At close: 3:30:28 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 12, 2024 | 3,085.00 | 3,350.00 | 3,085.00 | 3,320.00 | 3,320.00 | 198,276 |
| Dec 11, 2024 | 2,950.00 | 3,135.00 | 2,950.00 | 3,115.00 | 3,115.00 | 47,844 |
| Dec 10, 2024 | 2,850.00 | 2,985.00 | 2,835.00 | 2,975.00 | 2,975.00 | 56,293 |
| Dec 9, 2024 | 2,900.00 | 2,935.00 | 2,700.00 | 2,855.00 | 2,855.00 | 104,512 |
| Dec 6, 2024 | 3,020.00 | 3,040.00 | 2,820.00 | 2,960.00 | 2,960.00 | 51,008 |
| Dec 5, 2024 | 2,960.00 | 3,095.00 | 2,895.00 | 2,960.00 | 2,960.00 | 25,180 |
| Dec 4, 2024 | 2,805.00 | 3,045.00 | 2,800.00 | 2,960.00 | 2,960.00 | 61,565 |
| Dec 3, 2024 | 2,920.00 | 2,970.00 | 2,650.00 | 2,970.00 | 2,970.00 | 189,574 |
| Dec 2, 2024 | 3,020.00 | 3,055.00 | 2,915.00 | 2,950.00 | 2,950.00 | 74,405 |
| Nov 29, 2024 | 3,090.00 | 3,120.00 | 2,945.00 | 3,040.00 | 3,040.00 | 100,284 |
| Nov 28, 2024 | 3,055.00 | 3,130.00 | 3,020.00 | 3,040.00 | 3,040.00 | 53,680 |
| Nov 27, 2024 | 3,065.00 | 3,150.00 | 2,970.00 | 3,060.00 | 3,060.00 | 77,856 |
| Nov 26, 2024 | 3,165.00 | 3,220.00 | 2,940.00 | 3,065.00 | 3,065.00 | 156,936 |
| Nov 25, 2024 | 3,240.00 | 3,420.00 | 3,105.00 | 3,165.00 | 3,165.00 | 396,624 |
| Nov 22, 2024 | 4,290.00 | 4,290.00 | 3,300.00 | 3,340.00 | 3,340.00 | 6,572,328 |
| Nov 21, 2024 | 3,375.00 | 3,490.00 | 3,260.00 | 3,300.00 | 3,300.00 | 42,040 |
| Nov 20, 2024 | 3,100.00 | 3,560.00 | 3,100.00 | 3,375.00 | 3,375.00 | 165,773 |
| Nov 19, 2024 | 3,195.00 | 3,195.00 | 3,050.00 | 3,100.00 | 3,100.00 | 11,957 |
| Nov 18, 2024 | 3,165.00 | 3,165.00 | 3,080.00 | 3,085.00 | 3,085.00 | 22,329 |
| Nov 15, 2024 | 3,225.00 | 3,225.00 | 3,005.00 | 3,065.00 | 3,065.00 | 9,870 |
| Nov 14, 2024 | 2,965.00 | 3,200.00 | 2,910.00 | 3,040.00 | 3,040.00 | 25,295 |
| Nov 13, 2024 | 3,100.00 | 3,100.00 | 2,990.00 | 2,990.00 | 2,990.00 | 40,619 |
| Nov 12, 2024 | 3,350.00 | 3,350.00 | 3,070.00 | 3,120.00 | 3,120.00 | 38,660 |
| Nov 11, 2024 | 3,320.00 | 3,365.00 | 3,170.00 | 3,305.00 | 3,305.00 | 37,299 |
| Nov 8, 2024 | 3,315.00 | 3,420.00 | 3,250.00 | 3,320.00 | 3,320.00 | 34,500 |
| Nov 7, 2024 | 3,360.00 | 3,450.00 | 3,300.00 | 3,320.00 | 3,320.00 | 22,276 |
| Nov 6, 2024 | 3,380.00 | 3,435.00 | 3,315.00 | 3,360.00 | 3,360.00 | 41,233 |
| Nov 5, 2024 | 3,285.00 | 3,480.00 | 3,275.00 | 3,380.00 | 3,380.00 | 61,574 |
| Nov 4, 2024 | 3,215.00 | 3,320.00 | 3,205.00 | 3,280.00 | 3,280.00 | 20,404 |
| Nov 1, 2024 | 3,215.00 | 3,285.00 | 3,180.00 | 3,205.00 | 3,205.00 | 26,849 |
| Oct 31, 2024 | 3,330.00 | 3,420.00 | 3,200.00 | 3,230.00 | 3,230.00 | 73,987 |
| Oct 30, 2024 | 3,295.00 | 3,470.00 | 3,295.00 | 3,330.00 | 3,330.00 | 45,531 |
| Oct 29, 2024 | 3,230.00 | 3,380.00 | 3,230.00 | 3,325.00 | 3,325.00 | 56,770 |
| Oct 28, 2024 | 3,300.00 | 3,350.00 | 3,230.00 | 3,230.00 | 3,230.00 | 41,148 |
| Oct 25, 2024 | 3,290.00 | 3,300.00 | 3,190.00 | 3,280.00 | 3,280.00 | 18,161 |
| Oct 24, 2024 | 3,150.00 | 3,410.00 | 3,150.00 | 3,210.00 | 3,210.00 | 92,671 |
| Oct 23, 2024 | 3,220.00 | 3,260.00 | 3,150.00 | 3,150.00 | 3,150.00 | 19,017 |
| Oct 22, 2024 | 3,175.00 | 3,270.00 | 3,095.00 | 3,250.00 | 3,250.00 | 43,885 |
| Oct 21, 2024 | 3,175.00 | 3,300.00 | 3,125.00 | 3,175.00 | 3,175.00 | 62,850 |
| Oct 18, 2024 | 3,290.00 | 3,290.00 | 3,175.00 | 3,175.00 | 3,175.00 | 41,938 |
| Oct 17, 2024 | 3,285.00 | 3,345.00 | 3,250.00 | 3,275.00 | 3,275.00 | 60,644 |
| Oct 16, 2024 | 3,300.00 | 3,355.00 | 3,205.00 | 3,285.00 | 3,285.00 | 83,712 |
| Oct 15, 2024 | 3,525.00 | 3,550.00 | 3,305.00 | 3,310.00 | 3,310.00 | 248,004 |
| Oct 14, 2024 | 3,240.00 | 4,215.00 | 3,180.00 | 3,525.00 | 3,525.00 | 2,398,542 |
| Oct 11, 2024 | 3,295.00 | 3,355.00 | 3,115.00 | 3,245.00 | 3,245.00 | 83,768 |
| Oct 10, 2024 | 3,535.00 | 3,570.00 | 3,270.00 | 3,295.00 | 3,295.00 | 141,153 |
| Oct 8, 2024 | 4,140.00 | 4,150.00 | 3,405.00 | 3,490.00 | 3,490.00 | 786,128 |
| Oct 7, 2024 | 3,775.00 | 4,380.00 | 3,775.00 | 4,105.00 | 4,105.00 | 468,074 |
| Oct 4, 2024 | 3,525.00 | 3,880.00 | 3,250.00 | 3,775.00 | 3,775.00 | 143,451 |
| Oct 2, 2024 | 3,665.00 | 3,690.00 | 3,525.00 | 3,540.00 | 3,540.00 | 75,655 |
| Sep 30, 2024 | 3,780.00 | 3,875.00 | 3,600.00 | 3,670.00 | 3,670.00 | 53,753 |
| Sep 27, 2024 | 3,605.00 | 3,780.00 | 3,525.00 | 3,780.00 | 3,780.00 | 104,512 |
| Sep 26, 2024 | 3,505.00 | 3,665.00 | 3,400.00 | 3,605.00 | 3,605.00 | 178,051 |
| Sep 25, 2024 | 3,150.00 | 3,870.00 | 3,150.00 | 3,495.00 | 3,495.00 | 707,643 |
| Sep 24, 2024 | 3,190.00 | 3,220.00 | 2,900.00 | 3,095.00 | 3,095.00 | 153,360 |
| Sep 23, 2024 | 3,325.00 | 3,325.00 | 3,150.00 | 3,220.00 | 3,220.00 | 98,240 |
| Sep 20, 2024 | 3,400.00 | 3,470.00 | 3,325.00 | 3,355.00 | 3,355.00 | 84,535 |
| Sep 19, 2024 | 3,575.00 | 3,630.00 | 3,365.00 | 3,365.00 | 3,365.00 | 85,834 |
| Sep 13, 2024 | 3,355.00 | 3,620.00 | 3,300.00 | 3,575.00 | 3,575.00 | 161,225 |
| Sep 12, 2024 | 3,650.00 | 3,655.00 | 3,345.00 | 3,350.00 | 3,350.00 | 220,040 |
| Sep 11, 2024 | 3,935.00 | 3,935.00 | 3,570.00 | 3,600.00 | 3,600.00 | 135,758 |
| Sep 10, 2024 | 3,695.00 | 3,870.00 | 3,570.00 | 3,805.00 | 3,805.00 | 149,102 |
| Sep 9, 2024 | 3,730.00 | 3,950.00 | 3,465.00 | 3,695.00 | 3,695.00 | 117,988 |
| Sep 6, 2024 | 3,645.00 | 3,960.00 | 3,645.00 | 3,730.00 | 3,730.00 | 110,963 |
| Sep 5, 2024 | 3,780.00 | 3,780.00 | 3,625.00 | 3,645.00 | 3,645.00 | 51,293 |
| Sep 4, 2024 | 3,650.00 | 3,825.00 | 3,450.00 | 3,695.00 | 3,695.00 | 132,883 |
| Sep 3, 2024 | 3,700.00 | 4,000.00 | 3,505.00 | 3,690.00 | 3,690.00 | 305,086 |
| Sep 2, 2024 | 4,050.00 | 4,220.00 | 3,760.00 | 3,880.00 | 3,880.00 | 209,885 |
| Aug 30, 2024 | 4,185.00 | 4,185.00 | 3,905.00 | 4,000.00 | 4,000.00 | 156,769 |
| Aug 29, 2024 | 4,190.00 | 4,270.00 | 4,095.00 | 4,190.00 | 4,190.00 | 90,886 |
| Aug 28, 2024 | 4,145.00 | 4,335.00 | 4,125.00 | 4,130.00 | 4,130.00 | 133,662 |
| Aug 27, 2024 | 4,130.00 | 4,285.00 | 4,065.00 | 4,145.00 | 4,145.00 | 101,992 |
| Aug 26, 2024 | 4,150.00 | 4,355.00 | 4,015.00 | 4,250.00 | 4,250.00 | 239,769 |
| Aug 23, 2024 | 4,030.00 | 4,490.00 | 3,940.00 | 4,295.00 | 4,295.00 | 392,197 |
| Aug 22, 2024 | 4,080.00 | 4,145.00 | 3,910.00 | 4,145.00 | 4,145.00 | 146,380 |
| Aug 21, 2024 | 4,030.00 | 4,220.00 | 3,955.00 | 4,100.00 | 4,100.00 | 181,592 |
| Aug 20, 2024 | 4,085.00 | 4,250.00 | 3,850.00 | 4,065.00 | 4,065.00 | 456,215 |
| Aug 19, 2024 | 3,425.00 | 4,150.00 | 3,400.00 | 4,110.00 | 4,110.00 | 1,280,183 |
| Aug 16, 2024 | 3,410.00 | 3,495.00 | 3,325.00 | 3,425.00 | 3,425.00 | 109,945 |
| Aug 14, 2024 | 3,275.00 | 3,450.00 | 3,210.00 | 3,390.00 | 3,390.00 | 113,648 |
| Aug 13, 2024 | 3,695.00 | 3,730.00 | 3,205.00 | 3,255.00 | 3,255.00 | 364,717 |
| Aug 12, 2024 | 3,700.00 | 3,955.00 | 3,610.00 | 3,695.00 | 3,695.00 | 276,408 |
| Aug 9, 2024 | 3,585.00 | 3,775.00 | 3,570.00 | 3,605.00 | 3,605.00 | 185,249 |
| Aug 8, 2024 | 3,720.00 | 3,750.00 | 3,480.00 | 3,620.00 | 3,620.00 | 330,123 |
| Aug 7, 2024 | 3,920.00 | 4,060.00 | 3,760.00 | 3,795.00 | 3,795.00 | 343,179 |
| Aug 6, 2024 | 3,700.00 | 4,025.00 | 3,645.00 | 3,950.00 | 3,950.00 | 546,696 |
| Aug 5, 2024 | 3,515.00 | 3,900.00 | 3,360.00 | 3,820.00 | 3,820.00 | 626,719 |
| Aug 2, 2024 | 4,055.00 | 4,075.00 | 3,660.00 | 3,715.00 | 3,715.00 | 428,912 |
| Aug 1, 2024 | 3,890.00 | 4,315.00 | 3,820.00 | 4,030.00 | 4,030.00 | 1,603,293 |
| Jul 31, 2024 | 4,205.00 | 4,740.00 | 3,925.00 | 3,970.00 | 3,970.00 | 3,983,100 |
| Jul 30, 2024 | 3,155.00 | 4,210.00 | 2,490.00 | 4,005.00 | 4,005.00 | 11,385,700 |
| Jul 29, 2024 | 3,280.00 | 3,440.00 | 3,200.00 | 3,240.00 | 3,240.00 | 82,657 |
| Jul 26, 2024 | 3,210.00 | 3,380.00 | 3,150.00 | 3,315.00 | 3,315.00 | 77,682 |
| Jul 25, 2024 | 3,340.00 | 3,340.00 | 3,150.00 | 3,210.00 | 3,210.00 | 104,235 |
| Jul 24, 2024 | 3,200.00 | 3,400.00 | 3,180.00 | 3,345.00 | 3,345.00 | 108,715 |
| Jul 23, 2024 | 3,400.00 | 3,400.00 | 3,025.00 | 3,235.00 | 3,235.00 | 295,188 |
| Jul 22, 2024 | 3,450.00 | 3,520.00 | 3,330.00 | 3,400.00 | 3,400.00 | 200,251 |
| Jul 19, 2024 | 3,650.00 | 3,755.00 | 3,420.00 | 3,485.00 | 3,485.00 | 217,236 |
| Jul 18, 2024 | 3,610.00 | 3,810.00 | 3,340.00 | 3,680.00 | 3,680.00 | 501,884 |
| Jul 17, 2024 | 3,160.00 | 3,830.00 | 3,160.00 | 3,755.00 | 3,755.00 | 1,873,885 |
| Jul 16, 2024 | 3,280.00 | 3,280.00 | 3,045.00 | 3,150.00 | 3,150.00 | 287,157 |
| Jul 15, 2024 | 2,960.00 | 3,450.00 | 2,925.00 | 3,280.00 | 3,280.00 | 842,210 |
| Jul 12, 2024 | 2,715.00 | 3,085.00 | 2,710.00 | 3,025.00 | 3,025.00 | 812,761 |
| Jul 11, 2024 | 2,710.00 | 2,735.00 | 2,650.00 | 2,715.00 | 2,715.00 | 124,935 |
| Jul 10, 2024 | 2,805.00 | 2,905.00 | 2,600.00 | 2,700.00 | 2,700.00 | 331,087 |
| Jul 9, 2024 | 2,880.00 | 3,040.00 | 2,810.00 | 2,815.00 | 2,815.00 | 381,448 |
| Jul 8, 2024 | 3,340.00 | 3,445.00 | 3,070.00 | 3,070.00 | 3,070.00 | 674,494 |
| Jul 5, 2024 | 3,340.00 | 3,375.00 | 3,015.00 | 3,340.00 | 3,340.00 | 609,357 |
| Jul 4, 2024 | 2,920.00 | 3,400.00 | 2,845.00 | 3,265.00 | 3,265.00 | 2,452,603 |
| Jul 3, 2024 | 2,610.00 | 3,090.00 | 2,600.00 | 2,845.00 | 2,845.00 | 1,416,164 |
| Jul 2, 2024 | 2,530.00 | 2,635.00 | 2,480.00 | 2,600.00 | 2,600.00 | 122,797 |
| Jul 1, 2024 | 2,470.00 | 2,575.00 | 2,410.00 | 2,530.00 | 2,530.00 | 165,623 |
| Jun 28, 2024 | 2,315.00 | 2,460.00 | 2,280.00 | 2,450.00 | 2,450.00 | 112,272 |
| Jun 27, 2024 | 2,445.00 | 2,465.00 | 2,295.00 | 2,315.00 | 2,315.00 | 192,129 |
| Jun 26, 2024 | 2,400.00 | 2,835.00 | 2,400.00 | 2,445.00 | 2,445.00 | 1,694,549 |
| Jun 25, 2024 | 2,305.00 | 2,395.00 | 2,295.00 | 2,395.00 | 2,395.00 | 39,185 |
| Jun 24, 2024 | 2,450.00 | 2,455.00 | 2,325.00 | 2,325.00 | 2,325.00 | 60,357 |
| Jun 21, 2024 | 2,485.00 | 2,485.00 | 2,395.00 | 2,455.00 | 2,455.00 | 61,741 |
| Jun 20, 2024 | 2,375.00 | 2,485.00 | 2,370.00 | 2,485.00 | 2,485.00 | 44,073 |
| Jun 19, 2024 | 2,490.00 | 2,540.00 | 2,400.00 | 2,410.00 | 2,410.00 | 87,091 |
| Jun 18, 2024 | 2,570.00 | 2,575.00 | 2,490.00 | 2,490.00 | 2,490.00 | 105,105 |
| Jun 17, 2024 | 2,590.00 | 2,595.00 | 2,510.00 | 2,555.00 | 2,555.00 | 85,184 |
| Jun 14, 2024 | 2,525.00 | 2,590.00 | 2,490.00 | 2,565.00 | 2,565.00 | 160,590 |
| Jun 13, 2024 | 2,620.00 | 2,975.00 | 2,535.00 | 2,535.00 | 2,535.00 | 1,136,257 |
| Jun 12, 2024 | 2,600.00 | 2,670.00 | 2,550.00 | 2,620.00 | 2,620.00 | 144,187 |
| Jun 11, 2024 | 2,635.00 | 2,680.00 | 2,565.00 | 2,625.00 | 2,625.00 | 77,550 |
| Jun 10, 2024 | 2,650.00 | 2,795.00 | 2,550.00 | 2,635.00 | 2,635.00 | 469,950 |
| Jun 7, 2024 | 2,580.00 | 2,630.00 | 2,545.00 | 2,620.00 | 2,620.00 | 131,085 |
| Jun 5, 2024 | 2,490.00 | 2,590.00 | 2,450.00 | 2,565.00 | 2,565.00 | 156,739 |
| Jun 4, 2024 | 2,560.00 | 2,610.00 | 2,460.00 | 2,490.00 | 2,490.00 | 314,918 |
| Jun 3, 2024 | 2,540.00 | 2,630.00 | 2,500.00 | 2,565.00 | 2,565.00 | 398,265 |
| May 31, 2024 | 2,560.00 | 2,670.00 | 2,495.00 | 2,530.00 | 2,530.00 | 505,399 |
| May 30, 2024 | 2,675.00 | 2,790.00 | 2,545.00 | 2,560.00 | 2,560.00 | 690,832 |
| May 29, 2024 | 2,905.00 | 2,975.00 | 2,530.00 | 2,695.00 | 2,695.00 | 1,159,700 |
| May 28, 2024 | 3,240.00 | 3,240.00 | 2,905.00 | 2,975.00 | 2,975.00 | 617,923 |
| May 27, 2024 | 3,615.00 | 3,665.00 | 3,130.00 | 3,240.00 | 3,240.00 | 486,789 |
| May 24, 2024 | 3,895.00 | 4,000.00 | 3,625.00 | 3,650.00 | 3,650.00 | 123,493 |
| May 23, 2024 | 3,970.00 | 4,045.00 | 3,855.00 | 3,895.00 | 3,895.00 | 71,230 |
| May 22, 2024 | 4,250.00 | 4,250.00 | 3,970.00 | 3,980.00 | 3,980.00 | 173,654 |
| May 21, 2024 | 4,745.00 | 4,830.00 | 4,170.00 | 4,185.00 | 4,185.00 | 267,757 |
| May 20, 2024 | 5,400.00 | 5,480.00 | 4,655.00 | 4,755.00 | 4,755.00 | 156,734 |
| May 17, 2024 | 5,550.00 | 5,620.00 | 5,310.00 | 5,340.00 | 5,340.00 | 473,434 |
| May 16, 2024 | 5,460.00 | 5,610.00 | 5,460.00 | 5,560.00 | 5,560.00 | 10,883 |
| May 14, 2024 | 5,410.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,450.00 | 5,916 |
| May 13, 2024 | 5,420.00 | 5,850.00 | 5,390.00 | 5,480.00 | 5,480.00 | 26,622 |
| May 10, 2024 | 5,420.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,420.00 | 11,858 |
| May 9, 2024 | 5,590.00 | 5,590.00 | 5,370.00 | 5,420.00 | 5,420.00 | 17,341 |
| May 8, 2024 | 5,670.00 | 5,670.00 | 5,550.00 | 5,550.00 | 5,550.00 | 12,981 |
| May 7, 2024 | 5,610.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,620.00 | 8,814 |
| May 3, 2024 | 5,620.00 | 5,670.00 | 5,500.00 | 5,600.00 | 5,600.00 | 14,374 |
| May 2, 2024 | 5,700.00 | 5,700.00 | 5,500.00 | 5,580.00 | 5,580.00 | 24,137 |
| Apr 30, 2024 | 5,640.00 | 5,680.00 | 5,570.00 | 5,620.00 | 5,620.00 | 11,550 |
| Apr 29, 2024 | 5,530.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,610.00 | 6,409 |
| Apr 26, 2024 | 5,650.00 | 5,650.00 | 5,450.00 | 5,520.00 | 5,520.00 | 8,982 |
| Apr 25, 2024 | 5,600.00 | 5,650.00 | 5,520.00 | 5,520.00 | 5,520.00 | 17,196 |
| Apr 24, 2024 | 5,410.00 | 5,600.00 | 5,390.00 | 5,540.00 | 5,540.00 | 18,503 |
| Apr 23, 2024 | 5,500.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | 17,736 |
| Apr 22, 2024 | 5,390.00 | 5,590.00 | 5,320.00 | 5,420.00 | 5,420.00 | 33,382 |
| Apr 19, 2024 | 5,590.00 | 5,590.00 | 5,290.00 | 5,440.00 | 5,440.00 | 27,882 |
| Apr 18, 2024 | 5,330.00 | 5,610.00 | 5,110.00 | 5,530.00 | 5,530.00 | 521,961 |
| Apr 17, 2024 | 5,330.00 | 6,590.00 | 5,290.00 | 5,340.00 | 5,340.00 | 837,819 |
| Apr 16, 2024 | 5,540.00 | 5,750.00 | 5,410.00 | 5,430.00 | 5,430.00 | 12,149 |
| Apr 15, 2024 | 5,800.00 | 5,800.00 | 5,590.00 | 5,610.00 | 5,610.00 | 15,695 |
| Apr 12, 2024 | 5,760.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 11,870 |
| Apr 11, 2024 | 5,810.00 | 6,000.00 | 5,730.00 | 5,820.00 | 5,820.00 | 7,705 |
| Apr 9, 2024 | 5,880.00 | 5,950.00 | 5,720.00 | 5,810.00 | 5,810.00 | 17,446 |
| Apr 8, 2024 | 6,030.00 | 6,050.00 | 5,750.00 | 5,880.00 | 5,880.00 | 23,893 |
| Apr 5, 2024 | 6,030.00 | 7,420.00 | 5,940.00 | 5,940.00 | 5,940.00 | 617,374 |
| Apr 4, 2024 | 6,010.00 | 6,250.00 | 6,010.00 | 6,180.00 | 6,180.00 | 16,139 |
| Apr 3, 2024 | 6,090.00 | 6,130.00 | 5,990.00 | 6,050.00 | 6,050.00 | 18,546 |
| Apr 2, 2024 | 6,370.00 | 6,480.00 | 6,120.00 | 6,150.00 | 6,150.00 | 35,733 |
| Apr 1, 2024 | 6,570.00 | 6,590.00 | 6,300.00 | 6,370.00 | 6,370.00 | 20,792 |
| Mar 29, 2024 | 6,630.00 | 6,630.00 | 6,440.00 | 6,440.00 | 6,440.00 | 25,878 |
| Mar 28, 2024 | 6,580.00 | 6,640.00 | 6,580.00 | 6,630.00 | 6,630.00 | 4,923 |
| Mar 27, 2024 | 6,740.00 | 6,740.00 | 6,570.00 | 6,600.00 | 6,600.00 | 6,897 |
| Mar 26, 2024 | 6,710.00 | 6,800.00 | 6,610.00 | 6,650.00 | 6,650.00 | 27,492 |
| Mar 25, 2024 | 6,750.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | 17,323 |
| Mar 22, 2024 | 6,640.00 | 6,790.00 | 6,600.00 | 6,750.00 | 6,750.00 | 25,529 |
| Mar 21, 2024 | 6,630.00 | 6,690.00 | 6,590.00 | 6,640.00 | 6,640.00 | 11,384 |
| Mar 20, 2024 | 6,610.00 | 6,650.00 | 6,580.00 | 6,650.00 | 6,650.00 | 9,778 |
| Mar 19, 2024 | 6,700.00 | 6,790.00 | 6,520.00 | 6,610.00 | 6,610.00 | 29,073 |
| Mar 18, 2024 | 6,950.00 | 6,960.00 | 6,720.00 | 6,720.00 | 6,720.00 | 32,400 |
| Mar 15, 2024 | 6,900.00 | 6,980.00 | 6,850.00 | 6,950.00 | 6,950.00 | 14,703 |
| Mar 14, 2024 | 7,150.00 | 7,150.00 | 6,900.00 | 6,900.00 | 6,900.00 | 27,857 |
| Mar 13, 2024 | 7,160.00 | 7,240.00 | 7,020.00 | 7,080.00 | 7,080.00 | 10,321 |
| Mar 12, 2024 | 7,070.00 | 7,200.00 | 7,010.00 | 7,020.00 | 7,020.00 | 22,638 |
| Mar 11, 2024 | 7,210.00 | 7,430.00 | 7,120.00 | 7,120.00 | 7,120.00 | 199,939 |
| Mar 8, 2024 | 7,340.00 | 7,490.00 | 7,290.00 | 7,290.00 | 7,290.00 | 22,239 |
| Mar 7, 2024 | 7,350.00 | 7,530.00 | 7,300.00 | 7,400.00 | 7,400.00 | 20,432 |
| Mar 6, 2024 | 7,390.00 | 7,490.00 | 7,220.00 | 7,350.00 | 7,350.00 | 19,861 |
| Mar 5, 2024 | 7,460.00 | 8,050.00 | 7,340.00 | 7,340.00 | 7,340.00 | 40,380 |
| Mar 4, 2024 | 7,700.00 | 7,700.00 | 7,430.00 | 7,460.00 | 7,460.00 | 30,687 |
| Feb 29, 2024 | 7,700.00 | 7,770.00 | 7,590.00 | 7,600.00 | 7,600.00 | 20,465 |
| Feb 28, 2024 | 7,740.00 | 7,790.00 | 7,670.00 | 7,700.00 | 7,700.00 | 39,788 |
| Feb 27, 2024 | 7,700.00 | 7,830.00 | 7,700.00 | 7,730.00 | 7,730.00 | 163,467 |
| Feb 26, 2024 | 7,750.00 | 7,860.00 | 7,750.00 | 7,760.00 | 7,760.00 | 10,913 |
| Feb 23, 2024 | 7,820.00 | 7,860.00 | 7,780.00 | 7,860.00 | 7,860.00 | 10,262 |
| Feb 22, 2024 | 7,900.00 | 7,910.00 | 7,820.00 | 7,830.00 | 7,830.00 | 16,899 |
| Feb 21, 2024 | 7,840.00 | 7,940.00 | 7,810.00 | 7,900.00 | 7,900.00 | 12,411 |
| Feb 20, 2024 | 7,880.00 | 7,900.00 | 7,810.00 | 7,840.00 | 7,840.00 | 7,652 |
| Feb 19, 2024 | 7,870.00 | 7,920.00 | 7,810.00 | 7,880.00 | 7,880.00 | 13,178 |
| Feb 16, 2024 | 7,920.00 | 7,920.00 | 7,780.00 | 7,870.00 | 7,870.00 | 10,977 |
| Feb 15, 2024 | 7,780.00 | 7,890.00 | 7,760.00 | 7,840.00 | 7,840.00 | 14,718 |
| Feb 14, 2024 | 7,790.00 | 7,940.00 | 7,750.00 | 7,800.00 | 7,800.00 | 15,077 |
| Feb 13, 2024 | 7,900.00 | 8,020.00 | 7,720.00 | 7,790.00 | 7,790.00 | 15,482 |
| Feb 8, 2024 | 7,900.00 | 7,980.00 | 7,850.00 | 7,900.00 | 7,900.00 | 7,375 |
| Feb 7, 2024 | 7,960.00 | 8,000.00 | 7,870.00 | 7,970.00 | 7,970.00 | 5,056 |
| Feb 6, 2024 | 8,000.00 | 8,000.00 | 7,860.00 | 7,960.00 | 7,960.00 | 5,902 |
| Feb 5, 2024 | 8,050.00 | 8,050.00 | 7,950.00 | 7,960.00 | 7,960.00 | 7,185 |
| Feb 2, 2024 | 7,950.00 | 8,040.00 | 7,880.00 | 8,020.00 | 8,020.00 | 6,410 |
| Feb 1, 2024 | 7,840.00 | 8,000.00 | 7,710.00 | 8,000.00 | 8,000.00 | 9,788 |
| Jan 31, 2024 | 7,980.00 | 7,980.00 | 7,820.00 | 7,840.00 | 7,840.00 | 8,358 |
| Jan 30, 2024 | 7,930.00 | 8,040.00 | 7,900.00 | 7,930.00 | 7,930.00 | 6,708 |
| Jan 29, 2024 | 8,000.00 | 8,130.00 | 7,930.00 | 7,930.00 | 7,930.00 | 13,229 |
| Jan 26, 2024 | 7,960.00 | 8,300.00 | 7,950.00 | 8,050.00 | 8,050.00 | 31,463 |
| Jan 25, 2024 | 8,040.00 | 8,080.00 | 7,900.00 | 8,040.00 | 8,040.00 | 14,707 |
| Jan 24, 2024 | 8,010.00 | 8,110.00 | 7,900.00 | 8,040.00 | 8,040.00 | 20,169 |
| Jan 23, 2024 | 7,970.00 | 8,000.00 | 7,860.00 | 7,960.00 | 7,960.00 | 10,434 |
| Jan 22, 2024 | 7,990.00 | 7,990.00 | 7,810.00 | 7,960.00 | 7,960.00 | 12,741 |
| Jan 19, 2024 | 7,870.00 | 7,950.00 | 7,810.00 | 7,920.00 | 7,920.00 | 19,963 |
| Jan 18, 2024 | 7,560.00 | 7,860.00 | 7,560.00 | 7,810.00 | 7,810.00 | 19,479 |
| Jan 17, 2024 | 7,720.00 | 7,720.00 | 7,470.00 | 7,560.00 | 7,560.00 | 27,861 |
| Jan 16, 2024 | 7,800.00 | 7,870.00 | 7,720.00 | 7,720.00 | 7,720.00 | 16,322 |
| Jan 15, 2024 | 7,870.00 | 7,970.00 | 7,760.00 | 7,800.00 | 7,800.00 | 17,377 |
| Jan 12, 2024 | 7,870.00 | 7,940.00 | 7,800.00 | 7,870.00 | 7,870.00 | 15,752 |
| Jan 11, 2024 | 7,880.00 | 7,890.00 | 7,780.00 | 7,870.00 | 7,870.00 | 24,814 |
| Jan 10, 2024 | 7,860.00 | 7,860.00 | 7,750.00 | 7,790.00 | 7,790.00 | 16,669 |
| Jan 9, 2024 | 7,900.00 | 7,900.00 | 7,800.00 | 7,860.00 | 7,860.00 | 13,879 |
| Jan 8, 2024 | 7,800.00 | 7,890.00 | 7,690.00 | 7,840.00 | 7,840.00 | 22,139 |
| Jan 5, 2024 | 7,800.00 | 7,880.00 | 7,770.00 | 7,800.00 | 7,800.00 | 16,622 |
| Jan 4, 2024 | 7,920.00 | 7,920.00 | 7,770.00 | 7,800.00 | 7,800.00 | 28,581 |
| Jan 3, 2024 | 7,940.00 | 7,940.00 | 7,830.00 | 7,850.00 | 7,850.00 | 19,288 |
| Jan 2, 2024 | 7,900.00 | 7,980.00 | 7,820.00 | 7,940.00 | 7,940.00 | 28,493 |
| Dec 28, 2023 | 8,010.00 | 8,040.00 | 7,860.00 | 7,900.00 | 7,900.00 | 46,622 |
| Dec 27, 2023 | 50.00 Dividend | |||||
| Dec 27, 2023 | 8,010.00 | 8,060.00 | 7,860.00 | 7,960.00 | 7,960.00 | 25,947 |
| Dec 26, 2023 | 8,080.00 | 8,090.00 | 7,980.00 | 7,980.00 | 7,930.00 | 13,929 |
| Dec 22, 2023 | 8,220.00 | 8,220.00 | 7,970.00 | 7,970.00 | 7,920.06 | 36,135 |
| Dec 21, 2023 | 8,300.00 | 8,330.00 | 8,000.00 | 8,180.00 | 8,128.75 | 56,388 |
| Dec 20, 2023 | 8,380.00 | 8,500.00 | 8,210.00 | 8,270.00 | 8,218.18 | 155,922 |
| Dec 19, 2023 | 8,350.00 | 8,500.00 | 8,290.00 | 8,330.00 | 8,277.81 | 23,816 |
| Dec 18, 2023 | 8,300.00 | 8,470.00 | 8,290.00 | 8,310.00 | 8,257.93 | 14,066 |
| Dec 15, 2023 | 8,290.00 | 8,470.00 | 8,270.00 | 8,310.00 | 8,257.93 | 14,282 |
| Dec 14, 2023 | 8,460.00 | 8,550.00 | 8,230.00 | 8,270.00 | 8,218.18 | 35,499 |
| Dec 13, 2023 | 8,250.00 | 8,540.00 | 8,250.00 | 8,430.00 | 8,377.18 | 65,475 |
| Dec 12, 2023 | 8,240.00 | 8,980.00 | 8,140.00 | 8,240.00 | 8,188.37 | 276,383 |