.00 | 608.00 | 597.00 | 604.00 | 604.00 | 44,188 |
| Jun 28, 2024 | 603.00 | 609.00 | 599.00 | 604.00 | 604.00 | 56,142 |
| Jun 27, 2024 | 607.00 | 608.00 | 601.00 | 604.00 | 604.00 | 68,774 |
| Jun 26, 2024 | 610.00 | 620.00 | 602.00 | 607.00 | 607.00 | 55,291 |
| Jun 25, 2024 | 606.00 | 616.00 | 606.00 | 614.00 | 614.00 | 33,539 |
| Jun 24, 2024 | 617.00 | 617.00 | 602.00 | 614.00 | 614.00 | 65,565 |
| Jun 21, 2024 | 613.00 | 618.00 | 600.00 | 618.00 | 618.00 | 61,400 |
| Jun 20, 2024 | 615.00 | 619.00 | 608.00 | 611.00 | 611.00 | 21,231 |
| Jun 19, 2024 | 618.00 | 628.00 | 611.00 | 615.00 | 615.00 | 67,971 |
| Jun 18, 2024 | 639.00 | 639.00 | 618.00 | 618.00 | 618.00 | 98,426 |
| Jun 17, 2024 | 639.00 | 643.00 | 629.00 | 639.00 | 639.00 | 31,573 |
| Jun 14, 2024 | 632.00 | 639.00 | 623.00 | 639.00 | 639.00 | 47,466 |
| Jun 13, 2024 | 635.00 | 645.00 | 628.00 | 632.00 | 632.00 | 38,696 |
| Jun 12, 2024 | 638.00 | 649.00 | 624.00 | 635.00 | 635.00 | 34,189 |
| Jun 11, 2024 | 645.00 | 645.00 | 624.00 | 624.00 | 624.00 | 40,095 |
| Jun 10, 2024 | 634.00 | 648.00 | 634.00 | 635.00 | 635.00 | 25,702 |
| Jun 7, 2024 | 626.00 | 642.00 | 624.00 | 634.00 | 634.00 | 69,145 |
| Jun 5, 2024 | 639.00 | 639.00 | 623.00 | 626.00 | 626.00 | 105,115 |
| Jun 4, 2024 | 649.00 | 655.00 | 632.00 | 634.00 | 634.00 | 149,469 |
| Jun 3, 2024 | 643.00 | 653.00 | 634.00 | 649.00 | 649.00 | 76,872 |
| May 31, 2024 | 638.00 | 662.00 | 638.00 | 643.00 | 643.00 | 106,174 |
| May 30, 2024 | 668.00 | 668.00 | 626.00 | 638.00 | 638.00 | 414,613 |
| May 29, 2024 | 680.00 | 687.00 | 665.00 | 668.00 | 668.00 | 114,555 |
| May 28, 2024 | 691.00 | 695.00 | 678.00 | 680.00 | 680.00 | 186,023 |
| May 27, 2024 | 693.00 | 699.00 | 690.00 | 690.00 | 690.00 | 124,649 |
| May 24, 2024 | 701.00 | 709.00 | 694.00 | 697.00 | 697.00 | 180,378 |
| May 23, 2024 | 715.00 | 721.00 | 705.00 | 709.00 | 709.00 | 139,414 |
| May 22, 2024 | 745.00 | 745.00 | 715.00 | 715.00 | 715.00 | 247,382 |
| May 21, 2024 | 751.00 | 751.00 | 740.00 | 745.00 | 745.00 | 84,093 |
| May 20, 2024 | 775.00 | 789.00 | 747.00 | 751.00 | 751.00 | 362,360 |
| May 17, 2024 | 745.00 | 808.00 | 722.00 | 790.00 | 790.00 | 943,413 |
| May 16, 2024 | 731.00 | 767.00 | 727.00 | 750.00 | 750.00 | 281,998 |
| May 14, 2024 | 726.00 | 727.00 | 712.00 | 727.00 | 727.00 | 128,476 |
| May 13, 2024 | 716.00 | 728.00 | 716.00 | 726.00 | 726.00 | 143,557 |
| May 10, 2024 | 736.00 | 736.00 | 713.00 | 715.00 | 715.00 | 130,735 |
| May 9, 2024 | 721.00 | 737.00 | 718.00 | 720.00 | 720.00 | 201,093 |
| May 8, 2024 | 724.00 | 730.00 | 712.00 | 725.00 | 725.00 | 248,298 |
| May 7, 2024 | 804.00 | 805.00 | 720.00 | 723.00 | 723.00 | 2,152,009 |
| May 3, 2024 | 699.00 | 714.00 | 699.00 | 701.00 | 701.00 | 201,387 |
| May 2, 2024 | 701.00 | 712.00 | 699.00 | 700.00 | 700.00 | 80,630 |
| Apr 30, 2024 | 707.00 | 719.00 | 700.00 | 701.00 | 701.00 | 82,486 |
| Apr 29, 2024 | 701.00 | 710.00 | 700.00 | 707.00 | 707.00 | 78,644 |
| Apr 26, 2024 | 707.00 | 710.00 | 695.00 | 701.00 | 701.00 | 125,612 |
| Apr 25, 2024 | 714.00 | 720.00 | 707.00 | 707.00 | 707.00 | 53,831 |
| Apr 24, 2024 | 720.00 | 726.00 | 712.00 | 720.00 | 720.00 | 62,559 |
| Apr 23, 2024 | 719.00 | 728.00 | 707.00 | 720.00 | 720.00 | 107,232 |
| Apr 22, 2024 | 698.00 | 720.00 | 693.00 | 719.00 | 719.00 | 72,312 |
| Apr 19, 2024 | 710.00 | 713.00 | 690.00 | 702.00 | 702.00 | 69,852 |
| Apr 18, 2024 | 693.00 | 714.00 | 693.00 | 709.00 | 709.00 | 65,611 |
| Apr 17, 2024 | 686.00 | 708.00 | 686.00 | 703.00 | 703.00 | 33,183 |
| Apr 16, 2024 | 705.00 | 724.00 | 700.00 | 702.00 | 702.00 | 100,671 |
| Apr 15, 2024 | 714.00 | 714.00 | 703.00 | 703.00 | 703.00 | 56,443 |
| Apr 12, 2024 | 690.00 | 742.00 | 690.00 | 709.00 | 709.00 | 220,344 |
| Apr 11, 2024 | 683.00 | 707.00 | 683.00 | 693.00 | 693.00 | 49,038 |
| Apr 9, 2024 | 710.00 | 715.00 | 693.00 | 696.00 | 696.00 | 62,403 |
| Apr 8, 2024 | 707.00 | 720.00 | 691.00 | 710.00 | 710.00 | 114,598 |
| Apr 5, 2024 | 719.00 | 719.00 | 706.00 | 709.00 | 709.00 | 41,377 |
| Apr 4, 2024 | 723.00 | 730.00 | 714.00 | 721.00 | 721.00 | 74,318 |
| Apr 3, 2024 | 732.00 | 732.00 | 715.00 | 726.00 | 726.00 | 63,719 |
| Apr 2, 2024 | 729.00 | 736.00 | 714.00 | 732.00 | 732.00 | 133,740 |
| Apr 1, 2024 | 713.00 | 737.00 | 698.00 | 736.00 | 736.00 | 283,117 |
| Mar 29, 2024 | 711.00 | 728.00 | 675.00 | 712.00 | 712.00 | 283,110 |
| Mar 28, 2024 | 724.00 | 726.00 | 715.00 | 724.00 | 724.00 | 54,287 |
| Mar 27, 2024 | 726.00 | 726.00 | 713.00 | 724.00 | 724.00 | 60,239 |
| Mar 26, 2024 | 714.00 | 729.00 | 710.00 | 726.00 | 726.00 | 108,167 |
| Mar 25, 2024 | 718.00 | 720.00 | 710.00 | 714.00 | 714.00 | 45,500 |
| Mar 22, 2024 | 724.00 | 727.00 | 712.00 | 718.00 | 718.00 | 82,373 |
| Mar 21, 2024 | 715.00 | 747.00 | 711.00 | 721.00 | 721.00 | 268,302 |
| Mar 20, 2024 | 700.00 | 763.00 | 699.00 | 714.00 | 714.00 | 650,742 |
| Mar 19, 2024 | 700.00 | 706.00 | 688.00 | 700.00 | 700.00 | 217,738 |
| Mar 18, 2024 | 695.00 | 709.00 | 692.00 | 700.00 | 700.00 | 32,501 |
| Mar 15, 2024 | 709.00 | 715.00 | 689.00 | 695.00 | 695.00 | 277,699 |
| Mar 14, 2024 | 726.00 | 739.00 | 708.00 | 709.00 | 709.00 | 680,332 |
| Mar 13, 2024 | 700.00 | 886.00 | 690.00 | 726.00 | 726.00 | 5,237,898 |
| Mar 12, 2024 | 702.00 | 707.00 | 692.00 | 703.00 | 703.00 | 28,531 |
| Mar 11, 2024 | 705.00 | 713.00 | 691.00 | 700.00 | 700.00 | 61,572 |
| Mar 8, 2024 | 683.00 | 705.00 | 679.00 | 705.00 | 705.00 | 69,091 |
| Mar 7, 2024 | 696.00 | 696.00 | 669.00 | 685.00 | 685.00 | 130,501 |
| Mar 6, 2024 | 689.00 | 703.00 | 689.00 | 696.00 | 696.00 | 97,279 |
| Mar 5, 2024 | 712.00 | 712.00 | 685.00 | 703.00 | 703.00 | 124,221 |
| Mar 4, 2024 | 716.00 | 717.00 | 710.00 | 712.00 | 712.00 | 50,578 |
| Feb 29, 2024 | 732.00 | 740.00 | 709.00 | 719.00 | 719.00 | 124,725 |
| Feb 28, 2024 | 727.00 | 735.00 | 715.00 | 732.00 | 732.00 | 97,882 |
| Feb 27, 2024 | 735.00 | 736.00 | 721.00 | 735.00 | 735.00 | 49,443 |
| Feb 26, 2024 | 739.00 | 739.00 | 716.00 | 737.00 | 737.00 | 73,198 |
| Feb 23, 2024 | 751.00 | 751.00 | 720.00 | 739.00 | 739.00 | 97,086 |
| Feb 22, 2024 | 749.00 | 759.00 | 731.00 | 751.00 | 751.00 | 82,373 |
| Feb 21, 2024 | 763.00 | 774.00 | 741.00 | 744.00 | 744.00 | 109,429 |
| Feb 20, 2024 | 757.00 | 797.00 | 754.00 | 759.00 | 759.00 | 276,706 |
| Feb 19, 2024 | 713.00 | 753.00 | 713.00 | 750.00 | 750.00 | 251,698 |
| Feb 16, 2024 | 733.00 | 733.00 | 717.00 | 719.00 | 719.00 | 68,550 |
| Feb 15, 2024 | 727.00 | 738.00 | 715.00 | 725.00 | 725.00 | 187,402 |
| Feb 14, 2024 | 739.00 | 739.00 | 726.00 | 730.00 | 730.00 | 72,240 |
| Feb 13, 2024 | 738.00 | 745.00 | 727.00 | 740.00 | 740.00 | 100,505 |
| Feb 8, 2024 | 732.00 | 738.00 | 723.00 | 738.00 | 738.00 | 63,847 |
| Feb 7, 2024 | 731.00 | 734.00 | 721.00 | 732.00 | 732.00 | 32,381 |
| Feb 6, 2024 | 729.00 | 735.00 | 714.00 | 734.00 | 734.00 | 79,356 |
| Feb 5, 2024 | 738.00 | 738.00 | 713.00 | 737.00 | 737.00 | 85,459 |
| Feb 2, 2024 | 733.00 | 741.00 | 727.00 | 738.00 | 738.00 | 63,771 |
| Feb 1, 2024 | 730.00 | 738.00 | 727.00 | 733.00 | 733.00 | 39,865 |
| Jan 31, 2024 | 744.00 | 745.00 | 720.00 | 741.00 | 741.00 | 60,777 |
| Jan 30, 2024 | 737.00 | 747.00 | 722.00 | 744.00 | 744.00 | 83,157 |
| Jan 29, 2024 | 731.00 | 745.00 | 728.00 | 737.00 | 737.00 | 134,403 |
| Jan 26, 2024 | 715.00 | 731.00 | 715.00 | 731.00 | 731.00 | 124,628 |
| Jan 25, 2024 | 740.00 | 740.00 | 708.00 | 731.00 | 731.00 | 254,901 |
| Jan 24, 2024 | 743.00 | 759.00 | 717.00 | 744.00 | 744.00 | 201,305 |
| Jan 23, 2024 | 750.00 | 774.00 | 739.00 | 743.00 | 743.00 | 242,234 |
| Jan 22, 2024 | 760.00 | 781.00 | 732.00 | 742.00 | 742.00 | 342,860 |
| Jan 19, 2024 | 778.00 | 785.00 | 763.00 | 767.00 | 767.00 | 209,594 |
| Jan 18, 2024 | 776.00 | 822.00 | 750.00 | 775.00 | 775.00 | 339,383 |
| Jan 17, 2024 | 795.00 | 803.00 | 778.00 | 792.00 | 792.00 | 163,353 |
| Jan 16, 2024 | 824.00 | 824.00 | 795.00 | 795.00 | 795.00 | 105,429 |
| Jan 15, 2024 | 808.00 | 833.00 | 802.00 | 826.00 | 826.00 | 180,053 |
| Jan 12, 2024 | 833.00 | 847.00 | 797.00 | 833.00 | 833.00 | 425,571 |
| Jan 11, 2024 | 790.00 | 853.00 | 784.00 | 832.00 | 832.00 | 562,318 |
| Jan 10, 2024 | 809.00 | 809.00 | 780.00 | 790.00 | 790.00 | 170,489 |
| Jan 9, 2024 | 775.00 | 791.00 | 765.00 | 790.00 | 790.00 | 221,013 |
| Jan 8, 2024 | 770.00 | 770.00 | 755.00 | 768.00 | 768.00 | 176,734 |
| Jan 5, 2024 | 776.00 | 776.00 | 750.00 | 770.00 | 770.00 | 87,114 |
| Jan 4, 2024 | 783.00 | 783.00 | 761.00 | 773.00 | 773.00 | 81,092 |
| Jan 3, 2024 | 777.00 | 786.00 | 762.00 | 775.00 | 775.00 | 124,103 |
| Jan 2, 2024 | 787.00 | 794.00 | 765.00 | 777.00 | 777.00 | 173,802 |
| Dec 28, 2023 | 795.00 | 799.00 | 775.00 | 787.00 | 787.00 | 214,552 |
| Dec 27, 2023 | 1.05:1 Stock Splits | |||||
| Dec 27, 2023 | 766.00 | 795.00 | 760.00 | 780.00 | 780.00 | 234,439 |
| Dec 26, 2023 | 744.76 | 782.86 | 728.57 | 771.43 | 771.43 | 562,875 |
| Dec 22, 2023 | 743.81 | 756.19 | 720.95 | 744.76 | 744.76 | 283,741 |
| Dec 21, 2023 | 722.86 | 809.52 | 720.95 | 741.90 | 741.90 | 3,399,236 |
| Dec 20, 2023 | 707.62 | 722.86 | 700.00 | 721.90 | 721.90 | 125,325 |
| Dec 19, 2023 | 701.90 | 708.57 | 695.24 | 700.00 | 700.00 | 75,150 |
| Dec 18, 2023 | 696.19 | 704.76 | 695.24 | 701.90 | 701.90 | 61,435 |
| Dec 15, 2023 | 700.00 | 703.81 | 695.24 | 700.00 | 700.00 | 80,305 |
| Dec 14, 2023 | 709.52 | 709.52 | 685.71 | 696.19 | 696.19 | 75,138 |
| Dec 13, 2023 | 707.62 | 766.67 | 690.48 | 706.67 | 706.67 | 654,308 |
| Dec 12, 2023 | 713.33 | 713.33 | 703.81 | 707.62 | 707.62 | 58,479 |
| Dec 11, 2023 | 711.43 | 719.05 | 698.10 | 713.33 | 713.33 | 71,589 |
| Dec 8, 2023 | 705.71 | 719.05 | 703.81 | 711.43 | 711.43 | 67,049 |
| Dec 7, 2023 | 705.71 | 708.57 | 699.05 | 705.71 | 705.71 | 84,246 |
| Dec 6, 2023 | 697.14 | 707.62 | 691.43 | 705.71 | 705.71 | 52,884 |
| Dec 5, 2023 | 708.57 | 714.29 | 691.43 | 707.62 | 707.62 | 165,221 |
| Dec 4, 2023 | 682.86 | 742.86 | 667.62 | 706.67 | 706.67 | 743,747 |
| Dec 1, 2023 | 670.48 | 685.71 | 667.62 | 682.86 | 682.86 | 58,200 |
| Nov 30, 2023 | 687.62 | 687.62 | 661.90 | 681.90 | 681.90 | 189,096 |
| Nov 29, 2023 | 673.33 | 750.48 | 667.62 | 689.52 | 689.52 | 1,670,609 |
| Nov 28, 2023 | 676.19 | 687.62 | 673.33 | 684.76 | 684.76 | 28,882 |
| Nov 27, 2023 | 695.24 | 695.24 | 669.52 | 691.43 | 691.43 | 53,478 |
| Nov 24, 2023 | 685.71 | 688.57 | 677.14 | 682.86 | 682.86 | 32,944 |
| Nov 23, 2023 | 660.00 | 685.71 | 660.00 | 685.71 | 685.71 | 42,769 |
| Nov 22, 2023 | 665.71 | 688.57 | 657.14 | 671.43 | 671.43 | 86,071 |
| Nov 21, 2023 | 670.48 | 674.29 | 664.76 | 671.43 | 671.43 | 28,807 |
| Nov 20, 2023 | 676.19 | 676.19 | 662.86 | 670.48 | 670.48 | 22,830 |
| Nov 17, 2023 | 659.05 | 666.67 | 656.19 | 660.95 | 660.95 | 54,287 |
| Nov 16, 2023 | 656.19 | 675.24 | 653.33 | 664.76 | 664.76 | 88,512 |
| Nov 15, 2023 | 639.05 | 675.24 | 639.05 | 653.33 | 653.33 | 136,111 |
| Nov 14, 2023 | 634.29 | 645.71 | 634.29 | 639.05 | 639.05 | 45,166 |
| Nov 13, 2023 | 635.24 | 641.90 | 628.57 | 634.29 | 634.29 | 46,440 |
| Nov 10, 2023 | 656.19 | 656.19 | 634.29 | 635.24 | 635.24 | 52,977 |
| Nov 9, 2023 | 665.71 | 665.71 | 654.29 | 656.19 | 656.19 | 16,207 |
| Nov 8, 2023 | 652.38 | 669.52 | 644.76 | 665.71 | 665.71 | 71,712 |
| Nov 7, 2023 | 672.38 | 672.38 | 642.86 | 659.05 | 659.05 | 72,288 |
| Nov 6, 2023 | 639.05 | 660.95 | 636.19 | 660.00 | 660.00 | 75,077 |
| Nov 3, 2023 | 629.52 | 640.00 | 628.57 | 636.19 | 636.19 | 62,319 |
| Nov 2, 2023 | 620.95 | 633.33 | 620.95 | 628.57 | 628.57 | 47,956 |
| Nov 1, 2023 | 614.29 | 625.71 | 613.33 | 617.14 | 617.14 | 49,344 |
| Oct 31, 2023 | 632.38 | 634.29 | 614.29 | 614.29 | 614.29 | 74,539 |
| Oct 30, 2023 | 619.05 | 627.62 | 611.43 | 623.81 | 623.81 | 56,209 |
| Oct 27, 2023 | 611.43 | 630.48 | 611.43 | 620.95 | 620.95 | 56,285 |
| Oct 26, 2023 | 614.29 | 637.14 | 612.38 | 620.95 | 620.95 | 72,418 |
| Oct 25, 2023 | 642.86 | 656.19 | 620.00 | 637.14 | 637.14 | 115,485 |
| Oct 24, 2023 | 620.00 | 655.24 | 611.43 | 642.86 | 642.86 | 160,589 |
| Oct 23, 2023 | 629.52 | 640.00 | 620.95 | 620.95 | 620.95 | 95,861 |
| Oct 20, 2023 | 641.90 | 643.81 | 625.71 | 629.52 | 629.52 | 155,947 |
| Oct 19, 2023 | 646.67 | 650.48 | 640.00 | 644.76 | 644.76 | 101,050 |
| Oct 18, 2023 | 656.19 | 671.43 | 656.19 | 657.14 | 657.14 | 47,610 |
| Oct 17, 2023 | 646.67 | 711.43 | 646.67 | 659.05 | 659.05 | 774,583 |
| Oct 16, 2023 | 666.67 | 667.62 | 640.95 | 646.67 | 646.67 | 138,635 |
| Oct 13, 2023 | 677.14 | 680.00 | 658.10 | 663.81 | 663.81 | 76,291 |
| Oct 12, 2023 | 667.62 | 678.10 | 667.62 | 677.14 | 677.14 | 100,764 |
| Oct 11, 2023 | 666.67 | 681.90 | 661.90 | 670.48 | 670.48 | 139,385 |
| Oct 10, 2023 | 683.81 | 690.48 | 645.71 | 666.67 | 666.67 | 162,618 |
| Oct 6, 2023 | 682.86 | 703.81 | 680.00 | 686.67 | 686.67 | 212,480 |
| Oct 5, 2023 | 704.76 | 709.52 | 662.86 | 680.00 | 680.00 | 486,298 |
| Oct 4, 2023 | 666.67 | 761.90 | 656.19 | 714.29 | 714.29 | 4,743,775 |
| Sep 27, 2023 | 645.71 | 668.57 | 645.71 | 666.67 | 666.67 | 139,618 |
| Sep 26, 2023 | 656.19 | 663.81 | 640.00 | 645.71 | 645.71 | 200,705 |
| Sep 25, 2023 | 685.71 | 689.52 | 660.00 | 669.52 | 669.52 | 228,184 |
| Sep 22, 2023 | 685.71 | 695.24 | 683.81 | 691.43 | 691.43 | 96,900 |
| Sep 21, 2023 | 715.24 | 716.19 | 689.52 | 692.38 | 692.38 | 173,005 |
| Sep 20, 2023 | 708.57 | 726.67 | 708.57 | 718.10 | 718.10 | 145,611 |
| Sep 19, 2023 | 721.90 | 732.38 | 704.76 | 723.81 | 723.81 | 95,394 |
| Sep 18, 2023 | 725.71 | 738.10 | 725.71 | 733.33 | 733.33 | 50,386 |
| Sep 15, 2023 | 728.57 | 746.67 | 728.57 | 734.29 | 734.29 | 72,179 |
| Sep 14, 2023 | 715.24 | 728.57 | 715.24 | 724.76 | 724.76 | 63,122 |
| Sep 13, 2023 | 745.71 | 746.67 | 714.29 | 725.71 | 725.71 | 133,894 |
| Sep 12, 2023 | 757.14 | 761.90 | 738.10 | 739.05 | 739.05 | 114,654 |
| Sep 11, 2023 | 760.95 | 760.95 | 753.33 | 758.10 | 758.10 | 67,889 |
| Sep 8, 2023 | 739.05 | 771.43 | 733.33 | 757.14 | 757.14 | 145,090 |
| Sep 7, 2023 | 763.81 | 763.81 | 738.10 | 739.05 | 739.05 | 127,461 |
| Sep 6, 2023 | 745.71 | 789.52 | 745.71 | 760.95 | 760.95 | 276,462 |