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 | 500.00 | 500.00 | 482.00 | 494.00 | 494.00 | 227,101 |
| Sep 5, 2024 | 499.00 | 506.00 | 495.00 | 500.00 | 500.00 | 97,279 |
| Sep 4, 2024 | 507.00 | 507.00 | 486.00 | 496.00 | 496.00 | 501,660 |
| Sep 3, 2024 | 523.00 | 528.00 | 512.00 | 513.00 | 513.00 | 107,147 |
| Sep 2, 2024 | 534.00 | 537.00 | 520.00 | 522.00 | 522.00 | 178,085 |
| Aug 30, 2024 | 528.00 | 531.00 | 522.00 | 531.00 | 531.00 | 118,286 |
| Aug 29, 2024 | 519.00 | 527.00 | 509.00 | 526.00 | 526.00 | 138,360 |
| Aug 28, 2024 | 534.00 | 535.00 | 515.00 | 525.00 | 525.00 | 172,740 |
| Aug 26, 2024 | 555.00 | 555.00 | 516.00 | 543.00 | 543.00 | 293,217 |
| Aug 23, 2024 | 543.00 | 550.00 | 530.00 | 550.00 | 550.00 | 161,022 |
| Aug 22, 2024 | 568.00 | 572.00 | 542.00 | 543.00 | 543.00 | 289,919 |
| Aug 21, 2024 | 580.00 | 582.00 | 560.00 | 569.00 | 569.00 | 274,147 |
| Aug 20, 2024 | 579.00 | 587.00 | 575.00 | 580.00 | 580.00 | 93,483 |
| Aug 19, 2024 | 575.00 | 596.00 | 570.00 | 580.00 | 580.00 | 377,843 |
| Aug 16, 2024 | 588.00 | 591.00 | 574.00 | 578.00 | 578.00 | 99,517 |
| Aug 14, 2024 | 579.00 | 590.00 | 577.00 | 587.00 | 587.00 | 88,331 |
| Aug 13, 2024 | 574.00 | 584.00 | 568.00 | 579.00 | 579.00 | 103,818 |
| Aug 12, 2024 | 569.00 | 588.00 | 569.00 | 579.00 | 579.00 | 121,634 |
| Aug 9, 2024 | 550.00 | 570.00 | 550.00 | 568.00 | 568.00 | 195,622 |
| Aug 8, 2024 | 565.00 | 565.00 | 545.00 | 556.00 | 556.00 | 196,067 |
| Aug 7, 2024 | 554.00 | 563.00 | 539.00 | 556.00 | 556.00 | 347,050 |
| Aug 6, 2024 | 490.00 | 543.00 | 490.00 | 539.00 | 539.00 | 420,796 |
| Aug 5, 2024 | 570.00 | 570.00 | 508.00 | 518.00 | 518.00 | 721,910 |
| Aug 2, 2024 | 572.00 | 582.00 | 570.00 | 577.00 | 577.00 | 147,199 |
| Aug 1, 2024 | 595.00 | 597.00 | 578.00 | 584.00 | 584.00 | 295,311 |
| Jul 31, 2024 | 608.00 | 608.00 | 584.00 | 595.00 | 595.00 | 183,185 |
| Jul 30, 2024 | 600.00 | 615.00 | 596.00 | 608.00 | 608.00 | 128,732 |
| Jul 29, 2024 | 580.00 | 606.00 | 580.00 | 604.00 | 604.00 | 168,851 |
| Jul 26, 2024 | 595.00 | 601.00 | 581.00 | 583.00 | 583.00 | 84,925 |
| Jul 25, 2024 | 598.00 | 608.00 | 587.00 | 595.00 | 595.00 | 327,272 |
| Jul 24, 2024 | 595.00 | 605.00 | 587.00 | 604.00 | 604.00 | 170,897 |
| Jul 23, 2024 | 596.00 | 603.00 | 579.00 | 592.00 | 592.00 | 319,575 |
| Jul 22, 2024 | 621.00 | 621.00 | 597.00 | 597.00 | 597.00 | 282,233 |
| Jul 19, 2024 | 590.00 | 635.00 | 575.00 | 630.00 | 630.00 | 678,493 |
| Jul 18, 2024 | 579.00 | 592.00 | 577.00 | 590.00 | 590.00 | 166,592 |
| Jul 17, 2024 | 587.00 | 598.00 | 581.00 | 590.00 | 590.00 | 211,050 |
| Jul 16, 2024 | 588.00 | 597.00 | 563.00 | 593.00 | 593.00 | 297,865 |
| Jul 15, 2024 | 584.00 | 592.00 | 582.00 | 588.00 | 588.00 | 107,026 |
| Jul 12, 2024 | 585.00 | 586.00 | 571.00 | 584.00 | 584.00 | 90,916 |
| Jul 11, 2024 | 584.00 | 592.00 | 580.00 | 585.00 | 585.00 | 122,371 |
| Jul 10, 2024 | 578.00 | 587.00 | 573.00 | 584.00 | 584.00 | 113,405 |
| Jul 9, 2024 | 560.00 | 598.00 | 560.00 | 579.00 | 579.00 | 344,063 |
| Jul 8, 2024 | 561.00 | 569.00 | 560.00 | 562.00 | 562.00 | 181,910 |
| Jul 5, 2024 | 578.00 | 578.00 | 554.00 | 565.00 | 565.00 | 269,933 |
| Jul 4, 2024 | 556.00 | 564.00 | 556.00 | 562.00 | 562.00 | 145,730 |
| Jul 3, 2024 | 558.00 | 566.00 | 554.00 | 560.00 | 560.00 | 171,204 |
| Jul 2, 2024 | 556.00 | 564.00 | 552.00 | 558.00 | 558.00 | 144,896 |
| Jul 1, 2024 | 574.00 | 575.00 | 553.00 | 561.00 | 561.00 | 342,182 |
| Jun 28, 2024 | 560.00 | 586.00 | 560.00 | 568.00 | 568.00 | 172,976 |
| Jun 27, 2024 | 563.00 | 573.00 | 555.00 | 560.00 | 560.00 | 244,734 |
| Jun 26, 2024 | 602.00 | 606.00 | 560.00 | 561.00 | 561.00 | 795,458 |
| Jun 25, 2024 | 597.00 | 606.00 | 597.00 | 602.00 | 602.00 | 168,566 |
| Jun 24, 2024 | 610.00 | 613.00 | 602.00 | 603.00 | 603.00 | 123,798 |
| Jun 21, 2024 | 609.00 | 615.00 | 596.00 | 610.00 | 610.00 | 317,663 |
| Jun 20, 2024 | 610.00 | 618.00 | 601.00 | 609.00 | 609.00 | 273,868 |
| Jun 19, 2024 | 613.00 | 617.00 | 610.00 | 614.00 | 614.00 | 132,426 |
| Jun 18, 2024 | 600.00 | 619.00 | 600.00 | 613.00 | 613.00 | 199,426 |
| Jun 17, 2024 | 617.00 | 624.00 | 609.00 | 617.00 | 617.00 | 108,268 |
| Jun 14, 2024 | 626.00 | 638.00 | 615.00 | 618.00 | 618.00 | 173,951 |
| Jun 13, 2024 | 625.00 | 631.00 | 616.00 | 630.00 | 630.00 | 129,387 |
| Jun 12, 2024 | 636.00 | 642.00 | 616.00 | 625.00 | 625.00 | 155,738 |
| Jun 11, 2024 | 614.00 | 675.00 | 605.00 | 632.00 | 632.00 | 906,362 |
| Jun 10, 2024 | 625.00 | 625.00 | 605.00 | 614.00 | 614.00 | 225,320 |
| Jun 7, 2024 | 604.00 | 646.00 | 598.00 | 625.00 | 625.00 | 517,781 |
| Jun 5, 2024 | 607.00 | 618.00 | 599.00 | 599.00 | 599.00 | 241,160 |
| Jun 4, 2024 | 620.00 | 633.00 | 604.00 | 607.00 | 607.00 | 225,520 |
| Jun 3, 2024 | 609.00 | 629.00 | 609.00 | 628.00 | 628.00 | 159,845 |
| May 31, 2024 | 614.00 | 615.00 | 601.00 | 613.00 | 613.00 | 93,427 |
| May 30, 2024 | 613.00 | 624.00 | 595.00 | 613.00 | 613.00 | 525,561 |
| May 29, 2024 | 635.00 | 650.00 | 599.00 | 613.00 | 613.00 | 673,634 |
| May 28, 2024 | 648.00 | 660.00 | 634.00 | 634.00 | 634.00 | 162,860 |
| May 27, 2024 | 634.00 | 652.00 | 626.00 | 648.00 | 648.00 | 281,373 |
| May 24, 2024 | 631.00 | 643.00 | 628.00 | 630.00 | 630.00 | 226,830 |
| May 23, 2024 | 656.00 | 660.00 | 630.00 | 631.00 | 631.00 | 317,850 |
| May 22, 2024 | 670.00 | 675.00 | 653.00 | 660.00 | 660.00 | 167,434 |
| May 21, 2024 | 668.00 | 674.00 | 660.00 | 666.00 | 666.00 | 190,663 |
| May 20, 2024 | 680.00 | 685.00 | 663.00 | 674.00 | 674.00 | 185,786 |
| May 17, 2024 | 666.00 | 680.00 | 660.00 | 679.00 | 679.00 | 133,573 |
| May 16, 2024 | 650.00 | 694.00 | 650.00 | 682.00 | 682.00 | 472,953 |
| May 14, 2024 | 648.00 | 660.00 | 645.00 | 649.00 | 649.00 | 158,581 |
| May 13, 2024 | 658.00 | 665.00 | 645.00 | 650.00 | 650.00 | 155,034 |
| May 10, 2024 | 650.00 | 685.00 | 649.00 | 662.00 | 662.00 | 317,860 |
| May 9, 2024 | 655.00 | 660.00 | 644.00 | 645.00 | 645.00 | 294,774 |
| May 8, 2024 | 659.00 | 666.00 | 650.00 | 655.00 | 655.00 | 284,000 |
| May 7, 2024 | 671.00 | 671.00 | 625.00 | 660.00 | 660.00 | 339,072 |
| May 3, 2024 | 671.00 | 680.00 | 667.00 | 671.00 | 671.00 | 123,135 |
| May 2, 2024 | 663.00 | 675.00 | 656.00 | 671.00 | 671.00 | 144,022 |
| Apr 30, 2024 | 636.00 | 688.00 | 636.00 | 663.00 | 663.00 | 404,019 |
| Apr 29, 2024 | 631.00 | 646.00 | 629.00 | 635.00 | 635.00 | 166,268 |
| Apr 26, 2024 | 639.00 | 648.00 | 614.00 | 631.00 | 631.00 | 334,340 |
| Apr 25, 2024 | 658.00 | 658.00 | 634.00 | 639.00 | 639.00 | 238,841 |
| Apr 24, 2024 | 640.00 | 651.00 | 634.00 | 639.00 | 639.00 | 110,250 |
| Apr 23, 2024 | 651.00 | 668.00 | 639.00 | 640.00 | 640.00 | 282,888 |
| Apr 22, 2024 | 659.00 | 666.00 | 645.00 | 654.00 | 654.00 | 140,068 |
| Apr 19, 2024 | 681.00 | 681.00 | 639.00 | 659.00 | 659.00 | 533,818 |
| Apr 18, 2024 | 666.00 | 681.00 | 663.00 | 681.00 | 681.00 | 104,286 |
| Apr 17, 2024 | 689.00 | 689.00 | 651.00 | 666.00 | 666.00 | 427,857 |
| Apr 16, 2024 | 696.00 | 700.00 | 672.00 | 673.00 | 673.00 | 355,634 |
| Apr 15, 2024 | 704.00 | 710.00 | 697.00 | 700.00 | 700.00 | 233,089 |
| Apr 12, 2024 | 708.00 | 730.00 | 708.00 | 712.00 | 712.00 | 125,744 |
| Apr 11, 2024 | 712.00 | 730.00 | 699.00 | 708.00 | 708.00 | 170,469 |
| Apr 9, 2024 | 708.00 | 733.00 | 706.00 | 712.00 | 712.00 | 232,824 |
| Apr 8, 2024 | 740.00 | 740.00 | 710.00 | 717.00 | 717.00 | 347,923 |
| Apr 5, 2024 | 753.00 | 762.00 | 730.00 | 740.00 | 740.00 | 403,669 |
| Apr 4, 2024 | 788.00 | 788.00 | 750.00 | 762.00 | 762.00 | 382,581 |
| Apr 3, 2024 | 783.00 | 810.00 | 770.00 | 774.00 | 774.00 | 837,724 |
| Apr 2, 2024 | 768.00 | 798.00 | 764.00 | 783.00 | 783.00 | 423,871 |
| Apr 1, 2024 | 787.00 | 797.00 | 771.00 | 775.00 | 775.00 | 484,217 |
| Mar 29, 2024 | 745.00 | 794.00 | 745.00 | 787.00 | 787.00 | 1,401,253 |
| Mar 28, 2024 | 745.00 | 755.00 | 730.00 | 742.00 | 742.00 | 386,234 |
| Mar 27, 2024 | 753.00 | 762.00 | 737.00 | 745.00 | 745.00 | 627,743 |
| Mar 26, 2024 | 779.00 | 779.00 | 744.00 | 760.00 | 760.00 | 870,951 |
| Mar 25, 2024 | 801.00 | 808.00 | 781.00 | 786.00 | 786.00 | 793,134 |
| Mar 22, 2024 | 778.00 | 825.00 | 765.00 | 801.00 | 801.00 | 2,598,684 |
| Mar 21, 2024 | 768.00 | 782.00 | 758.00 | 764.00 | 764.00 | 1,121,768 |
| Mar 20, 2024 | 778.00 | 789.00 | 765.00 | 770.00 | 770.00 | 631,542 |
| Mar 19, 2024 | 795.00 | 795.00 | 762.00 | 778.00 | 778.00 | 591,227 |
| Mar 18, 2024 | 786.00 | 809.00 | 765.00 | 778.00 | 778.00 | 1,034,514 |
| Mar 15, 2024 | 752.00 | 793.00 | 738.00 | 786.00 | 786.00 | 1,571,945 |
| Mar 14, 2024 | 825.00 | 849.00 | 758.00 | 758.00 | 758.00 | 4,728,498 |
| Mar 13, 2024 | 786.00 | 795.00 | 741.00 | 771.00 | 771.00 | 2,158,509 |
| Mar 12, 2024 | 771.00 | 817.00 | 761.00 | 782.00 | 782.00 | 1,888,447 |
| Mar 11, 2024 | 820.00 | 820.00 | 754.00 | 780.00 | 780.00 | 1,784,062 |
| Mar 8, 2024 | 708.00 | 843.00 | 708.00 | 820.00 | 820.00 | 11,419,360 |
| Mar 7, 2024 | 705.00 | 715.00 | 680.00 | 708.00 | 708.00 | 579,818 |
| Mar 6, 2024 | 687.00 | 725.00 | 687.00 | 705.00 | 705.00 | 964,613 |
| Mar 5, 2024 | 705.00 | 705.00 | 675.00 | 684.00 | 684.00 | 888,104 |
| Mar 4, 2024 | 703.00 | 731.00 | 685.00 | 699.00 | 699.00 | 1,466,955 |
| Feb 29, 2024 | 691.00 | 703.00 | 677.00 | 703.00 | 703.00 | 971,037 |
| Feb 28, 2024 | 680.00 | 757.00 | 665.00 | 708.00 | 708.00 | 5,629,623 |
| Feb 27, 2024 | 690.00 | 695.00 | 659.00 | 679.00 | 679.00 | 2,308,600 |
| Feb 26, 2024 | 780.00 | 836.00 | 690.00 | 698.00 | 698.00 | 9,204,265 |
| Feb 23, 2024 | 603.00 | 775.00 | 600.00 | 721.00 | 721.00 | 18,068,720 |
| Feb 22, 2024 | 591.00 | 614.00 | 591.00 | 603.00 | 603.00 | 455,026 |
| Feb 21, 2024 | 602.00 | 608.00 | 578.00 | 599.00 | 599.00 | 451,833 |
| Feb 20, 2024 | 599.00 | 610.00 | 594.00 | 603.00 | 603.00 | 173,461 |
| Feb 19, 2024 | 594.00 | 602.00 | 588.00 | 599.00 | 599.00 | 230,562 |
| Feb 16, 2024 | 598.00 | 603.00 | 583.00 | 594.00 | 594.00 | 316,817 |
| Feb 15, 2024 | 569.00 | 602.00 | 560.00 | 598.00 | 598.00 | 658,991 |
| Feb 14, 2024 | 554.00 | 572.00 | 549.00 | 569.00 | 569.00 | 352,273 |
| Feb 13, 2024 | 540.00 | 571.00 | 540.00 | 557.00 | 557.00 | 682,225 |
| Feb 8, 2024 | 545.00 | 548.00 | 537.00 | 540.00 | 540.00 | 376,653 |
| Feb 7, 2024 | 552.00 | 557.00 | 540.00 | 545.00 | 545.00 | 512,066 |
| Feb 6, 2024 | 571.00 | 571.00 | 540.00 | 550.00 | 550.00 | 889,037 |
| Feb 5, 2024 | 605.00 | 605.00 | 567.00 | 572.00 | 572.00 | 1,630,783 |
| Feb 2, 2024 | 607.00 | 609.00 | 597.00 | 601.00 | 601.00 | 293,110 |
| Feb 1, 2024 | 601.00 | 609.00 | 589.00 | 606.00 | 606.00 | 507,652 |
| Jan 31, 2024 | 610.00 | 615.00 | 596.00 | 602.00 | 602.00 | 576,991 |
| Jan 30, 2024 | 612.00 | 618.00 | 607.00 | 611.00 | 611.00 | 167,516 |
| Jan 29, 2024 | 625.00 | 627.00 | 606.00 | 612.00 | 612.00 | 385,053 |
| Jan 26, 2024 | 612.00 | 625.00 | 604.00 | 623.00 | 623.00 | 240,639 |
| Jan 25, 2024 | 618.00 | 620.00 | 607.00 | 612.00 | 612.00 | 351,615 |
| Jan 24, 2024 | 623.00 | 623.00 | 610.00 | 618.00 | 618.00 | 274,432 |
| Jan 23, 2024 | 620.00 | 627.00 | 610.00 | 621.00 | 621.00 | 275,386 |
| Jan 22, 2024 | 631.00 | 637.00 | 615.00 | 620.00 | 620.00 | 410,763 |
| Jan 19, 2024 | 630.00 | 647.00 | 618.00 | 635.00 | 635.00 | 277,905 |
| Jan 18, 2024 | 619.00 | 645.00 | 617.00 | 630.00 | 630.00 | 207,128 |
| Jan 17, 2024 | 642.00 | 645.00 | 618.00 | 622.00 | 622.00 | 457,766 |
| Jan 16, 2024 | 635.00 | 662.00 | 634.00 | 642.00 | 642.00 | 363,612 |
| Jan 15, 2024 | 656.00 | 656.00 | 634.00 | 639.00 | 639.00 | 271,602 |
| Jan 12, 2024 | 642.00 | 663.00 | 630.00 | 650.00 | 650.00 | 516,037 |
| Jan 11, 2024 | 644.00 | 650.00 | 638.00 | 642.00 | 642.00 | 158,010 |
| Jan 10, 2024 | 658.00 | 658.00 | 631.00 | 644.00 | 644.00 | 573,161 |
| Jan 9, 2024 | 667.00 | 675.00 | 650.00 | 658.00 | 658.00 | 375,304 |
| Jan 8, 2024 | 666.00 | 680.00 | 649.00 | 663.00 | 663.00 | 581,842 |
| Jan 5, 2024 | 640.00 | 665.00 | 638.00 | 661.00 | 661.00 | 512,707 |
| Jan 4, 2024 | 637.00 | 646.00 | 620.00 | 641.00 | 641.00 | 388,658 |
| Jan 3, 2024 | 628.00 | 641.00 | 620.00 | 634.00 | 634.00 | 349,926 |
| Jan 2, 2024 | 621.00 | 638.00 | 615.00 | 628.00 | 628.00 | 243,730 |
| Dec 28, 2023 | 610.00 | 621.00 | 601.00 | 621.00 | 621.00 | 305,159 |
| Dec 27, 2023 | 618.00 | 627.00 | 606.00 | 613.00 | 613.00 | 667,429 |
| Dec 26, 2023 | 622.00 | 715.00 | 590.00 | 618.00 | 618.00 | 7,353,656 |
| Dec 22, 2023 | 608.00 | 638.00 | 606.00 | 620.00 | 620.00 | 431,240 |
| Dec 21, 2023 | 626.00 | 635.00 | 606.00 | 612.00 | 612.00 | 362,800 |
| Dec 20, 2023 | 615.00 | 631.00 | 609.00 | 628.00 | 628.00 | 399,446 |
| Dec 19, 2023 | 605.00 | 622.00 | 602.00 | 615.00 | 615.00 | 352,282 |
| Dec 18, 2023 | 603.00 | 613.00 | 600.00 | 609.00 | 609.00 | 256,525 |
| Dec 15, 2023 | 610.00 | 641.00 | 600.00 | 606.00 | 606.00 | 1,031,162 |
| Dec 14, 2023 | 604.00 | 620.00 | 600.00 | 605.00 | 605.00 | 252,619 |
| Dec 13, 2023 | 615.00 | 617.00 | 603.00 | 604.00 | 604.00 | 339,777 |
| Dec 12, 2023 | 621.00 | 625.00 | 615.00 | 617.00 | 617.00 | 163,554 |
| Dec 11, 2023 | 626.00 | 636.00 | 615.00 | 624.00 | 624.00 | 229,625 |
| Dec 8, 2023 | 611.00 | 627.00 | 602.00 | 627.00 | 627.00 | 263,769 |
| Dec 7, 2023 | 605.00 | 612.00 | 600.00 | 602.00 | 602.00 | 324,718 |
| Dec 6, 2023 | 607.00 | 612.00 | 601.00 | 605.00 | 605.00 | 328,520 |
| Dec 5, 2023 | 615.00 | 617.00 | 600.00 | 607.00 | 607.00 | 357,530 |
| Dec 4, 2023 | 625.00 | 634.00 | 611.00 | 615.00 | 615.00 | 373,427 |
| Dec 1, 2023 | 637.00 | 637.00 | 623.00 | 629.00 | 629.00 | 251,909 |
| Nov 30, 2023 | 625.00 | 643.00 | 621.00 | 639.00 | 639.00 | 283,882 |
| Nov 29, 2023 | 633.00 | 637.00 | 622.00 | 625.00 | 625.00 | 548,458 |
| Nov 28, 2023 | 639.00 | 647.00 | 624.00 | 631.00 | 631.00 | 632,176 |
| Nov 27, 2023 | 652.00 | 657.00 | 625.00 | 636.00 | 636.00 | 572,671 |
| Nov 24, 2023 | 655.00 | 664.00 | 649.00 | 651.00 | 651.00 | 164,097 |
| Nov 23, 2023 | 668.00 | 675.00 | 650.00 | 655.00 | 655.00 | 167,483 |
| Nov 22, 2023 | 670.00 | 676.00 | 662.00 | 668.00 | 668.00 | 109,265 |
| Nov 21, 2023 | 672.00 | 689.00 | 670.00 | 673.00 | 673.00 | 252,079 |
| Nov 20, 2023 | 674.00 | 698.00 | 658.00 | 680.00 | 680.00 | 319,876 |
| Nov 17, 2023 | 682.00 | 684.00 | 655.00 | 672.00 | 672.00 | 270,228 |
| Nov 16, 2023 | 679.00 | 685.00 | 650.00 | 682.00 | 682.00 | 380,599 |
| Nov 15, 2023 | 655.00 | 700.00 | 655.00 | 679.00 | 679.00 | 664,957 |
| Nov 14, 2023 | 625.00 | 650.00 | 625.00 | 649.00 | 649.00 | 213,131 |
| Nov 13, 2023 | 640.00 | 665.00 | 625.00 | 625.00 | 625.00 | 361,468 |
| Nov 10, 2023 | 660.00 | 665.00 | 629.00 | 635.00 | 635.00 | 403,562 |
| Nov 9, 2023 | 675.00 | 675.00 | 645.00 | 660.00 | 660.00 | 312,659 |
| Nov 8, 2023 | 678.00 | 697.00 | 662.00 | 669.00 | 669.00 | 181,802 |
| Nov 7, 2023 | 700.00 | 704.00 | 664.00 | 677.00 | 677.00 | 347,412 |
| Nov 6, 2023 | 660.00 | 707.00 | 649.00 | 700.00 | 700.00 | 978,635 |
| Nov 3, 2023 | 657.00 | 664.00 | 639.00 | 658.00 | 658.00 | 382,770 |
| Nov 2, 2023 | 641.00 | 651.00 | 624.00 | 650.00 | 650.00 | 380,126 |
| Nov 1, 2023 | 598.00 | 644.00 | 598.00 | 622.00 | 622.00 | 567,022 |
| Oct 31, 2023 | 635.00 | 654.00 | 597.00 | 597.00 | 597.00 | 641,620 |
| Oct 30, 2023 | 627.00 | 642.00 | 610.00 | 630.00 | 630.00 | 231,463 |
| Oct 27, 2023 | 642.00 | 664.00 | 600.00 | 633.00 | 633.00 | 656,922 |
| Oct 26, 2023 | 668.00 | 668.00 | 639.00 | 654.00 | 654.00 | 307,646 |
| Oct 25, 2023 | 673.00 | 680.00 | 661.00 | 668.00 | 668.00 | 161,430 |
| Oct 24, 2023 | 655.00 | 697.00 | 628.00 | 673.00 | 673.00 | 704,859 |
| Oct 23, 2023 | 650.00 | 702.00 | 646.00 | 655.00 | 655.00 | 1,013,899 |
| Oct 20, 2023 | 689.00 | 689.00 | 649.00 | 660.00 | 660.00 | 632,613 |
| Oct 19, 2023 | 711.00 | 711.00 | 670.00 | 677.00 | 677.00 | 816,379 |
| Oct 18, 2023 | 736.00 | 741.00 | 699.00 | 715.00 | 715.00 | 672,446 |
| Oct 17, 2023 | 711.00 | 743.00 | 711.00 | 736.00 | 736.00 | 301,052 |
| Oct 16, 2023 | 726.00 | 727.00 | 706.00 | 711.00 | 711.00 | 606,900 |
| Oct 13, 2023 | 757.00 | 780.00 | 737.00 | 742.00 | 742.00 | 731,395 |
| Oct 12, 2023 | 734.00 | 777.00 | 730.00 | 757.00 | 757.00 | 617,792 |
| Oct 11, 2023 | 727.00 | 745.00 | 725.00 | 728.00 | 728.00 | 143,148 |
| Oct 10, 2023 | 765.00 | 771.00 | 706.00 | 727.00 | 727.00 | 409,504 |
| Oct 6, 2023 | 777.00 | 780.00 | 715.00 | 764.00 | 764.00 | 627,394 |
| Oct 5, 2023 | 725.00 | 747.00 | 706.00 | 707.00 | 707.00 | 226,601 |
| Oct 4, 2023 | 755.00 | 755.00 | 723.00 | 725.00 | 725.00 | 319,012 |
| Sep 27, 2023 | 730.00 | 770.00 | 721.00 | 755.00 | 755.00 | 267,020 |
| Sep 26, 2023 | 740.00 | 762.00 | 723.00 | 730.00 | 730.00 | 263,144 |
| Sep 25, 2023 | 760.00 | 769.00 | 738.00 | 740.00 | 740.00 | 354,875 |
| Sep 22, 2023 | 737.00 | 794.00 | 737.00 | 760.00 | 760.00 | 442,799 |
| Sep 21, 2023 | 787.00 | 796.00 | 755.00 | 756.00 | 756.00 | 550,416 |
| Sep 20, 2023 | 786.00 | 792.00 | 781.00 | 787.00 | 787.00 | 219,916 |
| Sep 19, 2023 | 794.00 | 814.00 | 780.00 | 786.00 | 786.00 | 274,039 |
| Sep 18, 2023 | 818.00 | 818.00 | 796.00 | 797.00 | 797.00 | 344,567 |
| Sep 15, 2023 | 810.00 | 825.00 | 809.00 | 809.00 | 809.00 | 250,856 |
| Sep 14, 2023 | 809.00 | 844.00 | 807.00 | 810.00 | 810.00 | 212,203 |
| Sep 13, 2023 | 815.00 | 831.00 | 808.00 | 811.00 | 811.00 | 299,201 |
| Sep 12, 2023 | 831.00 | 840.00 | 818.00 | 820.00 | 820.00 | 404,739 |
| Sep 11, 2023 | 819.00 | 858.00 | 815.00 | 826.00 | 826.00 | 717,536 |
| Sep 8, 2023 | 814.00 | 822.00 | 802.00 | 819.00 | 819.00 | 686,188 |
| Sep 7, 2023 | 826.00 | 831.00 | 805.00 | 807.00 | 807.00 | 437,995 |
| Sep 6, 2023 | 850.00 | 858.00 | 826.00 | 826.00 | 826.00 | 343,538 |