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 | 4,205.00 | 4,315.00 | 4,200.00 | 4,265.00 | 4,265.00 | 23,845 |
| Oct 17, 2024 | 4,225.00 | 4,305.00 | 4,205.00 | 4,280.00 | 4,280.00 | 17,066 |
| Oct 16, 2024 | 4,345.00 | 4,345.00 | 4,260.00 | 4,265.00 | 4,265.00 | 28,292 |
| Oct 15, 2024 | 4,400.00 | 4,400.00 | 4,245.00 | 4,330.00 | 4,330.00 | 19,306 |
| Oct 14, 2024 | 4,400.00 | 4,405.00 | 4,300.00 | 4,300.00 | 4,300.00 | 22,200 |
| Oct 11, 2024 | 4,340.00 | 4,425.00 | 4,300.00 | 4,360.00 | 4,360.00 | 18,813 |
| Oct 10, 2024 | 4,435.00 | 4,480.00 | 4,380.00 | 4,380.00 | 4,380.00 | 37,885 |
| Oct 8, 2024 | 4,500.00 | 4,510.00 | 4,400.00 | 4,435.00 | 4,435.00 | 61,255 |
| Oct 7, 2024 | 4,500.00 | 4,600.00 | 4,420.00 | 4,495.00 | 4,495.00 | 29,066 |
| Oct 4, 2024 | 4,635.00 | 4,635.00 | 4,485.00 | 4,505.00 | 4,505.00 | 50,009 |
| Oct 2, 2024 | 4,670.00 | 4,700.00 | 4,515.00 | 4,565.00 | 4,565.00 | 36,155 |
| Sep 30, 2024 | 4,335.00 | 4,695.00 | 4,270.00 | 4,665.00 | 4,665.00 | 214,004 |
| Sep 27, 2024 | 4,335.00 | 4,350.00 | 4,250.00 | 4,250.00 | 4,250.00 | 43,710 |
| Sep 26, 2024 | 4,305.00 | 4,400.00 | 4,300.00 | 4,330.00 | 4,330.00 | 17,417 |
| Sep 25, 2024 | 4,415.00 | 4,440.00 | 4,345.00 | 4,345.00 | 4,345.00 | 16,987 |
| Sep 24, 2024 | 4,425.00 | 4,465.00 | 4,375.00 | 4,375.00 | 4,375.00 | 17,214 |
| Sep 23, 2024 | 4,345.00 | 4,430.00 | 4,290.00 | 4,395.00 | 4,395.00 | 34,519 |
| Sep 20, 2024 | 4,335.00 | 4,400.00 | 4,295.00 | 4,305.00 | 4,305.00 | 17,036 |
| Sep 19, 2024 | 4,220.00 | 4,350.00 | 4,200.00 | 4,335.00 | 4,335.00 | 47,055 |
| Sep 13, 2024 | 4,400.00 | 4,400.00 | 4,225.00 | 4,285.00 | 4,285.00 | 66,198 |
| Sep 12, 2024 | 4,450.00 | 4,470.00 | 4,270.00 | 4,405.00 | 4,405.00 | 891,390 |
| Sep 11, 2024 | 4,460.00 | 4,525.00 | 4,400.00 | 4,425.00 | 4,425.00 | 79,007 |
| Sep 10, 2024 | 4,500.00 | 4,560.00 | 4,405.00 | 4,505.00 | 4,505.00 | 30,609 |
| Sep 9, 2024 | 4,505.00 | 4,580.00 | 4,380.00 | 4,530.00 | 4,530.00 | 59,948 |
| Sep 6, 2024 | 4,485.00 | 4,780.00 | 4,445.00 | 4,535.00 | 4,535.00 | 113,725 |
| Sep 5, 2024 | 4,725.00 | 4,800.00 | 4,480.00 | 4,485.00 | 4,485.00 | 158,104 |
| Sep 4, 2024 | 4,400.00 | 4,840.00 | 4,400.00 | 4,725.00 | 4,725.00 | 215,644 |
| Sep 3, 2024 | 4,750.00 | 4,845.00 | 4,645.00 | 4,775.00 | 4,775.00 | 127,486 |
| Sep 2, 2024 | 4,610.00 | 4,910.00 | 4,610.00 | 4,805.00 | 4,805.00 | 156,742 |
| Aug 30, 2024 | 4,580.00 | 4,660.00 | 4,460.00 | 4,605.00 | 4,605.00 | 73,862 |
| Aug 29, 2024 | 4,575.00 | 4,655.00 | 4,450.00 | 4,600.00 | 4,600.00 | 130,277 |
| Aug 28, 2024 | 4,670.00 | 4,685.00 | 4,530.00 | 4,620.00 | 4,620.00 | 107,298 |
| Aug 27, 2024 | 4,740.00 | 4,760.00 | 4,545.00 | 4,620.00 | 4,620.00 | 169,937 |
| Aug 26, 2024 | 4,540.00 | 4,860.00 | 4,540.00 | 4,750.00 | 4,750.00 | 248,126 |
| Aug 23, 2024 | 4,535.00 | 4,580.00 | 4,400.00 | 4,540.00 | 4,540.00 | 69,000 |
| Aug 22, 2024 | 4,465.00 | 4,590.00 | 4,400.00 | 4,545.00 | 4,545.00 | 102,614 |
| Aug 21, 2024 | 4,475.00 | 4,555.00 | 4,290.00 | 4,465.00 | 4,465.00 | 44,063 |
| Aug 20, 2024 | 4,700.00 | 4,720.00 | 4,470.00 | 4,510.00 | 4,510.00 | 135,048 |
| Aug 19, 2024 | 4,325.00 | 4,625.00 | 4,300.00 | 4,620.00 | 4,620.00 | 217,034 |
| Aug 16, 2024 | 4,340.00 | 4,340.00 | 4,225.00 | 4,270.00 | 4,270.00 | 48,428 |
| Aug 14, 2024 | 4,240.00 | 4,330.00 | 4,130.00 | 4,220.00 | 4,220.00 | 38,029 |
| Aug 13, 2024 | 3,980.00 | 4,240.00 | 3,980.00 | 4,195.00 | 4,195.00 | 72,583 |
| Aug 12, 2024 | 3,875.00 | 4,105.00 | 3,810.00 | 4,020.00 | 4,020.00 | 102,842 |
| Aug 9, 2024 | 3,820.00 | 3,945.00 | 3,785.00 | 3,800.00 | 3,800.00 | 34,947 |
| Aug 8, 2024 | 3,850.00 | 4,185.00 | 3,830.00 | 3,840.00 | 3,840.00 | 107,556 |
| Aug 7, 2024 | 4,025.00 | 4,080.00 | 3,900.00 | 3,900.00 | 3,900.00 | 42,336 |
| Aug 6, 2024 | 3,850.00 | 4,170.00 | 3,850.00 | 4,000.00 | 4,000.00 | 48,588 |
| Aug 5, 2024 | 4,175.00 | 4,175.00 | 3,730.00 | 4,050.00 | 4,050.00 | 250,820 |
| Aug 2, 2024 | 4,250.00 | 4,250.00 | 4,070.00 | 4,170.00 | 4,170.00 | 64,669 |
| Aug 1, 2024 | 4,180.00 | 4,295.00 | 4,180.00 | 4,225.00 | 4,225.00 | 25,076 |
| Jul 31, 2024 | 4,270.00 | 4,290.00 | 4,170.00 | 4,220.00 | 4,220.00 | 23,465 |
| Jul 30, 2024 | 4,380.00 | 4,380.00 | 4,235.00 | 4,235.00 | 4,235.00 | 38,290 |
| Jul 29, 2024 | 4,270.00 | 4,370.00 | 4,135.00 | 4,350.00 | 4,350.00 | 62,432 |
| Jul 26, 2024 | 4,280.00 | 4,365.00 | 4,105.00 | 4,270.00 | 4,270.00 | 76,661 |
| Jul 25, 2024 | 4,285.00 | 4,410.00 | 4,100.00 | 4,240.00 | 4,240.00 | 45,003 |
| Jul 24, 2024 | 4,420.00 | 4,445.00 | 4,240.00 | 4,250.00 | 4,250.00 | 95,907 |
| Jul 23, 2024 | 4,360.00 | 4,480.00 | 4,290.00 | 4,420.00 | 4,420.00 | 57,753 |
| Jul 22, 2024 | 4,385.00 | 4,435.00 | 4,300.00 | 4,305.00 | 4,305.00 | 48,048 |
| Jul 19, 2024 | 4,255.00 | 4,490.00 | 4,220.00 | 4,435.00 | 4,435.00 | 128,455 |
| Jul 18, 2024 | 4,325.00 | 4,360.00 | 4,190.00 | 4,295.00 | 4,295.00 | 60,341 |
| Jul 17, 2024 | 4,390.00 | 4,495.00 | 4,220.00 | 4,325.00 | 4,325.00 | 83,604 |
| Jul 16, 2024 | 4,495.00 | 4,560.00 | 4,390.00 | 4,390.00 | 4,390.00 | 53,814 |
| Jul 15, 2024 | 4,495.00 | 4,570.00 | 4,320.00 | 4,500.00 | 4,500.00 | 39,578 |
| Jul 12, 2024 | 4,505.00 | 4,640.00 | 4,465.00 | 4,525.00 | 4,525.00 | 109,202 |
| Jul 11, 2024 | 4,765.00 | 4,765.00 | 4,450.00 | 4,525.00 | 4,525.00 | 231,632 |
| Jul 10, 2024 | 4,805.00 | 4,925.00 | 4,645.00 | 4,795.00 | 4,795.00 | 177,423 |
| Jul 9, 2024 | 4,745.00 | 4,895.00 | 4,735.00 | 4,850.00 | 4,850.00 | 206,640 |
| Jul 8, 2024 | 4,345.00 | 4,815.00 | 4,340.00 | 4,800.00 | 4,800.00 | 514,749 |
| Jul 5, 2024 | 4,240.00 | 4,405.00 | 4,085.00 | 4,345.00 | 4,345.00 | 131,413 |
| Jul 4, 2024 | 4,105.00 | 4,210.00 | 4,035.00 | 4,210.00 | 4,210.00 | 25,254 |
| Jul 3, 2024 | 4,180.00 | 4,195.00 | 4,040.00 | 4,040.00 | 4,040.00 | 39,477 |
| Jul 2, 2024 | 4,145.00 | 4,210.00 | 4,055.00 | 4,180.00 | 4,180.00 | 50,152 |
| Jul 1, 2024 | 4,000.00 | 4,225.00 | 3,765.00 | 4,180.00 | 4,180.00 | 112,349 |
| Jun 28, 2024 | 3,965.00 | 4,120.00 | 3,960.00 | 4,055.00 | 4,055.00 | 11,298 |
| Jun 27, 2024 | 3,990.00 | 4,095.00 | 3,765.00 | 4,035.00 | 4,035.00 | 62,367 |
| Jun 26, 2024 | 3,670.00 | 3,965.00 | 3,670.00 | 3,965.00 | 3,965.00 | 136,568 |
| Jun 25, 2024 | 3,555.00 | 3,740.00 | 3,390.00 | 3,740.00 | 3,740.00 | 106,192 |
| Jun 24, 2024 | 3,580.00 | 3,640.00 | 3,415.00 | 3,560.00 | 3,560.00 | 37,191 |
| Jun 21, 2024 | 3,605.00 | 3,620.00 | 3,535.00 | 3,600.00 | 3,600.00 | 20,776 |
| Jun 20, 2024 | 3,640.00 | 3,710.00 | 3,575.00 | 3,600.00 | 3,600.00 | 16,030 |
| Jun 19, 2024 | 3,620.00 | 3,700.00 | 3,545.00 | 3,635.00 | 3,635.00 | 19,932 |
| Jun 18, 2024 | 3,795.00 | 3,810.00 | 3,590.00 | 3,605.00 | 3,605.00 | 107,294 |
| Jun 17, 2024 | 3,700.00 | 3,915.00 | 3,650.00 | 3,915.00 | 3,915.00 | 63,526 |
| Jun 14, 2024 | 3,910.00 | 3,910.00 | 3,740.00 | 3,740.00 | 3,740.00 | 15,910 |
| Jun 13, 2024 | 3,900.00 | 3,930.00 | 3,805.00 | 3,805.00 | 3,805.00 | 18,184 |
| Jun 12, 2024 | 3,885.00 | 3,960.00 | 3,870.00 | 3,870.00 | 3,870.00 | 18,886 |
| Jun 11, 2024 | 3,960.00 | 3,960.00 | 3,880.00 | 3,885.00 | 3,885.00 | 13,235 |
| Jun 10, 2024 | 3,980.00 | 4,050.00 | 3,930.00 | 3,960.00 | 3,960.00 | 38,125 |
| Jun 7, 2024 | 3,980.00 | 3,985.00 | 3,870.00 | 3,980.00 | 3,980.00 | 31,449 |
| Jun 5, 2024 | 4,000.00 | 4,000.00 | 3,825.00 | 3,980.00 | 3,980.00 | 108,115 |
| Jun 4, 2024 | 3,895.00 | 3,995.00 | 3,870.00 | 3,965.00 | 3,965.00 | 23,727 |
| Jun 3, 2024 | 4,130.00 | 4,130.00 | 3,930.00 | 3,930.00 | 3,930.00 | 58,653 |
| May 31, 2024 | 4,090.00 | 4,090.00 | 3,995.00 | 3,995.00 | 3,995.00 | 19,168 |
| May 30, 2024 | 4,190.00 | 4,240.00 | 4,050.00 | 4,050.00 | 4,050.00 | 26,951 |
| May 29, 2024 | 4,075.00 | 4,260.00 | 4,035.00 | 4,200.00 | 4,200.00 | 110,980 |
| May 28, 2024 | 4,075.00 | 4,095.00 | 4,060.00 | 4,075.00 | 4,075.00 | 14,788 |
| May 27, 2024 | 4,160.00 | 4,160.00 | 4,060.00 | 4,075.00 | 4,075.00 | 21,153 |
| May 24, 2024 | 4,150.00 | 4,200.00 | 4,105.00 | 4,155.00 | 4,155.00 | 19,533 |
| May 23, 2024 | 4,170.00 | 4,230.00 | 4,055.00 | 4,200.00 | 4,200.00 | 21,841 |
| May 22, 2024 | 4,175.00 | 4,260.00 | 4,100.00 | 4,170.00 | 4,170.00 | 158,610 |
| May 21, 2024 | 4,005.00 | 4,250.00 | 3,975.00 | 4,175.00 | 4,175.00 | 168,965 |
| May 20, 2024 | 4,160.00 | 4,160.00 | 3,960.00 | 4,005.00 | 4,005.00 | 64,348 |
| May 17, 2024 | 4,145.00 | 4,185.00 | 4,050.00 | 4,140.00 | 4,140.00 | 22,642 |
| May 16, 2024 | 4,170.00 | 4,205.00 | 4,125.00 | 4,190.00 | 4,190.00 | 53,691 |
| May 14, 2024 | 4,190.00 | 4,235.00 | 4,155.00 | 4,180.00 | 4,180.00 | 35,806 |
| May 13, 2024 | 4,070.00 | 4,230.00 | 4,055.00 | 4,200.00 | 4,200.00 | 123,408 |
| May 10, 2024 | 4,085.00 | 4,100.00 | 3,980.00 | 4,055.00 | 4,055.00 | 72,084 |
| May 9, 2024 | 4,090.00 | 4,120.00 | 3,940.00 | 4,085.00 | 4,085.00 | 34,032 |
| May 8, 2024 | 4,050.00 | 4,165.00 | 4,035.00 | 4,090.00 | 4,090.00 | 54,663 |
| May 7, 2024 | 4,045.00 | 4,150.00 | 3,915.00 | 4,045.00 | 4,045.00 | 54,947 |
| May 3, 2024 | 4,070.00 | 4,130.00 | 3,945.00 | 4,045.00 | 4,045.00 | 37,586 |
| May 2, 2024 | 4,180.00 | 4,180.00 | 4,030.00 | 4,070.00 | 4,070.00 | 19,871 |
| Apr 30, 2024 | 4,160.00 | 4,205.00 | 4,095.00 | 4,095.00 | 4,095.00 | 28,643 |
| Apr 29, 2024 | 4,150.00 | 4,200.00 | 4,115.00 | 4,115.00 | 4,115.00 | 19,844 |
| Apr 26, 2024 | 4,235.00 | 4,235.00 | 4,100.00 | 4,170.00 | 4,170.00 | 51,550 |
| Apr 25, 2024 | 4,210.00 | 4,230.00 | 4,130.00 | 4,155.00 | 4,155.00 | 48,958 |
| Apr 24, 2024 | 4,245.00 | 4,275.00 | 4,160.00 | 4,190.00 | 4,190.00 | 72,241 |
| Apr 23, 2024 | 4,120.00 | 4,270.00 | 4,080.00 | 4,245.00 | 4,245.00 | 104,116 |
| Apr 22, 2024 | 4,005.00 | 4,175.00 | 3,960.00 | 4,120.00 | 4,120.00 | 97,645 |
| Apr 19, 2024 | 4,200.00 | 4,200.00 | 4,025.00 | 4,130.00 | 4,130.00 | 75,028 |
| Apr 18, 2024 | 4,110.00 | 4,205.00 | 4,070.00 | 4,160.00 | 4,160.00 | 16,613 |
| Apr 17, 2024 | 4,180.00 | 4,250.00 | 4,100.00 | 4,110.00 | 4,110.00 | 21,013 |
| Apr 16, 2024 | 4,205.00 | 4,250.00 | 4,070.00 | 4,205.00 | 4,205.00 | 90,528 |
| Apr 15, 2024 | 4,210.00 | 4,225.00 | 4,060.00 | 4,205.00 | 4,205.00 | 66,944 |
| Apr 12, 2024 | 4,250.00 | 4,290.00 | 4,130.00 | 4,205.00 | 4,205.00 | 59,384 |
| Apr 11, 2024 | 4,220.00 | 4,300.00 | 4,050.00 | 4,275.00 | 4,275.00 | 72,603 |
| Apr 9, 2024 | 4,255.00 | 4,280.00 | 4,130.00 | 4,275.00 | 4,275.00 | 90,958 |
| Apr 8, 2024 | 4,235.00 | 4,400.00 | 4,035.00 | 4,265.00 | 4,265.00 | 169,838 |
| Apr 5, 2024 | 3,980.00 | 4,280.00 | 3,980.00 | 4,235.00 | 4,235.00 | 175,594 |
| Apr 4, 2024 | 3,870.00 | 4,080.00 | 3,790.00 | 4,040.00 | 4,040.00 | 247,015 |
| Apr 3, 2024 | 3,535.00 | 3,835.00 | 3,515.00 | 3,800.00 | 3,800.00 | 129,176 |
| Apr 2, 2024 | 3,665.00 | 3,865.00 | 3,525.00 | 3,525.00 | 3,525.00 | 80,283 |
| Apr 1, 2024 | 3,900.00 | 3,970.00 | 3,665.00 | 3,665.00 | 3,665.00 | 72,472 |
| Mar 29, 2024 | 3,660.00 | 3,875.00 | 3,585.00 | 3,850.00 | 3,850.00 | 127,897 |
| Mar 28, 2024 | 3,650.00 | 3,695.00 | 3,525.00 | 3,580.00 | 3,580.00 | 25,136 |
| Mar 27, 2024 | 3,715.00 | 3,760.00 | 3,600.00 | 3,600.00 | 3,600.00 | 48,242 |
| Mar 26, 2024 | 3,780.00 | 3,830.00 | 3,710.00 | 3,715.00 | 3,715.00 | 30,348 |
| Mar 25, 2024 | 3,845.00 | 3,850.00 | 3,775.00 | 3,775.00 | 3,775.00 | 71,491 |
| Mar 22, 2024 | 3,850.00 | 3,890.00 | 3,810.00 | 3,845.00 | 3,845.00 | 68,853 |
| Mar 21, 2024 | 3,860.00 | 4,100.00 | 3,815.00 | 3,850.00 | 3,850.00 | 230,943 |
| Mar 20, 2024 | 3,920.00 | 3,965.00 | 3,805.00 | 3,850.00 | 3,850.00 | 88,734 |
| Mar 19, 2024 | 3,950.00 | 4,150.00 | 3,890.00 | 3,930.00 | 3,930.00 | 116,435 |
| Mar 18, 2024 | 3,895.00 | 3,970.00 | 3,810.00 | 3,950.00 | 3,950.00 | 51,297 |
| Mar 15, 2024 | 3,965.00 | 3,965.00 | 3,840.00 | 3,895.00 | 3,895.00 | 68,937 |
| Mar 14, 2024 | 3,890.00 | 4,065.00 | 3,800.00 | 4,020.00 | 4,020.00 | 148,188 |
| Mar 13, 2024 | 3,940.00 | 3,995.00 | 3,785.00 | 3,890.00 | 3,890.00 | 232,485 |
| Mar 12, 2024 | 3,965.00 | 4,020.00 | 3,900.00 | 3,925.00 | 3,925.00 | 151,977 |
| Mar 11, 2024 | 3,905.00 | 4,045.00 | 3,820.00 | 3,955.00 | 3,955.00 | 112,424 |
| Mar 8, 2024 | 3,895.00 | 4,000.00 | 3,870.00 | 3,875.00 | 3,875.00 | 59,523 |
| Mar 7, 2024 | 3,915.00 | 3,995.00 | 3,830.00 | 3,905.00 | 3,905.00 | 68,267 |
| Mar 6, 2024 | 3,790.00 | 3,970.00 | 3,755.00 | 3,955.00 | 3,955.00 | 142,003 |
| Mar 5, 2024 | 3,765.00 | 3,900.00 | 3,645.00 | 3,825.00 | 3,825.00 | 166,618 |
| Mar 4, 2024 | 3,540.00 | 3,845.00 | 3,540.00 | 3,785.00 | 3,785.00 | 289,968 |
| Feb 29, 2024 | 3,470.00 | 3,900.00 | 3,460.00 | 3,520.00 | 3,520.00 | 519,138 |
| Feb 28, 2024 | 3,400.00 | 3,525.00 | 3,350.00 | 3,395.00 | 3,395.00 | 52,355 |
| Feb 27, 2024 | 3,510.00 | 3,520.00 | 3,235.00 | 3,450.00 | 3,450.00 | 78,007 |
| Feb 26, 2024 | 3,550.00 | 3,650.00 | 3,425.00 | 3,425.00 | 3,425.00 | 42,935 |
| Feb 23, 2024 | 3,620.00 | 3,835.00 | 3,560.00 | 3,560.00 | 3,560.00 | 49,268 |
| Feb 22, 2024 | 3,600.00 | 3,775.00 | 3,525.00 | 3,665.00 | 3,665.00 | 49,728 |
| Feb 21, 2024 | 3,640.00 | 3,775.00 | 3,530.00 | 3,550.00 | 3,550.00 | 46,010 |
| Feb 20, 2024 | 3,740.00 | 3,800.00 | 3,600.00 | 3,640.00 | 3,640.00 | 53,513 |
| Feb 19, 2024 | 3,800.00 | 3,830.00 | 3,720.00 | 3,720.00 | 3,720.00 | 21,969 |
| Feb 16, 2024 | 3,890.00 | 3,940.00 | 3,765.00 | 3,800.00 | 3,800.00 | 45,660 |
| Feb 15, 2024 | 3,945.00 | 4,020.00 | 3,835.00 | 3,945.00 | 3,945.00 | 97,455 |
| Feb 14, 2024 | 3,730.00 | 4,040.00 | 3,720.00 | 3,935.00 | 3,935.00 | 109,954 |
| Feb 13, 2024 | 3,745.00 | 3,845.00 | 3,625.00 | 3,730.00 | 3,730.00 | 97,150 |
| Feb 8, 2024 | 3,590.00 | 3,785.00 | 3,475.00 | 3,745.00 | 3,745.00 | 139,264 |
| Feb 7, 2024 | 3,355.00 | 3,680.00 | 3,305.00 | 3,630.00 | 3,630.00 | 271,785 |
| Feb 6, 2024 | 3,550.00 | 3,580.00 | 3,435.00 | 3,435.00 | 3,435.00 | 24,339 |
| Feb 5, 2024 | 3,490.00 | 3,590.00 | 3,355.00 | 3,560.00 | 3,560.00 | 40,095 |
| Feb 2, 2024 | 3,540.00 | 3,650.00 | 3,300.00 | 3,500.00 | 3,500.00 | 126,352 |
| Feb 1, 2024 | 3,460.00 | 3,600.00 | 3,190.00 | 3,530.00 | 3,530.00 | 56,638 |
| Jan 31, 2024 | 3,415.00 | 3,565.00 | 3,205.00 | 3,445.00 | 3,445.00 | 62,102 |
| Jan 30, 2024 | 3,530.00 | 3,625.00 | 3,480.00 | 3,495.00 | 3,495.00 | 33,068 |
| Jan 29, 2024 | 3,495.00 | 3,665.00 | 3,400.00 | 3,525.00 | 3,525.00 | 65,568 |
| Jan 26, 2024 | 3,700.00 | 3,700.00 | 3,465.00 | 3,545.00 | 3,545.00 | 40,182 |
| Jan 25, 2024 | 3,540.00 | 3,560.00 | 3,345.00 | 3,520.00 | 3,520.00 | 109,695 |
| Jan 24, 2024 | 3,600.00 | 3,715.00 | 3,425.00 | 3,525.00 | 3,525.00 | 103,647 |
| Jan 23, 2024 | 3,595.00 | 3,715.00 | 3,580.00 | 3,600.00 | 3,600.00 | 36,414 |
| Jan 22, 2024 | 3,715.00 | 3,780.00 | 3,625.00 | 3,625.00 | 3,625.00 | 43,825 |
| Jan 19, 2024 | 3,775.00 | 3,860.00 | 3,650.00 | 3,715.00 | 3,715.00 | 74,869 |
| Jan 17, 2024 | 3,970.00 | 3,970.00 | 3,770.00 | 3,775.00 | 3,775.00 | 104,387 |
| Jan 16, 2024 | 4,000.00 | 4,100.00 | 3,850.00 | 3,900.00 | 3,900.00 | 100,800 |
| Jan 15, 2024 | 4,210.00 | 4,210.00 | 3,920.00 | 4,000.00 | 4,000.00 | 69,680 |
| Jan 12, 2024 | 3,985.00 | 4,045.00 | 3,885.00 | 4,020.00 | 4,020.00 | 106,023 |
| Jan 11, 2024 | 4,150.00 | 4,150.00 | 3,930.00 | 4,020.00 | 4,020.00 | 180,133 |
| Jan 10, 2024 | 4,250.00 | 4,325.00 | 4,055.00 | 4,110.00 | 4,110.00 | 63,138 |
| Jan 9, 2024 | 4,375.00 | 4,490.00 | 4,000.00 | 4,220.00 | 4,220.00 | 169,060 |
| Jan 8, 2024 | 4,520.00 | 4,545.00 | 4,245.00 | 4,310.00 | 4,310.00 | 153,175 |
| Jan 5, 2024 | 4,680.00 | 4,820.00 | 4,505.00 | 4,525.00 | 4,525.00 | 85,745 |
| Jan 4, 2024 | 4,450.00 | 4,750.00 | 4,030.00 | 4,680.00 | 4,680.00 | 360,341 |
| Jan 3, 2024 | 4,605.00 | 4,670.00 | 4,465.00 | 4,510.00 | 4,510.00 | 158,908 |
| Jan 2, 2024 | 4,785.00 | 4,785.00 | 4,500.00 | 4,645.00 | 4,645.00 | 92,392 |
| Dec 28, 2023 | 4,680.00 | 4,790.00 | 4,545.00 | 4,785.00 | 4,785.00 | 202,241 |
| Dec 27, 2023 | 4,590.00 | 4,800.00 | 4,490.00 | 4,680.00 | 4,680.00 | 193,721 |
| Dec 26, 2023 | 4,680.00 | 4,715.00 | 4,375.00 | 4,535.00 | 4,535.00 | 144,668 |
| Dec 22, 2023 | 4,730.00 | 4,795.00 | 4,500.00 | 4,745.00 | 4,745.00 | 243,426 |
| Dec 21, 2023 | 4,550.00 | 4,720.00 | 4,470.00 | 4,710.00 | 4,710.00 | 515,904 |
| Dec 20, 2023 | 4,045.00 | 4,675.00 | 4,045.00 | 4,630.00 | 4,630.00 | 487,969 |
| Dec 19, 2023 | 3,885.00 | 4,075.00 | 3,880.00 | 4,015.00 | 4,015.00 | 106,669 |
| Dec 18, 2023 | 3,980.00 | 3,980.00 | 3,815.00 | 3,885.00 | 3,885.00 | 74,947 |
| Dec 15, 2023 | 4,055.00 | 4,060.00 | 3,830.00 | 3,955.00 | 3,955.00 | 166,777 |
| Dec 14, 2023 | 4,150.00 | 4,150.00 | 3,985.00 | 4,055.00 | 4,055.00 | 75,895 |
| Dec 13, 2023 | 4,115.00 | 4,285.00 | 3,810.00 | 4,080.00 | 4,080.00 | 282,102 |
| Dec 12, 2023 | 4,275.00 | 4,335.00 | 4,085.00 | 4,085.00 | 4,085.00 | 275,580 |
| Dec 11, 2023 | 4,380.00 | 4,505.00 | 4,275.00 | 4,275.00 | 4,275.00 | 223,853 |
| Dec 8, 2023 | 4,400.00 | 4,530.00 | 4,300.00 | 4,390.00 | 4,390.00 | 130,567 |
| Dec 7, 2023 | 4,475.00 | 4,555.00 | 4,220.00 | 4,390.00 | 4,390.00 | 297,842 |
| Dec 6, 2023 | 4,665.00 | 4,665.00 | 4,330.00 | 4,475.00 | 4,475.00 | 156,803 |
| Dec 5, 2023 | 4,785.00 | 4,820.00 | 4,600.00 | 4,600.00 | 4,600.00 | 284,649 |
| Dec 4, 2023 | 4,755.00 | 4,950.00 | 4,530.00 | 4,790.00 | 4,790.00 | 251,104 |
| Dec 1, 2023 | 4,640.00 | 4,865.00 | 4,530.00 | 4,800.00 | 4,800.00 | 175,083 |
| Nov 30, 2023 | 4,345.00 | 4,685.00 | 4,340.00 | 4,670.00 | 4,670.00 | 109,664 |
| Nov 29, 2023 | 4,355.00 | 4,600.00 | 4,270.00 | 4,395.00 | 4,395.00 | 184,586 |
| Nov 28, 2023 | 4,800.00 | 5,270.00 | 4,290.00 | 4,420.00 | 4,420.00 | 1,132,947 |
| Nov 27, 2023 | 4,895.00 | 4,950.00 | 4,530.00 | 4,805.00 | 4,805.00 | 133,076 |
| Nov 24, 2023 | 4,860.00 | 4,980.00 | 4,710.00 | 4,895.00 | 4,895.00 | 285,868 |
| Nov 23, 2023 | 4,580.00 | 4,970.00 | 4,515.00 | 4,850.00 | 4,850.00 | 402,090 |
| Nov 22, 2023 | 4,225.00 | 4,730.00 | 4,135.00 | 4,675.00 | 4,675.00 | 786,017 |
| Nov 21, 2023 | 4,085.00 | 4,280.00 | 4,075.00 | 4,200.00 | 4,200.00 | 162,337 |
| Nov 20, 2023 | 4,180.00 | 4,180.00 | 4,050.00 | 4,110.00 | 4,110.00 | 140,108 |
| Nov 17, 2023 | 4,045.00 | 4,180.00 | 3,905.00 | 4,180.00 | 4,180.00 | 208,822 |
| Nov 16, 2023 | 3,960.00 | 4,155.00 | 3,885.00 | 4,080.00 | 4,080.00 | 310,492 |
| Nov 15, 2023 | 3,750.00 | 4,025.00 | 3,750.00 | 3,965.00 | 3,965.00 | 195,654 |
| Nov 14, 2023 | 3,755.00 | 3,850.00 | 3,680.00 | 3,700.00 | 3,700.00 | 49,680 |
| Nov 13, 2023 | 3,665.00 | 3,950.00 | 3,405.00 | 3,770.00 | 3,770.00 | 235,885 |
| Nov 10, 2023 | 3,660.00 | 3,740.00 | 3,560.00 | 3,700.00 | 3,700.00 | 79,416 |
| Nov 9, 2023 | 3,705.00 | 3,800.00 | 3,515.00 | 3,715.00 | 3,715.00 | 396,428 |
| Nov 8, 2023 | 3,800.00 | 3,880.00 | 3,625.00 | 3,705.00 | 3,705.00 | 235,474 |
| Nov 7, 2023 | 3,725.00 | 3,900.00 | 3,645.00 | 3,800.00 | 3,800.00 | 130,846 |
| Nov 6, 2023 | 3,610.00 | 3,820.00 | 3,470.00 | 3,750.00 | 3,750.00 | 343,858 |
| Nov 3, 2023 | 3,250.00 | 3,750.00 | 3,225.00 | 3,620.00 | 3,620.00 | 911,448 |
| Nov 2, 2023 | 3,000.00 | 3,395.00 | 3,000.00 | 3,280.00 | 3,280.00 | 956,347 |
| Nov 1, 2023 | 3,070.00 | 3,095.00 | 2,965.00 | 3,030.00 | 3,030.00 | 40,867 |
| Oct 31, 2023 | 3,135.00 | 3,190.00 | 3,040.00 | 3,095.00 | 3,095.00 | 36,737 |
| Oct 30, 2023 | 3,030.00 | 3,200.00 | 3,020.00 | 3,150.00 | 3,150.00 | 191,853 |
| Oct 27, 2023 | 2,975.00 | 3,135.00 | 2,950.00 | 3,085.00 | 3,085.00 | 107,370 |
| Oct 26, 2023 | 3,000.00 | 3,015.00 | 2,940.00 | 3,000.00 | 3,000.00 | 100,412 |
| Oct 25, 2023 | 3,030.00 | 3,175.00 | 3,000.00 | 3,035.00 | 3,035.00 | 143,235 |
| Oct 24, 2023 | 2,645.00 | 3,100.00 | 2,380.00 | 3,060.00 | 3,060.00 | 285,440 |
| Oct 23, 2023 | 2,885.00 | 2,950.00 | 2,670.00 | 2,670.00 | 2,670.00 | 140,213 |
| Oct 20, 2023 | 2,865.00 | 3,180.00 | 2,755.00 | 2,910.00 | 2,910.00 | 379,994 |
| Oct 19, 2023 | 3,200.00 | 3,200.00 | 3,000.00 | 3,000.00 | 3,000.00 | 101,259 |
| Oct 18, 2023 | 3,240.00 | 3,270.00 | 3,125.00 | 3,230.00 | 3,230.00 | 116,267 |