At close: October 18 at 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 6,250.00 | 6,300.00 | 6,070.00 | 6,280.00 | 6,280.00 | 341,269 |
| Oct 17, 2024 | 6,350.00 | 6,500.00 | 6,180.00 | 6,240.00 | 6,240.00 | 529,303 |
| Oct 16, 2024 | 6,120.00 | 6,530.00 | 6,000.00 | 6,350.00 | 6,350.00 | 686,421 |
| Oct 15, 2024 | 6,030.00 | 6,390.00 | 5,990.00 | 6,260.00 | 6,260.00 | 726,448 |
| Oct 14, 2024 | 6,190.00 | 6,190.00 | 5,890.00 | 6,060.00 | 6,060.00 | 410,952 |
| Oct 11, 2024 | 5,670.00 | 6,230.00 | 5,530.00 | 6,100.00 | 6,100.00 | 973,654 |
| Oct 10, 2024 | 5,780.00 | 5,790.00 | 5,620.00 | 5,710.00 | 5,710.00 | 209,464 |
| Oct 8, 2024 | 6,100.00 | 6,210.00 | 5,580.00 | 5,680.00 | 5,680.00 | 758,350 |
| Oct 7, 2024 | 6,000.00 | 6,240.00 | 5,970.00 | 6,100.00 | 6,100.00 | 393,820 |
| Oct 4, 2024 | 6,200.00 | 6,270.00 | 5,980.00 | 5,990.00 | 5,990.00 | 474,902 |
| Oct 2, 2024 | 5,880.00 | 6,390.00 | 5,810.00 | 6,280.00 | 6,280.00 | 1,153,467 |
| Sep 30, 2024 | 6,070.00 | 6,070.00 | 5,770.00 | 5,900.00 | 5,900.00 | 278,938 |
| Sep 27, 2024 | 5,880.00 | 6,120.00 | 5,800.00 | 5,980.00 | 5,980.00 | 448,565 |
| Sep 26, 2024 | 5,770.00 | 6,030.00 | 5,710.00 | 5,880.00 | 5,880.00 | 427,692 |
| Sep 25, 2024 | 5,840.00 | 6,020.00 | 5,680.00 | 5,760.00 | 5,760.00 | 508,586 |
| Sep 24, 2024 | 5,980.00 | 5,990.00 | 5,780.00 | 5,880.00 | 5,880.00 | 621,856 |
| Sep 23, 2024 | 5,380.00 | 6,150.00 | 5,380.00 | 6,030.00 | 6,030.00 | 2,321,699 |
| Sep 20, 2024 | 5,200.00 | 5,440.00 | 5,180.00 | 5,370.00 | 5,370.00 | 231,222 |
| Sep 19, 2024 | 5,210.00 | 5,320.00 | 5,130.00 | 5,200.00 | 5,200.00 | 165,341 |
| Sep 13, 2024 | 5,130.00 | 5,260.00 | 5,040.00 | 5,210.00 | 5,210.00 | 136,703 |
| Sep 12, 2024 | 5,140.00 | 5,320.00 | 5,080.00 | 5,140.00 | 5,140.00 | 216,566 |
| Sep 11, 2024 | 5,110.00 | 5,190.00 | 4,930.00 | 5,000.00 | 5,000.00 | 121,801 |
| Sep 10, 2024 | 5,110.00 | 5,160.00 | 5,050.00 | 5,120.00 | 5,120.00 | 77,368 |
| Sep 9, 2024 | 4,910.00 | 5,170.00 | 4,890.00 | 5,120.00 | 5,120.00 | 74,286 |
| Sep 6, 2024 | 5,250.00 | 5,350.00 | 4,960.00 | 5,010.00 | 5,010.00 | 189,588 |
| Sep 5, 2024 | 5,230.00 | 5,420.00 | 5,150.00 | 5,250.00 | 5,250.00 | 165,302 |
| Sep 4, 2024 | 5,050.00 | 5,280.00 | 5,010.00 | 5,250.00 | 5,250.00 | 211,216 |
| Sep 3, 2024 | 5,330.00 | 5,430.00 | 5,240.00 | 5,260.00 | 5,260.00 | 151,962 |
| Sep 2, 2024 | 5,300.00 | 5,420.00 | 5,100.00 | 5,420.00 | 5,420.00 | 157,692 |
| Aug 30, 2024 | 5,120.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,300.00 | 89,316 |
| Aug 29, 2024 | 5,260.00 | 5,340.00 | 5,020.00 | 5,120.00 | 5,120.00 | 103,266 |
| Aug 28, 2024 | 5,150.00 | 5,330.00 | 5,130.00 | 5,290.00 | 5,290.00 | 125,833 |
| Aug 26, 2024 | 5,380.00 | 5,480.00 | 5,270.00 | 5,360.00 | 5,360.00 | 117,627 |
| Aug 23, 2024 | 5,380.00 | 5,470.00 | 5,350.00 | 5,370.00 | 5,370.00 | 81,714 |
| Aug 22, 2024 | 5,540.00 | 5,610.00 | 5,410.00 | 5,420.00 | 5,420.00 | 158,485 |
| Aug 21, 2024 | 5,350.00 | 5,570.00 | 5,250.00 | 5,540.00 | 5,540.00 | 287,089 |
| Aug 20, 2024 | 5,340.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,380.00 | 123,872 |
| Aug 19, 2024 | 5,400.00 | 5,420.00 | 5,190.00 | 5,330.00 | 5,330.00 | 140,166 |
| Aug 16, 2024 | 5,290.00 | 5,410.00 | 5,200.00 | 5,380.00 | 5,380.00 | 196,371 |
| Aug 14, 2024 | 5,340.00 | 5,390.00 | 5,190.00 | 5,280.00 | 5,280.00 | 111,895 |
| Aug 13, 2024 | 5,280.00 | 5,380.00 | 5,220.00 | 5,310.00 | 5,310.00 | 122,146 |
| Aug 12, 2024 | 5,450.00 | 5,450.00 | 5,250.00 | 5,340.00 | 5,340.00 | 204,195 |
| Aug 9, 2024 | 5,080.00 | 5,330.00 | 5,030.00 | 5,330.00 | 5,330.00 | 219,141 |
| Aug 8, 2024 | 5,000.00 | 5,150.00 | 4,760.00 | 5,080.00 | 5,080.00 | 126,593 |
| Aug 7, 2024 | 4,750.00 | 5,290.00 | 4,720.00 | 5,030.00 | 5,030.00 | 283,705 |
| Aug 6, 2024 | 4,595.00 | 4,830.00 | 4,445.00 | 4,750.00 | 4,750.00 | 403,669 |
| Aug 5, 2024 | 4,750.00 | 4,765.00 | 4,150.00 | 4,265.00 | 4,265.00 | 407,386 |
| Aug 2, 2024 | 4,990.00 | 5,010.00 | 4,770.00 | 4,800.00 | 4,800.00 | 106,691 |
| Aug 1, 2024 | 5,100.00 | 5,110.00 | 4,955.00 | 5,010.00 | 5,010.00 | 128,796 |
| Jul 31, 2024 | 4,830.00 | 5,070.00 | 4,830.00 | 5,070.00 | 5,070.00 | 87,581 |
| Jul 30, 2024 | 4,910.00 | 4,985.00 | 4,830.00 | 4,850.00 | 4,850.00 | 107,166 |
| Jul 29, 2024 | 5,050.00 | 5,150.00 | 4,950.00 | 4,950.00 | 4,950.00 | 170,499 |
| Jul 26, 2024 | 5,150.00 | 5,240.00 | 5,080.00 | 5,090.00 | 5,090.00 | 119,327 |
| Jul 25, 2024 | 5,240.00 | 5,330.00 | 5,090.00 | 5,230.00 | 5,230.00 | 112,879 |
| Jul 24, 2024 | 5,190.00 | 5,310.00 | 5,160.00 | 5,250.00 | 5,250.00 | 145,857 |
| Jul 23, 2024 | 5,320.00 | 5,340.00 | 5,190.00 | 5,270.00 | 5,270.00 | 89,775 |
| Jul 22, 2024 | 5,550.00 | 5,580.00 | 5,180.00 | 5,300.00 | 5,300.00 | 226,763 |
| Jul 19, 2024 | 5,170.00 | 5,440.00 | 5,160.00 | 5,430.00 | 5,430.00 | 136,443 |
| Jul 18, 2024 | 5,170.00 | 5,320.00 | 5,050.00 | 5,220.00 | 5,220.00 | 238,092 |
| Jul 17, 2024 | 5,610.00 | 5,610.00 | 5,300.00 | 5,340.00 | 5,340.00 | 252,027 |
| Jul 16, 2024 | 5,450.00 | 5,620.00 | 5,420.00 | 5,610.00 | 5,610.00 | 244,304 |
| Jul 15, 2024 | 5,330.00 | 5,520.00 | 5,110.00 | 5,500.00 | 5,500.00 | 345,711 |
| Jul 12, 2024 | 5,500.00 | 5,640.00 | 5,320.00 | 5,330.00 | 5,330.00 | 753,341 |
| Jul 11, 2024 | 5,330.00 | 5,420.00 | 5,180.00 | 5,360.00 | 5,360.00 | 276,983 |
| Jul 10, 2024 | 5,270.00 | 5,480.00 | 5,250.00 | 5,370.00 | 5,370.00 | 214,507 |
| Jul 9, 2024 | 5,160.00 | 5,420.00 | 5,150.00 | 5,310.00 | 5,310.00 | 215,655 |
| Jul 8, 2024 | 5,180.00 | 5,230.00 | 5,040.00 | 5,200.00 | 5,200.00 | 166,781 |
| Jul 5, 2024 | 5,280.00 | 5,350.00 | 5,130.00 | 5,190.00 | 5,190.00 | 257,297 |
| Jul 4, 2024 | 5,160.00 | 5,500.00 | 5,160.00 | 5,270.00 | 5,270.00 | 677,762 |
| Jul 3, 2024 | 5,290.00 | 5,400.00 | 5,050.00 | 5,150.00 | 5,150.00 | 454,407 |
| Jul 2, 2024 | 5,090.00 | 5,290.00 | 5,030.00 | 5,230.00 | 5,230.00 | 675,422 |
| Jul 1, 2024 | 4,580.00 | 5,200.00 | 4,580.00 | 5,110.00 | 5,110.00 | 1,440,467 |
| Jun 28, 2024 | 4,665.00 | 4,700.00 | 4,530.00 | 4,575.00 | 4,575.00 | 102,402 |
| Jun 27, 2024 | 4,625.00 | 4,690.00 | 4,555.00 | 4,645.00 | 4,645.00 | 58,495 |
| Jun 26, 2024 | 4,635.00 | 4,670.00 | 4,575.00 | 4,640.00 | 4,640.00 | 68,796 |
| Jun 25, 2024 | 4,640.00 | 4,700.00 | 4,540.00 | 4,640.00 | 4,640.00 | 95,929 |
| Jun 24, 2024 | 4,585.00 | 4,785.00 | 4,555.00 | 4,640.00 | 4,640.00 | 141,454 |
| Jun 21, 2024 | 4,475.00 | 4,595.00 | 4,465.00 | 4,550.00 | 4,550.00 | 94,319 |
| Jun 20, 2024 | 4,550.00 | 4,645.00 | 4,490.00 | 4,520.00 | 4,520.00 | 74,211 |
| Jun 19, 2024 | 4,665.00 | 4,730.00 | 4,575.00 | 4,575.00 | 4,575.00 | 116,853 |
| Jun 18, 2024 | 4,615.00 | 4,815.00 | 4,580.00 | 4,730.00 | 4,730.00 | 360,126 |
| Jun 17, 2024 | 4,705.00 | 4,755.00 | 4,595.00 | 4,710.00 | 4,710.00 | 215,866 |
| Jun 14, 2024 | 4,845.00 | 4,860.00 | 4,700.00 | 4,700.00 | 4,700.00 | 296,689 |
| Jun 13, 2024 | 5,240.00 | 5,300.00 | 4,600.00 | 4,895.00 | 4,895.00 | 1,776,393 |
| Jun 12, 2024 | 4,675.00 | 4,800.00 | 4,520.00 | 4,800.00 | 4,800.00 | 275,894 |
| Jun 11, 2024 | 4,210.00 | 4,685.00 | 4,185.00 | 4,645.00 | 4,645.00 | 600,863 |
| Jun 10, 2024 | 4,130.00 | 4,205.00 | 4,060.00 | 4,205.00 | 4,205.00 | 88,157 |
| Jun 7, 2024 | 4,255.00 | 4,275.00 | 4,140.00 | 4,180.00 | 4,180.00 | 129,458 |
| Jun 5, 2024 | 4,280.00 | 4,290.00 | 4,210.00 | 4,255.00 | 4,255.00 | 48,708 |
| Jun 4, 2024 | 4,350.00 | 4,385.00 | 4,265.00 | 4,275.00 | 4,275.00 | 93,883 |
| Jun 3, 2024 | 4,315.00 | 4,400.00 | 4,280.00 | 4,390.00 | 4,390.00 | 70,879 |
| May 31, 2024 | 4,265.00 | 4,370.00 | 4,245.00 | 4,350.00 | 4,350.00 | 59,051 |
| May 30, 2024 | 4,380.00 | 4,385.00 | 4,200.00 | 4,270.00 | 4,270.00 | 112,481 |
| May 29, 2024 | 4,490.00 | 4,490.00 | 4,355.00 | 4,385.00 | 4,385.00 | 65,662 |
| May 28, 2024 | 4,300.00 | 4,525.00 | 4,295.00 | 4,490.00 | 4,490.00 | 127,997 |
| May 27, 2024 | 4,420.00 | 4,420.00 | 4,280.00 | 4,355.00 | 4,355.00 | 108,673 |
| May 24, 2024 | 4,400.00 | 4,435.00 | 4,295.00 | 4,420.00 | 4,420.00 | 95,364 |
| May 23, 2024 | 4,500.00 | 4,510.00 | 4,415.00 | 4,425.00 | 4,425.00 | 72,689 |
| May 22, 2024 | 4,525.00 | 4,555.00 | 4,460.00 | 4,500.00 | 4,500.00 | 74,482 |
| May 21, 2024 | 4,495.00 | 4,560.00 | 4,430.00 | 4,555.00 | 4,555.00 | 140,568 |
| May 20, 2024 | 4,555.00 | 4,590.00 | 4,470.00 | 4,540.00 | 4,540.00 | 100,547 |
| May 17, 2024 | 4,615.00 | 4,640.00 | 4,510.00 | 4,580.00 | 4,580.00 | 107,103 |
| May 16, 2024 | 4,750.00 | 4,765.00 | 4,600.00 | 4,615.00 | 4,615.00 | 138,207 |
| May 14, 2024 | 4,795.00 | 4,800.00 | 4,635.00 | 4,750.00 | 4,750.00 | 153,008 |
| May 13, 2024 | 4,635.00 | 4,830.00 | 4,590.00 | 4,765.00 | 4,765.00 | 334,445 |
| May 10, 2024 | 4,615.00 | 4,635.00 | 4,510.00 | 4,635.00 | 4,635.00 | 144,421 |
| May 9, 2024 | 4,640.00 | 4,680.00 | 4,570.00 | 4,595.00 | 4,595.00 | 67,436 |
| May 8, 2024 | 4,720.00 | 4,720.00 | 4,565.00 | 4,620.00 | 4,620.00 | 120,028 |
| May 7, 2024 | 4,635.00 | 4,700.00 | 4,615.00 | 4,660.00 | 4,660.00 | 60,263 |
| May 3, 2024 | 4,610.00 | 4,670.00 | 4,535.00 | 4,635.00 | 4,635.00 | 83,145 |
| May 2, 2024 | 4,560.00 | 4,630.00 | 4,545.00 | 4,600.00 | 4,600.00 | 47,105 |
| Apr 30, 2024 | 4,560.00 | 4,665.00 | 4,505.00 | 4,560.00 | 4,560.00 | 142,688 |
| Apr 29, 2024 | 4,500.00 | 4,560.00 | 4,470.00 | 4,550.00 | 4,550.00 | 87,051 |
| Apr 26, 2024 | 4,355.00 | 4,550.00 | 4,355.00 | 4,500.00 | 4,500.00 | 82,750 |
| Apr 25, 2024 | 4,485.00 | 4,525.00 | 4,350.00 | 4,365.00 | 4,365.00 | 79,186 |
| Apr 24, 2024 | 4,400.00 | 4,525.00 | 4,370.00 | 4,490.00 | 4,490.00 | 117,222 |
| Apr 23, 2024 | 4,405.00 | 4,480.00 | 4,365.00 | 4,400.00 | 4,400.00 | 59,854 |
| Apr 22, 2024 | 4,370.00 | 4,420.00 | 4,345.00 | 4,395.00 | 4,395.00 | 98,929 |
| Apr 19, 2024 | 4,460.00 | 4,490.00 | 4,300.00 | 4,370.00 | 4,370.00 | 75,506 |
| Apr 18, 2024 | 4,315.00 | 4,470.00 | 4,300.00 | 4,460.00 | 4,460.00 | 89,753 |
| Apr 17, 2024 | 4,550.00 | 4,550.00 | 4,325.00 | 4,360.00 | 4,360.00 | 190,345 |
| Apr 16, 2024 | 4,315.00 | 4,560.00 | 4,315.00 | 4,490.00 | 4,490.00 | 220,498 |
| Apr 15, 2024 | 4,340.00 | 4,440.00 | 4,200.00 | 4,385.00 | 4,385.00 | 333,742 |
| Apr 12, 2024 | 4,250.00 | 4,980.00 | 4,250.00 | 4,415.00 | 4,415.00 | 4,361,871 |
| Apr 11, 2024 | 4,225.00 | 4,320.00 | 4,155.00 | 4,280.00 | 4,280.00 | 169,045 |
| Apr 9, 2024 | 4,370.00 | 4,410.00 | 4,285.00 | 4,335.00 | 4,335.00 | 110,348 |
| Apr 8, 2024 | 4,340.00 | 4,380.00 | 4,260.00 | 4,325.00 | 4,325.00 | 132,384 |
| Apr 5, 2024 | 4,365.00 | 4,385.00 | 4,150.00 | 4,350.00 | 4,350.00 | 429,859 |
| Apr 4, 2024 | 4,735.00 | 4,785.00 | 4,360.00 | 4,395.00 | 4,395.00 | 868,099 |
| Apr 3, 2024 | 4,710.00 | 4,735.00 | 4,560.00 | 4,735.00 | 4,735.00 | 201,915 |
| Apr 2, 2024 | 4,890.00 | 4,910.00 | 4,590.00 | 4,735.00 | 4,735.00 | 454,470 |
| Apr 1, 2024 | 5,010.00 | 5,020.00 | 4,855.00 | 4,890.00 | 4,890.00 | 420,259 |
| Mar 29, 2024 | 5,070.00 | 5,160.00 | 4,995.00 | 5,030.00 | 5,030.00 | 146,642 |
| Mar 28, 2024 | 5,120.00 | 5,260.00 | 5,030.00 | 5,090.00 | 5,090.00 | 174,548 |
| Mar 27, 2024 | 5,120.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 135,234 |
| Mar 26, 2024 | 5,130.00 | 5,180.00 | 5,020.00 | 5,070.00 | 5,070.00 | 141,705 |
| Mar 25, 2024 | 5,140.00 | 5,230.00 | 5,070.00 | 5,130.00 | 5,130.00 | 237,266 |
| Mar 22, 2024 | 4,950.00 | 5,230.00 | 4,895.00 | 5,140.00 | 5,140.00 | 332,818 |
| Mar 21, 2024 | 5,010.00 | 5,050.00 | 4,895.00 | 4,950.00 | 4,950.00 | 213,886 |
| Mar 20, 2024 | 5,140.00 | 5,140.00 | 4,935.00 | 4,965.00 | 4,965.00 | 228,550 |
| Mar 19, 2024 | 5,080.00 | 5,250.00 | 5,060.00 | 5,150.00 | 5,150.00 | 494,594 |
| Mar 18, 2024 | 4,970.00 | 4,980.00 | 4,860.00 | 4,930.00 | 4,930.00 | 236,033 |
| Mar 15, 2024 | 5,010.00 | 5,060.00 | 4,940.00 | 4,980.00 | 4,980.00 | 122,743 |
| Mar 14, 2024 | 5,090.00 | 5,140.00 | 4,995.00 | 5,030.00 | 5,030.00 | 132,587 |
| Mar 13, 2024 | 5,350.00 | 5,430.00 | 5,020.00 | 5,060.00 | 5,060.00 | 415,231 |
| Mar 12, 2024 | 5,270.00 | 5,430.00 | 5,140.00 | 5,330.00 | 5,330.00 | 231,647 |
| Mar 11, 2024 | 5,260.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,280.00 | 160,915 |
| Mar 8, 2024 | 5,450.00 | 5,460.00 | 5,210.00 | 5,320.00 | 5,320.00 | 867,917 |
| Mar 7, 2024 | 5,410.00 | 5,600.00 | 5,320.00 | 5,440.00 | 5,440.00 | 257,217 |
| Mar 6, 2024 | 5,390.00 | 5,470.00 | 5,180.00 | 5,380.00 | 5,380.00 | 166,709 |
| Mar 5, 2024 | 5,170.00 | 5,680.00 | 5,130.00 | 5,460.00 | 5,460.00 | 697,750 |
| Mar 4, 2024 | 5,460.00 | 5,510.00 | 5,090.00 | 5,160.00 | 5,160.00 | 500,167 |
| Feb 29, 2024 | 5,800.00 | 5,800.00 | 5,390.00 | 5,500.00 | 5,500.00 | 355,473 |
| Feb 28, 2024 | 5,650.00 | 5,870.00 | 5,650.00 | 5,810.00 | 5,810.00 | 315,482 |
| Feb 27, 2024 | 5,990.00 | 6,000.00 | 5,690.00 | 5,740.00 | 5,740.00 | 733,399 |
| Feb 26, 2024 | 5,450.00 | 5,870.00 | 5,400.00 | 5,800.00 | 5,800.00 | 871,051 |
| Feb 23, 2024 | 5,350.00 | 5,450.00 | 5,210.00 | 5,430.00 | 5,430.00 | 238,879 |
| Feb 22, 2024 | 5,350.00 | 5,440.00 | 5,290.00 | 5,400.00 | 5,400.00 | 185,585 |
| Feb 21, 2024 | 5,180.00 | 5,440.00 | 5,130.00 | 5,350.00 | 5,350.00 | 473,260 |
| Feb 20, 2024 | 5,280.00 | 5,300.00 | 5,070.00 | 5,180.00 | 5,180.00 | 167,309 |
| Feb 19, 2024 | 5,420.00 | 5,450.00 | 5,180.00 | 5,290.00 | 5,290.00 | 182,280 |
| Feb 16, 2024 | 5,350.00 | 5,500.00 | 5,250.00 | 5,460.00 | 5,460.00 | 257,496 |
| Feb 15, 2024 | 5,200.00 | 5,460.00 | 5,110.00 | 5,390.00 | 5,390.00 | 329,467 |
| Feb 14, 2024 | 5,170.00 | 5,350.00 | 5,120.00 | 5,270.00 | 5,270.00 | 202,453 |
| Feb 13, 2024 | 5,260.00 | 5,430.00 | 5,200.00 | 5,320.00 | 5,320.00 | 425,206 |
| Feb 8, 2024 | 5,230.00 | 5,340.00 | 5,060.00 | 5,260.00 | 5,260.00 | 325,380 |
| Feb 7, 2024 | 4,980.00 | 5,230.00 | 4,930.00 | 5,200.00 | 5,200.00 | 538,683 |
| Feb 6, 2024 | 4,915.00 | 4,975.00 | 4,780.00 | 4,975.00 | 4,975.00 | 342,281 |
| Feb 5, 2024 | 4,830.00 | 4,900.00 | 4,780.00 | 4,865.00 | 4,865.00 | 138,108 |
| Feb 2, 2024 | 4,805.00 | 4,945.00 | 4,695.00 | 4,830.00 | 4,830.00 | 368,954 |
| Feb 1, 2024 | 4,700.00 | 4,795.00 | 4,555.00 | 4,780.00 | 4,780.00 | 198,847 |
| Jan 31, 2024 | 4,720.00 | 4,820.00 | 4,600.00 | 4,735.00 | 4,735.00 | 161,144 |
| Jan 30, 2024 | 4,860.00 | 4,880.00 | 4,645.00 | 4,765.00 | 4,765.00 | 240,932 |
| Jan 29, 2024 | 4,985.00 | 5,060.00 | 4,845.00 | 4,850.00 | 4,850.00 | 273,438 |
| Jan 26, 2024 | 4,900.00 | 5,060.00 | 4,900.00 | 4,995.00 | 4,995.00 | 118,305 |
| Jan 25, 2024 | 4,940.00 | 5,040.00 | 4,845.00 | 4,900.00 | 4,900.00 | 131,794 |
| Jan 24, 2024 | 5,040.00 | 5,040.00 | 4,840.00 | 4,940.00 | 4,940.00 | 226,056 |
| Jan 23, 2024 | 5,230.00 | 5,250.00 | 4,990.00 | 4,990.00 | 4,990.00 | 301,516 |
| Jan 22, 2024 | 5,290.00 | 5,300.00 | 5,080.00 | 5,240.00 | 5,240.00 | 315,040 |
| Jan 19, 2024 | 5,100.00 | 5,420.00 | 5,060.00 | 5,350.00 | 5,350.00 | 408,096 |
| Jan 18, 2024 | 4,940.00 | 5,100.00 | 4,865.00 | 5,060.00 | 5,060.00 | 165,948 |
| Jan 17, 2024 | 5,010.00 | 5,060.00 | 4,880.00 | 4,940.00 | 4,940.00 | 151,035 |
| Jan 16, 2024 | 5,290.00 | 5,290.00 | 4,980.00 | 5,010.00 | 5,010.00 | 406,120 |
| Jan 15, 2024 | 5,400.00 | 5,550.00 | 5,200.00 | 5,230.00 | 5,230.00 | 355,769 |
| Jan 12, 2024 | 5,410.00 | 5,490.00 | 5,250.00 | 5,440.00 | 5,440.00 | 238,380 |
| Jan 11, 2024 | 5,730.00 | 5,770.00 | 5,360.00 | 5,410.00 | 5,410.00 | 789,626 |
| Jan 10, 2024 | 6,050.00 | 6,050.00 | 5,580.00 | 5,730.00 | 5,730.00 | 516,283 |
| Jan 9, 2024 | 5,700.00 | 6,050.00 | 5,690.00 | 5,910.00 | 5,910.00 | 1,177,338 |
| Jan 8, 2024 | 5,350.00 | 5,780.00 | 5,220.00 | 5,660.00 | 5,660.00 | 1,081,715 |
| Jan 5, 2024 | 5,200.00 | 5,430.00 | 5,140.00 | 5,250.00 | 5,250.00 | 616,918 |
| Jan 4, 2024 | 5,070.00 | 5,460.00 | 5,050.00 | 5,120.00 | 5,120.00 | 478,487 |
| Jan 3, 2024 | 5,080.00 | 5,320.00 | 5,010.00 | 5,130.00 | 5,130.00 | 352,006 |
| Jan 2, 2024 | 4,920.00 | 5,280.00 | 4,885.00 | 5,160.00 | 5,160.00 | 622,739 |
| Dec 28, 2023 | 4,760.00 | 4,850.00 | 4,665.00 | 4,820.00 | 4,820.00 | 147,746 |
| Dec 27, 2023 | 4,650.00 | 4,790.00 | 4,600.00 | 4,695.00 | 4,695.00 | 69,189 |
| Dec 26, 2023 | 4,610.00 | 4,670.00 | 4,580.00 | 4,650.00 | 4,650.00 | 157,871 |
| Dec 22, 2023 | 4,755.00 | 4,755.00 | 4,630.00 | 4,650.00 | 4,650.00 | 93,090 |
| Dec 21, 2023 | 4,670.00 | 4,790.00 | 4,670.00 | 4,755.00 | 4,755.00 | 99,434 |
| Dec 20, 2023 | 4,805.00 | 4,880.00 | 4,610.00 | 4,745.00 | 4,745.00 | 222,967 |
| Dec 19, 2023 | 4,730.00 | 4,810.00 | 4,655.00 | 4,810.00 | 4,810.00 | 102,819 |
| Dec 18, 2023 | 4,605.00 | 4,795.00 | 4,605.00 | 4,725.00 | 4,725.00 | 66,990 |
| Dec 15, 2023 | 4,630.00 | 4,780.00 | 4,630.00 | 4,650.00 | 4,650.00 | 167,159 |
| Dec 14, 2023 | 4,790.00 | 4,790.00 | 4,610.00 | 4,665.00 | 4,665.00 | 142,890 |
| Dec 13, 2023 | 4,740.00 | 4,920.00 | 4,620.00 | 4,715.00 | 4,715.00 | 123,082 |
| Dec 12, 2023 | 4,820.00 | 4,860.00 | 4,700.00 | 4,730.00 | 4,730.00 | 201,208 |
| Dec 11, 2023 | 4,950.00 | 5,050.00 | 4,845.00 | 4,860.00 | 4,860.00 | 126,808 |
| Dec 8, 2023 | 4,825.00 | 5,070.00 | 4,825.00 | 4,950.00 | 4,950.00 | 156,481 |
| Dec 7, 2023 | 4,960.00 | 5,000.00 | 4,770.00 | 4,820.00 | 4,820.00 | 242,437 |
| Dec 6, 2023 | 4,970.00 | 5,060.00 | 4,830.00 | 4,960.00 | 4,960.00 | 185,027 |
| Dec 5, 2023 | 5,000.00 | 5,220.00 | 4,900.00 | 4,970.00 | 4,970.00 | 301,451 |
| Dec 4, 2023 | 5,230.00 | 5,340.00 | 5,090.00 | 5,110.00 | 5,110.00 | 406,347 |
| Dec 1, 2023 | 5,310.00 | 5,430.00 | 5,060.00 | 5,270.00 | 5,270.00 | 499,557 |
| Nov 30, 2023 | 5,020.00 | 5,410.00 | 5,020.00 | 5,250.00 | 5,250.00 | 636,584 |
| Nov 29, 2023 | 5,000.00 | 5,290.00 | 4,955.00 | 5,060.00 | 5,060.00 | 774,076 |
| Nov 28, 2023 | 4,715.00 | 5,130.00 | 4,625.00 | 5,040.00 | 5,040.00 | 1,570,897 |
| Nov 27, 2023 | 4,635.00 | 4,720.00 | 4,500.00 | 4,670.00 | 4,670.00 | 188,678 |
| Nov 24, 2023 | 4,725.00 | 4,735.00 | 4,635.00 | 4,650.00 | 4,650.00 | 106,591 |
| Nov 23, 2023 | 4,595.00 | 4,765.00 | 4,505.00 | 4,735.00 | 4,735.00 | 258,752 |
| Nov 22, 2023 | 4,635.00 | 4,680.00 | 4,550.00 | 4,580.00 | 4,580.00 | 183,550 |
| Nov 21, 2023 | 4,610.00 | 4,725.00 | 4,590.00 | 4,720.00 | 4,720.00 | 206,843 |
| Nov 20, 2023 | 4,530.00 | 4,695.00 | 4,530.00 | 4,610.00 | 4,610.00 | 154,987 |
| Nov 17, 2023 | 4,775.00 | 4,775.00 | 4,535.00 | 4,635.00 | 4,635.00 | 412,214 |
| Nov 16, 2023 | 4,275.00 | 4,860.00 | 4,275.00 | 4,820.00 | 4,820.00 | 766,524 |
| Nov 15, 2023 | 4,300.00 | 4,390.00 | 4,245.00 | 4,300.00 | 4,300.00 | 118,274 |
| Nov 14, 2023 | 4,215.00 | 4,480.00 | 4,110.00 | 4,295.00 | 4,295.00 | 292,101 |
| Nov 13, 2023 | 4,185.00 | 4,255.00 | 4,095.00 | 4,115.00 | 4,115.00 | 168,077 |
| Nov 10, 2023 | 4,200.00 | 4,295.00 | 4,110.00 | 4,165.00 | 4,165.00 | 158,172 |
| Nov 9, 2023 | 4,495.00 | 4,515.00 | 4,220.00 | 4,220.00 | 4,220.00 | 302,194 |
| Nov 8, 2023 | 4,475.00 | 4,675.00 | 4,425.00 | 4,485.00 | 4,485.00 | 369,442 |
| Nov 7, 2023 | 4,495.00 | 4,510.00 | 4,250.00 | 4,375.00 | 4,375.00 | 229,246 |
| Nov 6, 2023 | 4,475.00 | 4,540.00 | 4,310.00 | 4,500.00 | 4,500.00 | 410,396 |
| Nov 3, 2023 | 4,165.00 | 4,350.00 | 4,110.00 | 4,350.00 | 4,350.00 | 181,157 |
| Nov 2, 2023 | 4,020.00 | 4,200.00 | 4,020.00 | 4,150.00 | 4,150.00 | 141,539 |
| Nov 1, 2023 | 4,000.00 | 4,050.00 | 3,920.00 | 3,995.00 | 3,995.00 | 107,867 |
| Oct 31, 2023 | 4,170.00 | 4,170.00 | 3,920.00 | 3,940.00 | 3,940.00 | 108,888 |
| Oct 30, 2023 | 4,065.00 | 4,160.00 | 4,010.00 | 4,090.00 | 4,090.00 | 73,452 |
| Oct 27, 2023 | 4,005.00 | 4,205.00 | 3,960.00 | 4,135.00 | 4,135.00 | 154,815 |
| Oct 26, 2023 | 4,175.00 | 4,175.00 | 4,000.00 | 4,030.00 | 4,030.00 | 153,804 |
| Oct 25, 2023 | 4,290.00 | 4,355.00 | 4,225.00 | 4,260.00 | 4,260.00 | 109,659 |
| Oct 24, 2023 | 4,145.00 | 4,290.00 | 3,920.00 | 4,290.00 | 4,290.00 | 225,181 |
| Oct 23, 2023 | 4,020.00 | 4,240.00 | 4,020.00 | 4,145.00 | 4,145.00 | 162,039 |
| Oct 20, 2023 | 4,200.00 | 4,245.00 | 3,980.00 | 4,105.00 | 4,105.00 | 380,205 |
| Oct 19, 2023 | 4,485.00 | 4,485.00 | 4,245.00 | 4,260.00 | 4,260.00 | 268,186 |
| Oct 18, 2023 | 4,715.00 | 4,735.00 | 4,505.00 | 4,590.00 | 4,590.00 | 247,466 |