At close: 3:30:21 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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 106,600.00 | 108,500.00 | 106,600.00 | 107,000.00 | 107,000.00 | 20,314 |
| Dec 23, 2024 | 108,900.00 | 109,000.00 | 106,600.00 | 107,700.00 | 107,700.00 | 21,090 |
| Dec 20, 2024 | 107,700.00 | 110,200.00 | 107,500.00 | 107,600.00 | 107,600.00 | 31,031 |
| Dec 19, 2024 | 108,500.00 | 111,900.00 | 107,500.00 | 108,700.00 | 108,700.00 | 53,338 |
| Dec 18, 2024 | 108,300.00 | 110,400.00 | 106,500.00 | 110,000.00 | 110,000.00 | 36,983 |
| Dec 17, 2024 | 102,900.00 | 109,100.00 | 102,800.00 | 108,200.00 | 108,200.00 | 114,074 |
| Dec 16, 2024 | 102,800.00 | 103,700.00 | 102,100.00 | 103,200.00 | 103,200.00 | 73,704 |
| Dec 13, 2024 | 101,900.00 | 103,800.00 | 101,800.00 | 103,100.00 | 103,100.00 | 61,104 |
| Dec 12, 2024 | 101,400.00 | 102,600.00 | 101,000.00 | 102,200.00 | 102,200.00 | 88,190 |
| Dec 11, 2024 | 100,400.00 | 101,500.00 | 100,200.00 | 101,000.00 | 101,000.00 | 55,677 |
| Dec 10, 2024 | 100,300.00 | 101,700.00 | 100,100.00 | 100,300.00 | 100,300.00 | 75,944 |
| Dec 9, 2024 | 100,000.00 | 100,500.00 | 98,000.00 | 99,400.00 | 99,400.00 | 61,581 |
| Dec 6, 2024 | 100,300.00 | 101,100.00 | 98,300.00 | 100,500.00 | 100,500.00 | 75,699 |
| Dec 5, 2024 | 104,500.00 | 105,600.00 | 100,000.00 | 100,500.00 | 100,500.00 | 78,747 |
| Dec 4, 2024 | 107,000.00 | 108,000.00 | 104,900.00 | 105,300.00 | 105,300.00 | 46,905 |
| Dec 3, 2024 | 107,600.00 | 111,200.00 | 106,800.00 | 109,200.00 | 109,200.00 | 76,150 |
| Dec 2, 2024 | 108,900.00 | 108,900.00 | 106,100.00 | 106,800.00 | 106,800.00 | 24,089 |
| Nov 29, 2024 | 109,200.00 | 110,400.00 | 106,900.00 | 108,200.00 | 108,200.00 | 65,214 |
| Nov 28, 2024 | 109,200.00 | 110,500.00 | 108,000.00 | 109,000.00 | 109,000.00 | 32,394 |
| Nov 27, 2024 | 106,500.00 | 110,300.00 | 106,200.00 | 108,700.00 | 108,700.00 | 34,087 |
| Nov 26, 2024 | 106,100.00 | 108,200.00 | 106,000.00 | 107,000.00 | 107,000.00 | 27,723 |
| Nov 25, 2024 | 108,100.00 | 108,100.00 | 105,800.00 | 106,800.00 | 106,800.00 | 21,634 |
| Nov 22, 2024 | 110,000.00 | 110,000.00 | 107,100.00 | 108,000.00 | 108,000.00 | 11,344 |
| Nov 21, 2024 | 110,900.00 | 110,900.00 | 108,100.00 | 109,300.00 | 109,300.00 | 17,532 |
| Nov 20, 2024 | 106,500.00 | 111,000.00 | 106,500.00 | 110,000.00 | 110,000.00 | 34,987 |
| Nov 19, 2024 | 104,900.00 | 108,800.00 | 104,900.00 | 108,000.00 | 108,000.00 | 16,304 |
| Nov 18, 2024 | 102,600.00 | 107,100.00 | 102,600.00 | 106,400.00 | 106,400.00 | 11,877 |
| Nov 15, 2024 | 105,000.00 | 106,700.00 | 104,100.00 | 104,100.00 | 104,100.00 | 18,267 |
| Nov 14, 2024 | 103,100.00 | 105,000.00 | 101,100.00 | 105,000.00 | 105,000.00 | 45,686 |
| Nov 13, 2024 | 106,200.00 | 107,600.00 | 101,000.00 | 101,900.00 | 101,900.00 | 40,728 |
| Nov 12, 2024 | 106,600.00 | 109,800.00 | 106,500.00 | 107,600.00 | 107,600.00 | 33,614 |
| Nov 11, 2024 | 108,000.00 | 109,000.00 | 106,600.00 | 107,700.00 | 107,700.00 | 24,197 |
| Nov 8, 2024 | 117,200.00 | 117,200.00 | 108,300.00 | 109,800.00 | 109,800.00 | 80,968 |
| Nov 7, 2024 | 114,000.00 | 116,500.00 | 113,600.00 | 116,300.00 | 116,300.00 | 18,519 |
| Nov 6, 2024 | 118,900.00 | 118,900.00 | 114,800.00 | 115,300.00 | 115,300.00 | 12,543 |
| Nov 5, 2024 | 115,600.00 | 119,000.00 | 114,700.00 | 118,600.00 | 118,600.00 | 30,201 |
| Nov 4, 2024 | 114,100.00 | 117,400.00 | 113,400.00 | 116,600.00 | 116,600.00 | 19,408 |
| Nov 1, 2024 | 115,700.00 | 116,600.00 | 114,000.00 | 114,000.00 | 114,000.00 | 8,846 |
| Oct 31, 2024 | 114,100.00 | 116,700.00 | 111,800.00 | 115,700.00 | 115,700.00 | 27,196 |
| Oct 30, 2024 | 113,800.00 | 114,200.00 | 112,100.00 | 114,100.00 | 114,100.00 | 9,828 |
| Oct 29, 2024 | 112,000.00 | 113,300.00 | 111,100.00 | 112,700.00 | 112,700.00 | 9,438 |
| Oct 28, 2024 | 110,800.00 | 112,400.00 | 110,400.00 | 112,000.00 | 112,000.00 | 12,556 |
| Oct 25, 2024 | 115,400.00 | 116,300.00 | 110,200.00 | 110,800.00 | 110,800.00 | 35,004 |
| Oct 24, 2024 | 116,100.00 | 117,500.00 | 114,000.00 | 116,300.00 | 116,300.00 | 26,704 |
| Oct 23, 2024 | 114,500.00 | 117,000.00 | 113,000.00 | 114,900.00 | 114,900.00 | 28,570 |
| Oct 22, 2024 | 112,800.00 | 114,400.00 | 111,400.00 | 114,200.00 | 114,200.00 | 13,923 |
| Oct 21, 2024 | 111,800.00 | 114,100.00 | 111,800.00 | 113,300.00 | 113,300.00 | 17,328 |
| Oct 18, 2024 | 114,100.00 | 114,100.00 | 111,800.00 | 111,900.00 | 111,900.00 | 15,347 |
| Oct 17, 2024 | 111,500.00 | 114,200.00 | 110,300.00 | 112,400.00 | 112,400.00 | 22,511 |
| Oct 16, 2024 | 110,900.00 | 113,100.00 | 110,100.00 | 110,100.00 | 110,100.00 | 27,107 |
| Oct 15, 2024 | 113,500.00 | 114,500.00 | 111,800.00 | 112,600.00 | 112,600.00 | 24,623 |
| Oct 14, 2024 | 112,600.00 | 114,500.00 | 110,500.00 | 113,500.00 | 113,500.00 | 20,269 |
| Oct 11, 2024 | 112,100.00 | 113,400.00 | 110,600.00 | 112,000.00 | 112,000.00 | 18,800 |
| Oct 10, 2024 | 109,300.00 | 112,400.00 | 109,200.00 | 111,000.00 | 111,000.00 | 31,298 |
| Oct 8, 2024 | 110,500.00 | 110,900.00 | 108,300.00 | 108,300.00 | 108,300.00 | 32,671 |
| Oct 7, 2024 | 110,600.00 | 111,700.00 | 108,500.00 | 110,600.00 | 110,600.00 | 22,349 |
| Oct 4, 2024 | 114,100.00 | 114,100.00 | 109,800.00 | 110,500.00 | 110,500.00 | 30,205 |
| Oct 2, 2024 | 114,000.00 | 114,700.00 | 110,000.00 | 112,900.00 | 112,900.00 | 24,716 |
| Sep 30, 2024 | 118,000.00 | 118,000.00 | 114,300.00 | 114,700.00 | 114,700.00 | 28,069 |
| Sep 27, 2024 | 120,200.00 | 120,200.00 | 116,300.00 | 116,700.00 | 116,700.00 | 35,062 |
| Sep 26, 2024 | 120,000.00 | 120,300.00 | 119,000.00 | 120,200.00 | 120,200.00 | 59,894 |
| Sep 25, 2024 | 123,500.00 | 125,000.00 | 119,800.00 | 119,800.00 | 119,800.00 | 55,457 |
| Sep 24, 2024 | 121,100.00 | 123,600.00 | 119,500.00 | 123,300.00 | 123,300.00 | 87,364 |
| Sep 23, 2024 | 119,500.00 | 121,800.00 | 118,600.00 | 120,000.00 | 120,000.00 | 38,990 |
| Sep 20, 2024 | 120,500.00 | 120,500.00 | 118,200.00 | 119,000.00 | 119,000.00 | 56,544 |
| Sep 19, 2024 | 118,900.00 | 119,500.00 | 117,100.00 | 118,900.00 | 118,900.00 | 86,516 |
| Sep 13, 2024 | 121,400.00 | 122,800.00 | 117,400.00 | 118,000.00 | 118,000.00 | 23,861 |
| Sep 12, 2024 | 122,100.00 | 122,100.00 | 119,500.00 | 120,500.00 | 120,500.00 | 80,557 |
| Sep 11, 2024 | 120,200.00 | 122,500.00 | 119,100.00 | 122,000.00 | 122,000.00 | 35,336 |
| Sep 10, 2024 | 118,500.00 | 120,600.00 | 118,100.00 | 119,000.00 | 119,000.00 | 24,995 |
| Sep 9, 2024 | 117,000.00 | 119,300.00 | 115,000.00 | 119,300.00 | 119,300.00 | 27,844 |
| Sep 6, 2024 | 121,000.00 | 121,000.00 | 117,600.00 | 118,200.00 | 118,200.00 | 37,420 |
| Sep 5, 2024 | 118,300.00 | 123,200.00 | 118,200.00 | 120,500.00 | 120,500.00 | 63,201 |
| Sep 4, 2024 | 119,800.00 | 121,500.00 | 117,400.00 | 118,000.00 | 118,000.00 | 56,791 |
| Sep 3, 2024 | 119,900.00 | 121,300.00 | 118,700.00 | 121,000.00 | 121,000.00 | 36,795 |
| Sep 2, 2024 | 118,000.00 | 119,700.00 | 117,000.00 | 119,300.00 | 119,300.00 | 43,534 |
| Aug 30, 2024 | 116,100.00 | 118,000.00 | 115,000.00 | 118,000.00 | 118,000.00 | 47,791 |
| Aug 29, 2024 | 112,800.00 | 115,800.00 | 111,000.00 | 115,300.00 | 115,300.00 | 52,587 |
| Aug 28, 2024 | 113,000.00 | 113,900.00 | 111,000.00 | 111,700.00 | 111,700.00 | 21,979 |
| Aug 27, 2024 | 113,700.00 | 114,000.00 | 112,300.00 | 113,600.00 | 113,600.00 | 31,726 |
| Aug 26, 2024 | 112,700.00 | 113,600.00 | 111,400.00 | 112,700.00 | 112,700.00 | 17,278 |
| Aug 23, 2024 | 111,400.00 | 114,200.00 | 110,000.00 | 112,700.00 | 112,700.00 | 32,993 |
| Aug 22, 2024 | 110,400.00 | 111,000.00 | 109,200.00 | 110,800.00 | 110,800.00 | 17,180 |
| Aug 21, 2024 | 108,800.00 | 110,300.00 | 107,700.00 | 109,500.00 | 109,500.00 | 27,172 |
| Aug 20, 2024 | 111,100.00 | 111,100.00 | 107,600.00 | 108,100.00 | 108,100.00 | 24,054 |
| Aug 19, 2024 | 111,300.00 | 111,300.00 | 109,100.00 | 110,700.00 | 110,700.00 | 36,291 |
| Aug 16, 2024 | 115,000.00 | 115,200.00 | 110,800.00 | 111,000.00 | 111,000.00 | 44,513 |
| Aug 14, 2024 | 111,300.00 | 114,700.00 | 110,100.00 | 114,000.00 | 114,000.00 | 43,091 |
| Aug 13, 2024 | 111,400.00 | 113,800.00 | 111,400.00 | 111,400.00 | 111,400.00 | 16,412 |
| Aug 12, 2024 | 112,200.00 | 113,400.00 | 111,400.00 | 112,500.00 | 112,500.00 | 10,800 |
| Aug 9, 2024 | 113,100.00 | 113,700.00 | 111,300.00 | 112,400.00 | 112,400.00 | 26,335 |
| Aug 8, 2024 | 111,800.00 | 114,200.00 | 109,800.00 | 113,900.00 | 113,900.00 | 51,783 |
| Aug 7, 2024 | 108,900.00 | 115,200.00 | 108,800.00 | 112,800.00 | 112,800.00 | 63,383 |
| Aug 6, 2024 | 113,900.00 | 113,900.00 | 106,800.00 | 111,500.00 | 111,500.00 | 88,603 |
| Aug 5, 2024 | 112,400.00 | 114,500.00 | 107,000.00 | 109,500.00 | 109,500.00 | 140,781 |
| Aug 2, 2024 | 107,300.00 | 112,800.00 | 106,100.00 | 111,600.00 | 111,600.00 | 169,516 |
| Aug 1, 2024 | 102,700.00 | 109,500.00 | 102,700.00 | 108,300.00 | 108,300.00 | 105,885 |
| Jul 31, 2024 | 102,500.00 | 104,200.00 | 101,800.00 | 103,400.00 | 103,400.00 | 30,383 |
| Jul 30, 2024 | 103,100.00 | 104,700.00 | 102,000.00 | 102,000.00 | 102,000.00 | 30,184 |
| Jul 29, 2024 | 104,600.00 | 105,700.00 | 103,100.00 | 104,200.00 | 104,200.00 | 23,871 |
| Jul 26, 2024 | 103,100.00 | 105,400.00 | 102,400.00 | 103,900.00 | 103,900.00 | 35,581 |
| Jul 25, 2024 | 103,200.00 | 103,300.00 | 100,600.00 | 102,400.00 | 102,400.00 | 34,451 |
| Jul 24, 2024 | 101,600.00 | 103,800.00 | 101,000.00 | 102,700.00 | 102,700.00 | 32,382 |
| Jul 23, 2024 | 104,000.00 | 105,100.00 | 100,900.00 | 101,600.00 | 101,600.00 | 67,527 |
| Jul 22, 2024 | 105,800.00 | 105,900.00 | 104,000.00 | 104,700.00 | 104,700.00 | 23,925 |
| Jul 19, 2024 | 106,000.00 | 107,100.00 | 104,900.00 | 105,600.00 | 105,600.00 | 44,707 |
| Jul 18, 2024 | 106,900.00 | 107,000.00 | 105,000.00 | 107,000.00 | 107,000.00 | 49,757 |
| Jul 17, 2024 | 105,100.00 | 106,700.00 | 104,700.00 | 106,200.00 | 106,200.00 | 55,268 |
| Jul 16, 2024 | 105,500.00 | 106,800.00 | 103,700.00 | 104,900.00 | 104,900.00 | 49,791 |
| Jul 15, 2024 | 104,000.00 | 106,200.00 | 103,900.00 | 105,500.00 | 105,500.00 | 62,663 |
| Jul 12, 2024 | 100,100.00 | 103,900.00 | 100,000.00 | 103,900.00 | 103,900.00 | 75,408 |
| Jul 11, 2024 | 101,200.00 | 101,200.00 | 99,700.00 | 99,700.00 | 99,700.00 | 59,965 |
| Jul 10, 2024 | 101,600.00 | 101,600.00 | 100,500.00 | 100,700.00 | 100,700.00 | 26,361 |
| Jul 9, 2024 | 100,900.00 | 102,000.00 | 100,300.00 | 101,600.00 | 101,600.00 | 37,148 |
| Jul 8, 2024 | 99,800.00 | 101,000.00 | 99,100.00 | 100,300.00 | 100,300.00 | 70,416 |
| Jul 5, 2024 | 101,500.00 | 101,700.00 | 99,000.00 | 99,900.00 | 99,900.00 | 132,549 |
| Jul 4, 2024 | 104,800.00 | 104,800.00 | 100,800.00 | 101,500.00 | 101,500.00 | 90,199 |
| Jul 3, 2024 | 107,200.00 | 107,200.00 | 103,100.00 | 104,000.00 | 104,000.00 | 34,422 |
| Jul 2, 2024 | 107,000.00 | 110,100.00 | 105,900.00 | 106,400.00 | 106,400.00 | 73,639 |
| Jul 1, 2024 | 103,000.00 | 108,400.00 | 102,100.00 | 107,200.00 | 107,200.00 | 70,399 |
| Jun 28, 2024 | 104,100.00 | 104,400.00 | 101,700.00 | 103,300.00 | 103,300.00 | 86,796 |
| Jun 27, 2024 | 105,300.00 | 107,000.00 | 102,900.00 | 104,000.00 | 104,000.00 | 77,125 |
| Jun 26, 2024 | 107,100.00 | 108,500.00 | 105,700.00 | 106,000.00 | 106,000.00 | 36,564 |
| Jun 25, 2024 | 110,400.00 | 110,400.00 | 107,600.00 | 108,000.00 | 108,000.00 | 60,696 |
| Jun 24, 2024 | 110,700.00 | 111,500.00 | 109,400.00 | 109,400.00 | 109,400.00 | 44,071 |
| Jun 21, 2024 | 109,600.00 | 110,600.00 | 109,200.00 | 109,700.00 | 109,700.00 | 43,929 |
| Jun 20, 2024 | 111,200.00 | 111,300.00 | 109,800.00 | 109,900.00 | 109,900.00 | 56,181 |
| Jun 19, 2024 | 112,400.00 | 112,400.00 | 110,500.00 | 111,300.00 | 111,300.00 | 58,874 |
| Jun 18, 2024 | 113,600.00 | 113,600.00 | 111,500.00 | 111,500.00 | 111,500.00 | 50,232 |
| Jun 17, 2024 | 114,700.00 | 115,500.00 | 112,600.00 | 113,000.00 | 113,000.00 | 52,961 |
| Jun 14, 2024 | 114,300.00 | 115,900.00 | 114,300.00 | 115,000.00 | 115,000.00 | 33,878 |
| Jun 13, 2024 | 115,900.00 | 116,500.00 | 114,900.00 | 114,900.00 | 114,900.00 | 66,712 |
| Jun 12, 2024 | 115,200.00 | 116,300.00 | 115,100.00 | 115,900.00 | 115,900.00 | 14,598 |
| Jun 11, 2024 | 116,400.00 | 118,000.00 | 115,000.00 | 115,200.00 | 115,200.00 | 40,516 |
| Jun 10, 2024 | 115,300.00 | 117,900.00 | 115,000.00 | 116,300.00 | 116,300.00 | 39,830 |
| Jun 7, 2024 | 116,700.00 | 118,100.00 | 115,400.00 | 115,900.00 | 115,900.00 | 59,724 |
| Jun 5, 2024 | 118,700.00 | 120,200.00 | 116,900.00 | 117,000.00 | 117,000.00 | 49,524 |
| Jun 4, 2024 | 117,600.00 | 119,600.00 | 117,500.00 | 118,700.00 | 118,700.00 | 23,479 |
| Jun 3, 2024 | 117,700.00 | 119,300.00 | 116,800.00 | 118,700.00 | 118,700.00 | 40,602 |
| May 31, 2024 | 117,700.00 | 117,900.00 | 116,000.00 | 116,500.00 | 116,500.00 | 45,895 |
| May 30, 2024 | 117,000.00 | 118,300.00 | 116,500.00 | 116,500.00 | 116,500.00 | 24,195 |
| May 29, 2024 | 117,800.00 | 119,300.00 | 116,900.00 | 118,300.00 | 118,300.00 | 23,037 |
| May 28, 2024 | 119,800.00 | 120,800.00 | 118,600.00 | 118,600.00 | 118,600.00 | 26,891 |
| May 27, 2024 | 118,000.00 | 120,100.00 | 118,000.00 | 119,800.00 | 119,800.00 | 33,392 |
| May 24, 2024 | 117,400.00 | 120,100.00 | 117,200.00 | 117,900.00 | 117,900.00 | 46,902 |
| May 23, 2024 | 116,600.00 | 118,900.00 | 116,100.00 | 118,500.00 | 118,500.00 | 36,489 |
| May 22, 2024 | 117,500.00 | 118,300.00 | 116,800.00 | 117,000.00 | 117,000.00 | 40,537 |
| May 21, 2024 | 118,000.00 | 119,500.00 | 117,500.00 | 117,500.00 | 117,500.00 | 38,480 |
| May 20, 2024 | 121,000.00 | 121,000.00 | 118,200.00 | 118,500.00 | 118,500.00 | 47,482 |
| May 17, 2024 | 120,400.00 | 121,000.00 | 119,800.00 | 120,100.00 | 120,100.00 | 66,486 |
| May 16, 2024 | 126,000.00 | 127,100.00 | 120,500.00 | 120,600.00 | 120,600.00 | 104,491 |
| May 14, 2024 | 127,800.00 | 128,000.00 | 125,900.00 | 126,000.00 | 126,000.00 | 46,440 |
| May 13, 2024 | 133,800.00 | 133,800.00 | 127,100.00 | 127,800.00 | 127,800.00 | 49,564 |
| May 10, 2024 | 136,200.00 | 136,200.00 | 133,300.00 | 133,600.00 | 133,600.00 | 23,137 |
| May 9, 2024 | 135,900.00 | 135,900.00 | 133,800.00 | 135,200.00 | 135,200.00 | 82,091 |
| May 8, 2024 | 134,100.00 | 136,200.00 | 131,300.00 | 136,200.00 | 136,200.00 | 33,728 |
| May 7, 2024 | 134,300.00 | 134,400.00 | 132,600.00 | 133,500.00 | 133,500.00 | 74,246 |
| May 3, 2024 | 131,500.00 | 134,200.00 | 129,700.00 | 132,700.00 | 132,700.00 | 58,780 |
| May 2, 2024 | 132,300.00 | 133,500.00 | 130,000.00 | 133,100.00 | 133,100.00 | 77,366 |
| Apr 30, 2024 | 130,200.00 | 132,900.00 | 127,600.00 | 131,100.00 | 131,100.00 | 78,005 |
| Apr 29, 2024 | 130,000.00 | 131,000.00 | 129,200.00 | 130,000.00 | 130,000.00 | 69,725 |
| Apr 26, 2024 | 127,900.00 | 130,000.00 | 126,100.00 | 128,000.00 | 128,000.00 | 38,996 |
| Apr 25, 2024 | 130,100.00 | 130,900.00 | 125,200.00 | 129,000.00 | 129,000.00 | 75,148 |
| Apr 24, 2024 | 131,000.00 | 132,000.00 | 130,700.00 | 131,900.00 | 131,900.00 | 52,155 |
| Apr 23, 2024 | 128,200.00 | 130,900.00 | 128,200.00 | 130,800.00 | 130,800.00 | 52,618 |
| Apr 22, 2024 | 129,100.00 | 130,600.00 | 126,900.00 | 129,100.00 | 129,100.00 | 57,455 |
| Apr 19, 2024 | 124,500.00 | 129,000.00 | 123,100.00 | 128,900.00 | 128,900.00 | 148,617 |
| Apr 18, 2024 | 121,400.00 | 125,600.00 | 120,000.00 | 125,600.00 | 125,600.00 | 146,496 |
| Apr 17, 2024 | 117,100.00 | 121,500.00 | 115,600.00 | 121,500.00 | 121,500.00 | 95,340 |
| Apr 16, 2024 | 112,000.00 | 117,100.00 | 111,300.00 | 117,100.00 | 117,100.00 | 67,490 |
| Apr 15, 2024 | 116,500.00 | 116,600.00 | 112,300.00 | 112,500.00 | 112,500.00 | 109,075 |
| Apr 12, 2024 | 119,600.00 | 119,900.00 | 116,700.00 | 116,700.00 | 116,700.00 | 83,082 |
| Apr 11, 2024 | 117,300.00 | 120,700.00 | 117,300.00 | 120,700.00 | 120,700.00 | 86,665 |
| Apr 9, 2024 | 119,400.00 | 119,900.00 | 117,900.00 | 119,900.00 | 119,900.00 | 39,512 |
| Apr 8, 2024 | 117,000.00 | 118,800.00 | 116,500.00 | 118,700.00 | 118,700.00 | 55,143 |
| Apr 5, 2024 | 116,800.00 | 118,800.00 | 116,700.00 | 117,000.00 | 117,000.00 | 49,946 |
| Apr 4, 2024 | 120,000.00 | 120,000.00 | 117,000.00 | 117,100.00 | 117,100.00 | 59,081 |
| Apr 3, 2024 | 120,400.00 | 120,600.00 | 117,200.00 | 119,500.00 | 119,500.00 | 72,499 |
| Apr 2, 2024 | 120,600.00 | 122,000.00 | 120,000.00 | 121,500.00 | 121,500.00 | 63,585 |
| Apr 1, 2024 | 118,500.00 | 121,900.00 | 117,700.00 | 121,900.00 | 121,900.00 | 64,407 |
| Mar 29, 2024 | 117,600.00 | 118,700.00 | 117,000.00 | 117,700.00 | 117,700.00 | 60,274 |
| Mar 28, 2024 | 118,200.00 | 118,600.00 | 117,000.00 | 117,000.00 | 117,000.00 | 77,188 |
| Mar 27, 2024 | 117,600.00 | 119,400.00 | 117,500.00 | 118,500.00 | 118,500.00 | 66,341 |
| Mar 26, 2024 | 117,300.00 | 119,800.00 | 116,700.00 | 118,400.00 | 118,400.00 | 92,948 |
| Mar 25, 2024 | 118,100.00 | 118,100.00 | 116,700.00 | 117,000.00 | 117,000.00 | 36,330 |
| Mar 22, 2024 | 117,600.00 | 118,600.00 | 116,500.00 | 118,600.00 | 118,600.00 | 74,330 |
| Mar 21, 2024 | 118,600.00 | 119,300.00 | 117,600.00 | 117,900.00 | 117,900.00 | 61,548 |
| Mar 20, 2024 | 119,400.00 | 119,400.00 | 116,700.00 | 118,200.00 | 118,200.00 | 52,508 |
| Mar 19, 2024 | 119,300.00 | 119,600.00 | 117,700.00 | 118,400.00 | 118,400.00 | 78,328 |
| Mar 18, 2024 | 121,300.00 | 121,700.00 | 119,300.00 | 119,300.00 | 119,300.00 | 65,929 |
| Mar 15, 2024 | 123,400.00 | 123,700.00 | 120,600.00 | 121,100.00 | 121,100.00 | 122,040 |
| Mar 14, 2024 | 126,300.00 | 126,900.00 | 123,400.00 | 123,400.00 | 123,400.00 | 137,917 |
| Mar 13, 2024 | 128,300.00 | 128,900.00 | 126,000.00 | 126,900.00 | 126,900.00 | 104,475 |
| Mar 12, 2024 | 129,600.00 | 129,600.00 | 126,800.00 | 128,300.00 | 128,300.00 | 48,473 |
| Mar 11, 2024 | 125,000.00 | 129,700.00 | 122,700.00 | 128,800.00 | 128,800.00 | 103,150 |
| Mar 8, 2024 | 123,400.00 | 126,600.00 | 121,400.00 | 124,900.00 | 124,900.00 | 96,350 |
| Mar 7, 2024 | 131,400.00 | 131,400.00 | 121,500.00 | 122,500.00 | 122,500.00 | 149,638 |
| Mar 6, 2024 | 129,900.00 | 132,000.00 | 129,600.00 | 130,400.00 | 130,400.00 | 34,435 |
| Mar 5, 2024 | 130,800.00 | 131,800.00 | 129,500.00 | 130,000.00 | 130,000.00 | 51,474 |
| Mar 4, 2024 | 132,600.00 | 133,400.00 | 131,000.00 | 131,000.00 | 131,000.00 | 51,161 |
| Feb 29, 2024 | 132,700.00 | 133,800.00 | 131,900.00 | 132,100.00 | 132,100.00 | 44,355 |
| Feb 28, 2024 | 130,200.00 | 134,100.00 | 130,100.00 | 133,900.00 | 133,900.00 | 56,163 |
| Feb 27, 2024 | 131,800.00 | 131,800.00 | 129,900.00 | 130,000.00 | 130,000.00 | 31,489 |
| Feb 26, 2024 | 133,500.00 | 133,500.00 | 130,400.00 | 131,200.00 | 131,200.00 | 30,192 |
| Feb 23, 2024 | 132,000.00 | 133,000.00 | 130,700.00 | 132,700.00 | 132,700.00 | 38,583 |
| Feb 22, 2024 | 130,800.00 | 132,400.00 | 129,800.00 | 132,000.00 | 132,000.00 | 64,485 |
| Feb 21, 2024 | 129,900.00 | 131,200.00 | 129,200.00 | 130,000.00 | 130,000.00 | 46,654 |
| Feb 20, 2024 | 130,900.00 | 131,000.00 | 129,300.00 | 129,600.00 | 129,600.00 | 81,783 |
| Feb 19, 2024 | 132,200.00 | 133,200.00 | 130,600.00 | 130,900.00 | 130,900.00 | 84,405 |
| Feb 16, 2024 | 133,400.00 | 133,400.00 | 131,800.00 | 132,100.00 | 132,100.00 | 76,602 |
| Feb 15, 2024 | 134,600.00 | 134,600.00 | 132,200.00 | 132,500.00 | 132,500.00 | 37,027 |
| Feb 14, 2024 | 133,100.00 | 133,800.00 | 131,800.00 | 133,400.00 | 133,400.00 | 30,990 |
| Feb 13, 2024 | 134,400.00 | 135,100.00 | 133,000.00 | 133,000.00 | 133,000.00 | 41,395 |
| Feb 8, 2024 | 138,000.00 | 138,000.00 | 133,100.00 | 133,100.00 | 133,100.00 | 84,583 |
| Feb 7, 2024 | 138,000.00 | 138,100.00 | 135,400.00 | 137,700.00 | 137,700.00 | 58,630 |
| Feb 6, 2024 | 137,200.00 | 138,200.00 | 135,100.00 | 136,500.00 | 136,500.00 | 46,340 |
| Feb 5, 2024 | 139,300.00 | 139,600.00 | 136,600.00 | 137,700.00 | 137,700.00 | 99,257 |
| Feb 2, 2024 | 140,800.00 | 140,900.00 | 138,700.00 | 139,300.00 | 139,300.00 | 70,959 |
| Feb 1, 2024 | 139,200.00 | 143,100.00 | 139,100.00 | 140,800.00 | 140,800.00 | 49,593 |
| Jan 31, 2024 | 140,500.00 | 142,500.00 | 138,600.00 | 141,100.00 | 141,100.00 | 45,681 |
| Jan 30, 2024 | 144,500.00 | 145,300.00 | 141,200.00 | 141,200.00 | 141,200.00 | 47,910 |
| Jan 29, 2024 | 147,100.00 | 147,100.00 | 144,600.00 | 144,600.00 | 144,600.00 | 20,144 |
| Jan 26, 2024 | 143,500.00 | 146,600.00 | 142,800.00 | 146,100.00 | 146,100.00 | 40,128 |
| Jan 25, 2024 | 143,300.00 | 144,800.00 | 141,100.00 | 143,000.00 | 143,000.00 | 43,685 |
| Jan 24, 2024 | 142,800.00 | 146,500.00 | 142,800.00 | 143,300.00 | 143,300.00 | 37,602 |
| Jan 23, 2024 | 147,300.00 | 147,300.00 | 143,000.00 | 144,600.00 | 144,600.00 | 45,065 |
| Jan 22, 2024 | 145,900.00 | 147,100.00 | 143,200.00 | 146,100.00 | 146,100.00 | 64,600 |
| Jan 19, 2024 | 141,000.00 | 145,700.00 | 141,000.00 | 144,800.00 | 144,800.00 | 62,531 |
| Jan 18, 2024 | 140,900.00 | 144,800.00 | 140,200.00 | 140,800.00 | 140,800.00 | 72,915 |
| Jan 17, 2024 | 146,000.00 | 146,000.00 | 139,900.00 | 140,000.00 | 140,000.00 | 58,494 |
| Jan 16, 2024 | 143,600.00 | 147,800.00 | 140,900.00 | 144,900.00 | 144,900.00 | 108,406 |
| Jan 15, 2024 | 141,800.00 | 141,800.00 | 140,000.00 | 143,500.00 | 143,500.00 | 3,519 |
| Jan 12, 2024 | 137,000.00 | 141,800.00 | 136,300.00 | 140,900.00 | 140,900.00 | 100,783 |
| Jan 11, 2024 | 139,000.00 | 140,000.00 | 135,000.00 | 135,700.00 | 135,700.00 | 100,254 |
| Jan 10, 2024 | 140,300.00 | 141,800.00 | 139,800.00 | 140,300.00 | 140,300.00 | 50,059 |
| Jan 9, 2024 | 141,400.00 | 143,600.00 | 139,400.00 | 140,100.00 | 140,100.00 | 59,858 |
| Jan 8, 2024 | 137,900.00 | 141,700.00 | 137,700.00 | 140,000.00 | 140,000.00 | 78,744 |
| Jan 5, 2024 | 134,800.00 | 139,300.00 | 134,300.00 | 137,600.00 | 137,600.00 | 77,754 |
| Jan 4, 2024 | 137,500.00 | 137,500.00 | 134,800.00 | 134,800.00 | 134,800.00 | 39,346 |
| Jan 3, 2024 | 134,800.00 | 137,500.00 | 133,500.00 | 137,300.00 | 137,300.00 | 93,942 |
| Jan 2, 2024 | 131,200.00 | 135,400.00 | 130,800.00 | 135,100.00 | 135,100.00 | 70,077 |
| Dec 28, 2023 | 129,300.00 | 131,400.00 | 128,500.00 | 131,300.00 | 131,300.00 | 72,995 |
| Dec 27, 2023 | 4,100.00 Dividend | |||||
| Dec 27, 2023 | 132,300.00 | 132,700.00 | 128,500.00 | 128,700.00 | 128,700.00 | 140,743 |
| Dec 26, 2023 | 133,000.00 | 134,800.00 | 131,000.00 | 134,800.00 | 130,700.00 | 84,544 |