At close: December 24 at 3:30:30 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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3,930.00 | 3,960.00 | 3,910.00 | 3,955.00 | 3,955.00 | 33,651 |
| Dec 23, 2024 | 3,920.00 | 3,940.00 | 3,895.00 | 3,920.00 | 3,920.00 | 37,790 |
| Dec 20, 2024 | 3,910.00 | 3,920.00 | 3,885.00 | 3,920.00 | 3,920.00 | 18,055 |
| Dec 19, 2024 | 3,940.00 | 3,940.00 | 3,900.00 | 3,910.00 | 3,910.00 | 24,097 |
| Dec 18, 2024 | 3,930.00 | 3,975.00 | 3,905.00 | 3,960.00 | 3,960.00 | 36,527 |
| Dec 17, 2024 | 3,995.00 | 3,995.00 | 3,940.00 | 3,940.00 | 3,940.00 | 35,494 |
| Dec 16, 2024 | 3,960.00 | 4,015.00 | 3,940.00 | 3,960.00 | 3,960.00 | 57,976 |
| Dec 13, 2024 | 4,000.00 | 4,010.00 | 3,915.00 | 3,960.00 | 3,960.00 | 39,337 |
| Dec 12, 2024 | 3,970.00 | 4,030.00 | 3,965.00 | 3,990.00 | 3,990.00 | 40,195 |
| Dec 11, 2024 | 3,925.00 | 3,975.00 | 3,905.00 | 3,970.00 | 3,970.00 | 44,655 |
| Dec 10, 2024 | 3,915.00 | 3,935.00 | 3,890.00 | 3,920.00 | 3,920.00 | 28,599 |
| Dec 9, 2024 | 3,940.00 | 3,985.00 | 3,875.00 | 3,895.00 | 3,895.00 | 51,270 |
| Dec 6, 2024 | 3,990.00 | 4,005.00 | 3,955.00 | 3,965.00 | 3,965.00 | 29,385 |
| Dec 5, 2024 | 4,030.00 | 4,030.00 | 3,975.00 | 3,990.00 | 3,990.00 | 9,285 |
| Dec 4, 2024 | 3,920.00 | 4,040.00 | 3,920.00 | 4,000.00 | 4,000.00 | 47,811 |
| Dec 3, 2024 | 4,040.00 | 4,045.00 | 4,000.00 | 4,010.00 | 4,010.00 | 100,516 |
| Dec 2, 2024 | 4,050.00 | 4,050.00 | 3,835.00 | 4,035.00 | 4,035.00 | 46,984 |
| Nov 29, 2024 | 4,075.00 | 4,075.00 | 4,025.00 | 4,050.00 | 4,050.00 | 60,085 |
| Nov 28, 2024 | 4,020.00 | 4,065.00 | 4,015.00 | 4,055.00 | 4,055.00 | 26,240 |
| Nov 27, 2024 | 4,040.00 | 4,040.00 | 4,015.00 | 4,020.00 | 4,020.00 | 13,168 |
| Nov 26, 2024 | 4,060.00 | 4,060.00 | 4,010.00 | 4,025.00 | 4,025.00 | 27,639 |
| Nov 25, 2024 | 4,025.00 | 4,050.00 | 4,025.00 | 4,040.00 | 4,040.00 | 19,265 |
| Nov 22, 2024 | 4,030.00 | 4,055.00 | 4,005.00 | 4,025.00 | 4,025.00 | 22,716 |
| Nov 21, 2024 | 4,000.00 | 4,035.00 | 3,975.00 | 4,030.00 | 4,030.00 | 27,691 |
| Nov 20, 2024 | 3,930.00 | 4,010.00 | 3,930.00 | 4,010.00 | 4,010.00 | 69,330 |
| Nov 19, 2024 | 3,935.00 | 3,935.00 | 3,905.00 | 3,925.00 | 3,925.00 | 17,356 |
| Nov 18, 2024 | 3,900.00 | 3,935.00 | 3,900.00 | 3,920.00 | 3,920.00 | 28,050 |
| Nov 15, 2024 | 3,920.00 | 3,945.00 | 3,860.00 | 3,900.00 | 3,900.00 | 40,353 |
| Nov 14, 2024 | 3,915.00 | 3,915.00 | 3,865.00 | 3,895.00 | 3,895.00 | 32,180 |
| Nov 13, 2024 | 3,925.00 | 3,930.00 | 3,850.00 | 3,895.00 | 3,895.00 | 46,217 |
| Nov 12, 2024 | 3,920.00 | 3,945.00 | 3,850.00 | 3,850.00 | 3,850.00 | 130,549 |
| Nov 11, 2024 | 3,920.00 | 3,940.00 | 3,890.00 | 3,890.00 | 3,890.00 | 91,031 |
| Nov 8, 2024 | 3,945.00 | 3,950.00 | 3,895.00 | 3,915.00 | 3,915.00 | 31,785 |
| Nov 7, 2024 | 3,940.00 | 3,945.00 | 3,890.00 | 3,925.00 | 3,925.00 | 59,082 |
| Nov 6, 2024 | 3,945.00 | 3,965.00 | 3,910.00 | 3,940.00 | 3,940.00 | 48,338 |
| Nov 5, 2024 | 3,935.00 | 3,955.00 | 3,930.00 | 3,955.00 | 3,955.00 | 21,761 |
| Nov 4, 2024 | 3,950.00 | 3,950.00 | 3,920.00 | 3,935.00 | 3,935.00 | 44,836 |
| Nov 1, 2024 | 3,915.00 | 3,955.00 | 3,915.00 | 3,930.00 | 3,930.00 | 38,325 |
| Oct 31, 2024 | 3,935.00 | 3,935.00 | 3,900.00 | 3,925.00 | 3,925.00 | 32,162 |
| Oct 30, 2024 | 3,950.00 | 3,970.00 | 3,920.00 | 3,935.00 | 3,935.00 | 68,691 |
| Oct 29, 2024 | 3,935.00 | 3,970.00 | 3,935.00 | 3,950.00 | 3,950.00 | 14,551 |
| Oct 28, 2024 | 3,920.00 | 3,965.00 | 3,905.00 | 3,935.00 | 3,935.00 | 104,580 |
| Oct 25, 2024 | 4,000.00 | 4,000.00 | 3,950.00 | 3,975.00 | 3,975.00 | 47,605 |
| Oct 24, 2024 | 4,000.00 | 4,000.00 | 3,950.00 | 3,980.00 | 3,980.00 | 41,214 |
| Oct 23, 2024 | 4,000.00 | 4,010.00 | 3,980.00 | 4,010.00 | 4,010.00 | 48,442 |
| Oct 22, 2024 | 4,020.00 | 4,040.00 | 3,755.00 | 4,000.00 | 4,000.00 | 42,453 |
| Oct 21, 2024 | 4,060.00 | 4,060.00 | 4,005.00 | 4,025.00 | 4,025.00 | 27,549 |
| Oct 18, 2024 | 4,050.00 | 4,060.00 | 4,030.00 | 4,055.00 | 4,055.00 | 40,851 |
| Oct 17, 2024 | 4,075.00 | 4,085.00 | 4,045.00 | 4,050.00 | 4,050.00 | 24,734 |
| Oct 16, 2024 | 4,080.00 | 4,080.00 | 4,050.00 | 4,075.00 | 4,075.00 | 21,584 |
| Oct 15, 2024 | 4,065.00 | 4,090.00 | 4,045.00 | 4,060.00 | 4,060.00 | 27,817 |
| Oct 14, 2024 | 4,070.00 | 4,100.00 | 4,040.00 | 4,085.00 | 4,085.00 | 50,627 |
| Oct 11, 2024 | 3,990.00 | 4,080.00 | 3,990.00 | 4,070.00 | 4,070.00 | 66,293 |
| Oct 10, 2024 | 4,010.00 | 4,015.00 | 3,980.00 | 4,010.00 | 4,010.00 | 35,950 |
| Oct 8, 2024 | 3,975.00 | 4,010.00 | 3,955.00 | 4,000.00 | 4,000.00 | 83,409 |
| Oct 7, 2024 | 4,035.00 | 4,040.00 | 3,995.00 | 4,010.00 | 4,010.00 | 34,287 |
| Oct 4, 2024 | 4,030.00 | 4,050.00 | 4,005.00 | 4,035.00 | 4,035.00 | 65,802 |
| Oct 2, 2024 | 4,050.00 | 4,085.00 | 4,025.00 | 4,045.00 | 4,045.00 | 63,232 |
| Sep 30, 2024 | 4,055.00 | 4,065.00 | 4,030.00 | 4,045.00 | 4,045.00 | 41,494 |
| Sep 27, 2024 | 4,090.00 | 4,090.00 | 4,045.00 | 4,060.00 | 4,060.00 | 26,042 |
| Sep 26, 2024 | 4,090.00 | 4,100.00 | 4,065.00 | 4,100.00 | 4,100.00 | 54,801 |
| Sep 25, 2024 | 4,075.00 | 4,100.00 | 4,045.00 | 4,050.00 | 4,050.00 | 52,060 |
| Sep 24, 2024 | 4,070.00 | 4,085.00 | 4,060.00 | 4,080.00 | 4,080.00 | 32,283 |
| Sep 23, 2024 | 4,085.00 | 4,095.00 | 4,050.00 | 4,070.00 | 4,070.00 | 42,224 |
| Sep 20, 2024 | 4,070.00 | 4,110.00 | 4,065.00 | 4,080.00 | 4,080.00 | 98,890 |
| Sep 19, 2024 | 4,030.00 | 4,085.00 | 4,000.00 | 4,070.00 | 4,070.00 | 66,468 |
| Sep 13, 2024 | 4,005.00 | 4,040.00 | 4,005.00 | 4,035.00 | 4,035.00 | 44,044 |
| Sep 12, 2024 | 4,030.00 | 4,040.00 | 3,965.00 | 4,015.00 | 4,015.00 | 35,511 |
| Sep 11, 2024 | 3,900.00 | 4,040.00 | 3,890.00 | 4,010.00 | 4,010.00 | 133,383 |
| Sep 10, 2024 | 3,960.00 | 3,965.00 | 3,890.00 | 3,895.00 | 3,895.00 | 83,883 |
| Sep 9, 2024 | 4,000.00 | 4,000.00 | 3,955.00 | 3,955.00 | 3,955.00 | 50,178 |
| Sep 6, 2024 | 4,055.00 | 4,055.00 | 3,960.00 | 4,000.00 | 4,000.00 | 46,062 |
| Sep 5, 2024 | 4,040.00 | 4,040.00 | 4,005.00 | 4,020.00 | 4,020.00 | 18,347 |
| Sep 4, 2024 | 4,045.00 | 4,045.00 | 4,015.00 | 4,020.00 | 4,020.00 | 20,162 |
| Sep 3, 2024 | 4,040.00 | 4,065.00 | 4,025.00 | 4,035.00 | 4,035.00 | 22,708 |
| Sep 2, 2024 | 4,080.00 | 4,090.00 | 4,040.00 | 4,065.00 | 4,065.00 | 13,967 |
| Aug 30, 2024 | 4,060.00 | 4,085.00 | 4,055.00 | 4,080.00 | 4,080.00 | 16,143 |
| Aug 29, 2024 | 4,050.00 | 4,060.00 | 4,030.00 | 4,060.00 | 4,060.00 | 28,091 |
| Aug 28, 2024 | 4,045.00 | 4,045.00 | 4,015.00 | 4,030.00 | 4,030.00 | 15,302 |
| Aug 27, 2024 | 4,005.00 | 4,035.00 | 4,005.00 | 4,010.00 | 4,010.00 | 42,631 |
| Aug 26, 2024 | 4,030.00 | 4,030.00 | 3,995.00 | 4,005.00 | 4,005.00 | 8,316 |
| Aug 23, 2024 | 4,020.00 | 4,020.00 | 3,980.00 | 4,010.00 | 4,010.00 | 44,512 |
| Aug 22, 2024 | 4,010.00 | 4,010.00 | 3,975.00 | 4,005.00 | 4,005.00 | 59,819 |
| Aug 21, 2024 | 4,005.00 | 4,010.00 | 3,985.00 | 4,010.00 | 4,010.00 | 60,149 |
| Aug 20, 2024 | 3,991.84 | 3,991.84 | 3,957.43 | 3,986.92 | 3,986.92 | 108,709 |
| Aug 19, 2024 | 3,937.76 | 3,986.92 | 3,937.76 | 3,977.09 | 3,977.09 | 39,796 |
| Aug 16, 2024 | 3,972.17 | 3,972.17 | 3,923.01 | 3,962.34 | 3,962.34 | 75,321 |
| Aug 14, 2024 | 3,903.35 | 3,957.43 | 3,883.69 | 3,942.68 | 3,942.68 | 82,307 |
| Aug 13, 2024 | 3,908.27 | 3,908.27 | 3,849.27 | 3,873.85 | 3,873.85 | 44,114 |
| Aug 12, 2024 | 3,873.85 | 3,908.27 | 3,834.53 | 3,908.27 | 3,908.27 | 77,978 |
| Aug 9, 2024 | 3,945.00 | 3,955.00 | 3,850.00 | 3,935.00 | 3,935.00 | 175,609 |
| Aug 8, 2024 | 4,085.00 | 4,085.00 | 3,890.00 | 3,935.00 | 3,935.00 | 366,400 |
| Aug 7, 2024 | 4,140.00 | 4,190.00 | 4,110.00 | 4,190.00 | 4,190.00 | 46,476 |
| Aug 6, 2024 | 4,060.00 | 4,135.00 | 4,060.00 | 4,135.00 | 4,135.00 | 32,695 |
| Aug 5, 2024 | 4,190.00 | 4,190.00 | 4,005.00 | 4,060.00 | 4,060.00 | 82,334 |
| Aug 2, 2024 | 4,200.00 | 4,230.00 | 4,170.00 | 4,195.00 | 4,195.00 | 55,971 |
| Aug 1, 2024 | 4,210.00 | 4,230.00 | 4,195.00 | 4,205.00 | 4,205.00 | 29,070 |
| Jul 31, 2024 | 4,155.00 | 4,235.00 | 4,150.00 | 4,235.00 | 4,235.00 | 41,931 |
| Jul 30, 2024 | 4,200.00 | 4,200.00 | 4,135.00 | 4,180.00 | 4,180.00 | 30,845 |
| Jul 29, 2024 | 4,160.00 | 4,175.00 | 4,140.00 | 4,170.00 | 4,170.00 | 25,279 |
| Jul 26, 2024 | 4,135.00 | 4,165.00 | 4,105.00 | 4,160.00 | 4,160.00 | 25,715 |
| Jul 25, 2024 | 4,150.00 | 4,150.00 | 4,085.00 | 4,120.00 | 4,120.00 | 56,931 |
| Jul 24, 2024 | 4,200.00 | 4,200.00 | 4,110.00 | 4,155.00 | 4,155.00 | 26,599 |
| Jul 23, 2024 | 4,190.00 | 4,190.00 | 4,140.00 | 4,185.00 | 4,185.00 | 34,001 |
| Jul 22, 2024 | 4,190.00 | 4,190.00 | 4,135.00 | 4,160.00 | 4,160.00 | 51,353 |
| Jul 19, 2024 | 4,250.00 | 4,250.00 | 4,160.00 | 4,190.00 | 4,190.00 | 51,751 |
| Jul 18, 2024 | 4,210.00 | 4,215.00 | 4,180.00 | 4,210.00 | 4,210.00 | 37,688 |
| Jul 17, 2024 | 4,195.00 | 4,220.00 | 4,180.00 | 4,215.00 | 4,215.00 | 35,655 |
| Jul 16, 2024 | 4,195.00 | 4,200.00 | 4,175.00 | 4,195.00 | 4,195.00 | 27,864 |
| Jul 15, 2024 | 4,245.00 | 4,245.00 | 4,155.00 | 4,195.00 | 4,195.00 | 47,027 |
| Jul 12, 2024 | 4,200.00 | 4,210.00 | 4,180.00 | 4,205.00 | 4,205.00 | 10,986 |
| Jul 11, 2024 | 4,200.00 | 4,200.00 | 4,160.00 | 4,180.00 | 4,180.00 | 19,685 |
| Jul 10, 2024 | 4,250.00 | 4,250.00 | 4,165.00 | 4,180.00 | 4,180.00 | 14,168 |
| Jul 9, 2024 | 4,215.00 | 4,215.00 | 4,170.00 | 4,200.00 | 4,200.00 | 26,051 |
| Jul 8, 2024 | 4,215.00 | 4,215.00 | 4,180.00 | 4,215.00 | 4,215.00 | 18,137 |
| Jul 5, 2024 | 4,250.00 | 4,250.00 | 4,155.00 | 4,215.00 | 4,215.00 | 56,186 |
| Jul 4, 2024 | 4,225.00 | 4,230.00 | 4,195.00 | 4,220.00 | 4,220.00 | 22,401 |
| Jul 3, 2024 | 4,240.00 | 4,240.00 | 4,175.00 | 4,175.00 | 4,175.00 | 42,493 |
| Jul 2, 2024 | 4,240.00 | 4,255.00 | 4,185.00 | 4,215.00 | 4,215.00 | 42,482 |
| Jul 1, 2024 | 4,310.00 | 4,310.00 | 4,210.00 | 4,240.00 | 4,240.00 | 21,212 |
| Jun 28, 2024 | 4,230.00 | 4,295.00 | 4,230.00 | 4,285.00 | 4,285.00 | 20,025 |
| Jun 27, 2024 | 147.48 Dividend | |||||
| Jun 27, 2024 | 4,235.00 | 4,255.00 | 4,170.00 | 4,210.00 | 4,210.00 | 83,845 |
| Jun 26, 2024 | 4,360.00 | 4,360.00 | 4,310.00 | 4,330.00 | 4,182.52 | 30,416 |
| Jun 25, 2024 | 4,320.00 | 4,370.00 | 4,315.00 | 4,360.00 | 4,211.50 | 42,789 |
| Jun 24, 2024 | 4,330.00 | 4,495.00 | 4,295.00 | 4,320.00 | 4,172.86 | 42,877 |
| Jun 21, 2024 | 4,350.00 | 4,350.00 | 4,300.00 | 4,310.00 | 4,163.20 | 7,033 |
| Jun 20, 2024 | 4,290.00 | 4,315.00 | 4,265.00 | 4,300.00 | 4,153.54 | 40,803 |
| Jun 19, 2024 | 4,320.00 | 4,390.00 | 4,265.00 | 4,320.00 | 4,172.86 | 50,045 |
| Jun 18, 2024 | 4,315.00 | 4,430.00 | 4,300.00 | 4,360.00 | 4,211.50 | 45,918 |
| Jun 17, 2024 | 4,430.00 | 4,430.00 | 4,325.00 | 4,355.00 | 4,206.67 | 46,708 |
| Jun 14, 2024 | 4,440.00 | 4,440.00 | 4,390.00 | 4,415.00 | 4,264.62 | 9,592 |
| Jun 13, 2024 | 4,425.00 | 4,465.00 | 4,405.00 | 4,425.00 | 4,274.28 | 54,140 |
| Jun 12, 2024 | 4,405.00 | 4,435.00 | 4,385.00 | 4,430.00 | 4,279.11 | 37,662 |
| Jun 11, 2024 | 4,450.00 | 4,460.00 | 4,385.00 | 4,405.00 | 4,254.96 | 30,372 |
| Jun 10, 2024 | 4,440.00 | 4,470.00 | 4,430.00 | 4,440.00 | 4,288.77 | 27,170 |
| Jun 7, 2024 | 4,490.00 | 4,500.00 | 4,450.00 | 4,465.00 | 4,312.92 | 46,879 |
| Jun 5, 2024 | 4,495.00 | 4,495.00 | 4,450.00 | 4,490.00 | 4,337.07 | 34,411 |
| Jun 4, 2024 | 4,445.00 | 4,495.00 | 4,420.00 | 4,495.00 | 4,341.90 | 46,834 |
| Jun 3, 2024 | 4,450.00 | 4,450.00 | 4,390.00 | 4,445.00 | 4,293.60 | 57,430 |
| May 31, 2024 | 4,440.00 | 4,450.00 | 4,410.00 | 4,445.00 | 4,293.60 | 39,862 |
| May 30, 2024 | 4,400.00 | 4,445.00 | 4,380.00 | 4,435.00 | 4,283.94 | 31,518 |
| May 29, 2024 | 4,390.00 | 4,400.00 | 4,365.00 | 4,390.00 | 4,240.47 | 46,986 |
| May 28, 2024 | 4,345.00 | 4,390.00 | 4,315.00 | 4,385.00 | 4,235.65 | 41,321 |
| May 27, 2024 | 4,300.00 | 4,345.00 | 4,300.00 | 4,345.00 | 4,197.01 | 42,030 |
| May 24, 2024 | 4,320.00 | 4,320.00 | 4,290.00 | 4,300.00 | 4,153.54 | 28,723 |
| May 23, 2024 | 4,315.00 | 4,330.00 | 4,275.00 | 4,320.00 | 4,172.86 | 53,604 |
| May 22, 2024 | 4,315.00 | 4,325.00 | 4,285.00 | 4,320.00 | 4,172.86 | 36,327 |
| May 21, 2024 | 4,300.00 | 4,320.00 | 4,280.00 | 4,310.00 | 4,163.20 | 45,995 |
| May 20, 2024 | 4,315.00 | 4,315.00 | 4,275.00 | 4,305.00 | 4,158.37 | 34,225 |
| May 17, 2024 | 4,305.00 | 4,315.00 | 4,265.00 | 4,290.00 | 4,143.88 | 39,672 |
| May 16, 2024 | 4,250.00 | 4,315.00 | 4,250.00 | 4,305.00 | 4,158.37 | 47,064 |
| May 14, 2024 | 4,255.00 | 4,300.00 | 4,240.00 | 4,240.00 | 4,095.58 | 66,667 |
| May 13, 2024 | 4,245.00 | 4,315.00 | 4,210.00 | 4,285.00 | 4,139.05 | 115,918 |
| May 10, 2024 | 4,235.00 | 4,235.00 | 4,180.00 | 4,210.00 | 4,066.61 | 51,648 |
| May 9, 2024 | 4,165.00 | 4,225.00 | 4,145.00 | 4,185.00 | 4,042.46 | 66,428 |
| May 8, 2024 | 4,100.00 | 4,200.00 | 4,090.00 | 4,120.00 | 3,979.67 | 51,930 |
| May 7, 2024 | 4,055.00 | 4,105.00 | 4,055.00 | 4,100.00 | 3,960.35 | 23,001 |
| May 3, 2024 | 4,045.00 | 4,150.00 | 4,045.00 | 4,090.00 | 3,950.69 | 38,130 |
| May 2, 2024 | 4,050.00 | 4,080.00 | 4,020.00 | 4,045.00 | 3,907.23 | 29,046 |
| Apr 30, 2024 | 4,055.00 | 4,060.00 | 4,025.00 | 4,050.00 | 3,912.06 | 23,152 |
| Apr 29, 2024 | 4,050.00 | 4,080.00 | 4,005.00 | 4,050.00 | 3,912.06 | 24,317 |
| Apr 26, 2024 | 4,005.00 | 4,070.00 | 3,975.00 | 4,050.00 | 3,912.06 | 51,686 |
| Apr 25, 2024 | 3,990.00 | 4,010.00 | 3,965.00 | 4,000.00 | 3,863.76 | 14,456 |
| Apr 24, 2024 | 3,995.00 | 3,995.00 | 3,960.00 | 3,965.00 | 3,829.95 | 18,733 |
| Apr 23, 2024 | 3,995.00 | 4,005.00 | 3,950.00 | 3,985.00 | 3,849.27 | 45,050 |
| Apr 22, 2024 | 3,975.00 | 4,000.00 | 3,950.00 | 3,990.00 | 3,854.10 | 43,523 |
| Apr 19, 2024 | 4,000.00 | 4,000.00 | 3,945.00 | 3,955.00 | 3,820.29 | 9,330 |
| Apr 18, 2024 | 3,990.00 | 3,990.00 | 3,965.00 | 3,985.00 | 3,849.27 | 7,261 |
| Apr 17, 2024 | 3,995.00 | 3,995.00 | 3,945.00 | 3,990.00 | 3,854.10 | 18,465 |
| Apr 16, 2024 | 4,005.00 | 4,005.00 | 3,955.00 | 4,000.00 | 3,863.76 | 25,453 |
| Apr 15, 2024 | 4,020.00 | 4,020.00 | 3,905.00 | 4,015.00 | 3,878.25 | 30,485 |
| Apr 12, 2024 | 4,010.00 | 4,030.00 | 3,985.00 | 4,020.00 | 3,883.08 | 42,830 |
| Apr 11, 2024 | 3,910.00 | 4,010.00 | 3,880.00 | 4,010.00 | 3,873.42 | 88,806 |
| Apr 9, 2024 | 3,900.00 | 3,935.00 | 3,885.00 | 3,910.00 | 3,776.82 | 52,962 |
| Apr 8, 2024 | 3,900.00 | 3,905.00 | 3,885.00 | 3,905.00 | 3,771.99 | 26,349 |
| Apr 5, 2024 | 3,895.00 | 3,910.00 | 3,860.00 | 3,905.00 | 3,771.99 | 41,195 |
| Apr 4, 2024 | 3,895.00 | 3,895.00 | 3,875.00 | 3,895.00 | 3,762.33 | 23,031 |
| Apr 3, 2024 | 3,890.00 | 3,895.00 | 3,860.00 | 3,895.00 | 3,762.33 | 26,396 |
| Apr 2, 2024 | 3,875.00 | 3,895.00 | 3,870.00 | 3,870.00 | 3,738.19 | 20,152 |
| Apr 1, 2024 | 3,890.00 | 3,890.00 | 3,835.00 | 3,870.00 | 3,738.19 | 13,183 |
| Mar 29, 2024 | 3,890.00 | 3,890.00 | 3,855.00 | 3,875.00 | 3,743.02 | 20,431 |
| Mar 28, 2024 | 3,900.00 | 3,900.00 | 3,860.00 | 3,860.00 | 3,728.53 | 46,814 |
| Mar 27, 2024 | 3,895.00 | 3,905.00 | 3,860.00 | 3,885.00 | 3,752.68 | 28,257 |
| Mar 26, 2024 | 3,920.00 | 3,920.00 | 3,865.00 | 3,875.00 | 3,743.02 | 33,386 |
| Mar 25, 2024 | 3,910.00 | 3,930.00 | 3,875.00 | 3,910.00 | 3,776.82 | 45,616 |
| Mar 22, 2024 | 3,865.00 | 3,915.00 | 3,860.00 | 3,910.00 | 3,776.82 | 41,421 |
| Mar 21, 2024 | 3,855.00 | 3,890.00 | 3,850.00 | 3,865.00 | 3,733.36 | 55,235 |
| Mar 20, 2024 | 3,875.00 | 3,875.00 | 3,840.00 | 3,850.00 | 3,718.87 | 27,641 |
| Mar 19, 2024 | 3,865.00 | 3,865.00 | 3,840.00 | 3,850.00 | 3,718.87 | 37,571 |
| Mar 18, 2024 | 3,880.00 | 3,880.00 | 3,825.00 | 3,850.00 | 3,718.87 | 47,126 |
| Mar 15, 2024 | 3,870.00 | 3,880.00 | 3,830.00 | 3,865.00 | 3,733.36 | 44,974 |
| Mar 14, 2024 | 3,900.00 | 3,900.00 | 3,830.00 | 3,870.00 | 3,738.19 | 63,103 |
| Mar 13, 2024 | 3,920.00 | 3,920.00 | 3,845.00 | 3,880.00 | 3,747.85 | 44,142 |
| Mar 12, 2024 | 3,925.00 | 3,935.00 | 3,890.00 | 3,905.00 | 3,771.99 | 20,081 |
| Mar 11, 2024 | 3,925.00 | 3,935.00 | 3,860.00 | 3,925.00 | 3,791.31 | 49,505 |
| Mar 8, 2024 | 3,915.00 | 3,945.00 | 3,895.00 | 3,925.00 | 3,791.31 | 41,951 |
| Mar 7, 2024 | 3,910.00 | 3,955.00 | 3,890.00 | 3,920.00 | 3,786.48 | 55,361 |
| Mar 6, 2024 | 3,825.00 | 3,910.00 | 3,800.00 | 3,905.00 | 3,771.99 | 67,618 |
| Mar 5, 2024 | 3,780.00 | 3,825.00 | 3,770.00 | 3,825.00 | 3,694.72 | 43,431 |
| Mar 4, 2024 | 3,750.00 | 3,790.00 | 3,750.00 | 3,785.00 | 3,656.08 | 50,589 |
| Feb 29, 2024 | 3,735.00 | 3,745.00 | 3,705.00 | 3,745.00 | 3,617.44 | 21,842 |
| Feb 28, 2024 | 3,735.00 | 3,735.00 | 3,715.00 | 3,735.00 | 3,607.78 | 24,281 |
| Feb 27, 2024 | 3,740.00 | 3,740.00 | 3,720.00 | 3,725.00 | 3,598.12 | 25,076 |
| Feb 26, 2024 | 3,675.00 | 3,735.00 | 3,665.00 | 3,730.00 | 3,602.95 | 53,583 |
| Feb 23, 2024 | 3,740.00 | 3,740.00 | 3,665.00 | 3,665.00 | 3,540.17 | 35,937 |
| Feb 22, 2024 | 3,730.00 | 3,730.00 | 3,675.00 | 3,690.00 | 3,564.32 | 23,388 |
| Feb 21, 2024 | 3,735.00 | 3,735.00 | 3,675.00 | 3,710.00 | 3,583.64 | 18,964 |
| Feb 20, 2024 | 3,700.00 | 3,710.00 | 3,660.00 | 3,700.00 | 3,573.98 | 18,448 |
| Feb 19, 2024 | 3,690.00 | 3,700.00 | 3,655.00 | 3,690.00 | 3,564.32 | 27,683 |
| Feb 16, 2024 | 3,685.00 | 3,695.00 | 3,650.00 | 3,675.00 | 3,549.83 | 15,844 |
| Feb 15, 2024 | 3,730.00 | 3,745.00 | 3,660.00 | 3,690.00 | 3,564.32 | 21,501 |
| Feb 14, 2024 | 3,700.00 | 3,730.00 | 3,695.00 | 3,720.00 | 3,593.29 | 25,367 |
| Feb 13, 2024 | 3,735.00 | 3,740.00 | 3,705.00 | 3,740.00 | 3,612.61 | 44,825 |
| Feb 8, 2024 | 3,715.00 | 3,745.00 | 3,690.00 | 3,720.00 | 3,593.29 | 20,033 |
| Feb 7, 2024 | 3,690.00 | 3,715.00 | 3,650.00 | 3,715.00 | 3,588.47 | 26,776 |
| Feb 6, 2024 | 3,685.00 | 3,685.00 | 3,635.00 | 3,675.00 | 3,549.83 | 18,073 |
| Feb 5, 2024 | 3,620.00 | 3,665.00 | 3,615.00 | 3,660.00 | 3,535.34 | 33,503 |
| Feb 2, 2024 | 3,585.00 | 3,615.00 | 3,575.00 | 3,610.00 | 3,487.04 | 50,195 |
| Feb 1, 2024 | 3,595.00 | 3,620.00 | 3,560.00 | 3,595.00 | 3,472.55 | 33,427 |
| Jan 31, 2024 | 3,610.00 | 3,610.00 | 3,540.00 | 3,595.00 | 3,472.55 | 38,556 |
| Jan 30, 2024 | 3,590.00 | 3,615.00 | 3,580.00 | 3,610.00 | 3,487.04 | 20,160 |
| Jan 29, 2024 | 3,590.00 | 3,590.00 | 3,555.00 | 3,585.00 | 3,462.89 | 23,561 |
| Jan 26, 2024 | 3,560.00 | 3,585.00 | 3,550.00 | 3,585.00 | 3,462.89 | 30,849 |
| Jan 25, 2024 | 3,590.00 | 3,590.00 | 3,555.00 | 3,560.00 | 3,438.74 | 17,909 |
| Jan 24, 2024 | 3,630.00 | 3,630.00 | 3,570.00 | 3,570.00 | 3,448.40 | 16,697 |
| Jan 23, 2024 | 3,645.00 | 3,645.00 | 3,585.00 | 3,590.00 | 3,467.72 | 29,884 |
| Jan 22, 2024 | 3,690.00 | 3,690.00 | 3,600.00 | 3,620.00 | 3,496.70 | 15,158 |
| Jan 19, 2024 | 3,660.00 | 3,680.00 | 3,595.00 | 3,645.00 | 3,520.85 | 29,724 |
| Jan 18, 2024 | 3,710.00 | 3,710.00 | 3,640.00 | 3,660.00 | 3,535.34 | 11,656 |
| Jan 17, 2024 | 3,725.00 | 3,725.00 | 3,675.00 | 3,685.00 | 3,559.49 | 11,068 |
| Jan 16, 2024 | 3,735.00 | 3,735.00 | 3,700.00 | 3,705.00 | 3,578.81 | 16,279 |
| Jan 15, 2024 | 3,745.00 | 3,745.00 | 3,695.00 | 3,715.00 | 3,588.47 | 3,144 |
| Jan 12, 2024 | 3,710.00 | 3,735.00 | 3,705.00 | 3,705.00 | 3,578.81 | 15,397 |
| Jan 11, 2024 | 3,740.00 | 3,750.00 | 3,700.00 | 3,740.00 | 3,612.61 | 24,015 |
| Jan 10, 2024 | 3,780.00 | 3,780.00 | 3,740.00 | 3,745.00 | 3,617.44 | 15,185 |
| Jan 9, 2024 | 3,780.00 | 3,780.00 | 3,760.00 | 3,760.00 | 3,631.93 | 6,452 |
| Jan 8, 2024 | 3,765.00 | 3,785.00 | 3,760.00 | 3,760.00 | 3,631.93 | 19,350 |
| Jan 5, 2024 | 3,795.00 | 3,795.00 | 3,760.00 | 3,785.00 | 3,656.08 | 6,925 |
| Jan 4, 2024 | 3,790.00 | 3,795.00 | 3,755.00 | 3,795.00 | 3,665.74 | 5,897 |
| Jan 3, 2024 | 3,795.00 | 3,795.00 | 3,755.00 | 3,785.00 | 3,656.08 | 7,195 |
| Jan 2, 2024 | 3,780.00 | 3,795.00 | 3,735.00 | 3,790.00 | 3,660.91 | 21,673 |
| Dec 28, 2023 | 3,750.00 | 3,780.00 | 3,710.00 | 3,770.00 | 3,641.59 | 18,341 |
| Dec 27, 2023 | 130.77 Dividend | |||||
| Dec 27, 2023 | 3,695.00 | 3,770.00 | 3,690.00 | 3,750.00 | 3,622.27 | 30,680 |
| Dec 26, 2023 | 3,810.00 | 3,820.00 | 3,800.00 | 3,815.00 | 3,558.75 | 20,589 |