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 | 3,505.00 | 3,510.00 | 3,455.00 | 3,500.00 | 3,500.00 | 56,565 |
| Dec 23, 2024 | 3,475.00 | 3,500.00 | 3,450.00 | 3,480.00 | 3,480.00 | 46,357 |
| Dec 20, 2024 | 3,465.00 | 3,505.00 | 3,425.00 | 3,490.00 | 3,490.00 | 65,504 |
| Dec 19, 2024 | 3,445.00 | 3,510.00 | 3,440.00 | 3,505.00 | 3,505.00 | 29,865 |
| Dec 18, 2024 | 3,405.00 | 3,480.00 | 3,405.00 | 3,480.00 | 3,480.00 | 46,175 |
| Dec 17, 2024 | 3,460.00 | 3,460.00 | 3,400.00 | 3,440.00 | 3,440.00 | 45,787 |
| Dec 16, 2024 | 3,470.00 | 3,475.00 | 3,415.00 | 3,465.00 | 3,465.00 | 53,199 |
| Dec 13, 2024 | 3,440.00 | 3,475.00 | 3,370.00 | 3,470.00 | 3,470.00 | 70,513 |
| Dec 12, 2024 | 3,410.00 | 3,480.00 | 3,375.00 | 3,480.00 | 3,480.00 | 110,653 |
| Dec 11, 2024 | 3,400.00 | 3,425.00 | 3,385.00 | 3,415.00 | 3,415.00 | 29,100 |
| Dec 10, 2024 | 3,280.00 | 3,400.00 | 3,280.00 | 3,400.00 | 3,400.00 | 23,098 |
| Dec 9, 2024 | 3,420.00 | 3,420.00 | 3,250.00 | 3,355.00 | 3,355.00 | 50,836 |
| Dec 6, 2024 | 3,400.00 | 3,420.00 | 3,350.00 | 3,420.00 | 3,420.00 | 27,022 |
| Dec 5, 2024 | 3,385.00 | 3,400.00 | 3,365.00 | 3,400.00 | 3,400.00 | 35,109 |
| Dec 4, 2024 | 3,360.00 | 3,390.00 | 3,300.00 | 3,390.00 | 3,390.00 | 32,049 |
| Dec 3, 2024 | 3,325.00 | 3,375.00 | 3,300.00 | 3,375.00 | 3,375.00 | 58,056 |
| Dec 2, 2024 | 3,355.00 | 3,355.00 | 3,290.00 | 3,315.00 | 3,315.00 | 104,393 |
| Nov 29, 2024 | 3,325.00 | 3,375.00 | 3,325.00 | 3,355.00 | 3,355.00 | 66,497 |
| Nov 28, 2024 | 3,375.00 | 3,375.00 | 3,315.00 | 3,365.00 | 3,365.00 | 31,875 |
| Nov 27, 2024 | 3,370.00 | 3,370.00 | 3,300.00 | 3,355.00 | 3,355.00 | 65,342 |
| Nov 26, 2024 | 3,395.00 | 3,395.00 | 3,345.00 | 3,360.00 | 3,360.00 | 59,321 |
| Nov 25, 2024 | 3,395.00 | 3,400.00 | 3,305.00 | 3,390.00 | 3,390.00 | 51,569 |
| Nov 22, 2024 | 3,360.00 | 3,405.00 | 3,355.00 | 3,400.00 | 3,400.00 | 40,629 |
| Nov 21, 2024 | 3,300.00 | 3,380.00 | 3,300.00 | 3,345.00 | 3,345.00 | 29,415 |
| Nov 20, 2024 | 3,260.00 | 3,360.00 | 3,260.00 | 3,345.00 | 3,345.00 | 35,116 |
| Nov 19, 2024 | 3,250.00 | 3,270.00 | 3,210.00 | 3,255.00 | 3,255.00 | 72,689 |
| Nov 18, 2024 | 3,235.00 | 3,285.00 | 3,210.00 | 3,230.00 | 3,230.00 | 75,557 |
| Nov 15, 2024 | 3,240.00 | 3,280.00 | 3,200.00 | 3,235.00 | 3,235.00 | 69,231 |
| Nov 14, 2024 | 3,245.00 | 3,265.00 | 3,210.00 | 3,230.00 | 3,230.00 | 44,579 |
| Nov 13, 2024 | 3,245.00 | 3,270.00 | 3,215.00 | 3,245.00 | 3,245.00 | 78,398 |
| Nov 12, 2024 | 3,305.00 | 3,355.00 | 3,215.00 | 3,245.00 | 3,245.00 | 92,803 |
| Nov 11, 2024 | 3,375.00 | 3,375.00 | 3,300.00 | 3,345.00 | 3,345.00 | 69,101 |
| Nov 8, 2024 | 3,420.00 | 3,420.00 | 3,360.00 | 3,375.00 | 3,375.00 | 58,524 |
| Nov 7, 2024 | 3,425.00 | 3,425.00 | 3,385.00 | 3,410.00 | 3,410.00 | 41,344 |
| Nov 6, 2024 | 3,400.00 | 3,425.00 | 3,390.00 | 3,415.00 | 3,415.00 | 35,636 |
| Nov 5, 2024 | 3,420.00 | 3,425.00 | 3,390.00 | 3,420.00 | 3,420.00 | 30,030 |
| Nov 4, 2024 | 3,410.00 | 3,425.00 | 3,385.00 | 3,420.00 | 3,420.00 | 47,077 |
| Nov 1, 2024 | 3,480.00 | 3,490.00 | 3,415.00 | 3,450.00 | 3,450.00 | 32,895 |
| Oct 31, 2024 | 3,485.00 | 3,485.00 | 3,440.00 | 3,480.00 | 3,480.00 | 40,478 |
| Oct 30, 2024 | 3,450.00 | 3,495.00 | 3,385.00 | 3,490.00 | 3,490.00 | 52,461 |
| Oct 29, 2024 | 3,380.00 | 3,450.00 | 3,380.00 | 3,445.00 | 3,445.00 | 43,078 |
| Oct 28, 2024 | 3,470.00 | 3,470.00 | 3,400.00 | 3,425.00 | 3,425.00 | 67,134 |
| Oct 25, 2024 | 3,530.00 | 3,555.00 | 3,410.00 | 3,460.00 | 3,460.00 | 126,781 |
| Oct 24, 2024 | 3,575.00 | 3,580.00 | 3,505.00 | 3,530.00 | 3,530.00 | 52,801 |
| Oct 23, 2024 | 3,575.00 | 3,575.00 | 3,535.00 | 3,550.00 | 3,550.00 | 37,562 |
| Oct 22, 2024 | 3,585.00 | 3,585.00 | 3,535.00 | 3,580.00 | 3,580.00 | 33,782 |
| Oct 21, 2024 | 3,585.00 | 3,585.00 | 3,560.00 | 3,585.00 | 3,585.00 | 20,859 |
| Oct 18, 2024 | 3,620.00 | 3,620.00 | 3,555.00 | 3,580.00 | 3,580.00 | 46,761 |
| Oct 17, 2024 | 3,585.00 | 3,635.00 | 3,585.00 | 3,600.00 | 3,600.00 | 28,720 |
| Oct 16, 2024 | 3,610.00 | 3,610.00 | 3,590.00 | 3,605.00 | 3,605.00 | 22,043 |
| Oct 15, 2024 | 3,630.00 | 3,630.00 | 3,600.00 | 3,610.00 | 3,610.00 | 35,339 |
| Oct 14, 2024 | 3,600.00 | 3,635.00 | 3,595.00 | 3,630.00 | 3,630.00 | 28,573 |
| Oct 11, 2024 | 3,630.00 | 3,630.00 | 3,570.00 | 3,600.00 | 3,600.00 | 61,222 |
| Oct 10, 2024 | 3,605.00 | 3,640.00 | 3,590.00 | 3,600.00 | 3,600.00 | 44,397 |
| Oct 8, 2024 | 3,590.00 | 3,615.00 | 3,590.00 | 3,615.00 | 3,615.00 | 40,628 |
| Oct 7, 2024 | 3,590.00 | 3,600.00 | 3,565.00 | 3,590.00 | 3,590.00 | 35,856 |
| Oct 4, 2024 | 3,625.00 | 3,625.00 | 3,540.00 | 3,590.00 | 3,590.00 | 43,382 |
| Oct 2, 2024 | 3,610.00 | 3,615.00 | 3,570.00 | 3,600.00 | 3,600.00 | 81,101 |
| Sep 30, 2024 | 3,530.00 | 3,630.00 | 3,530.00 | 3,605.00 | 3,605.00 | 72,119 |
| Sep 27, 2024 | 3,580.00 | 3,580.00 | 3,545.00 | 3,575.00 | 3,575.00 | 32,966 |
| Sep 26, 2024 | 3,600.00 | 3,600.00 | 3,510.00 | 3,580.00 | 3,580.00 | 57,183 |
| Sep 25, 2024 | 3,570.00 | 3,610.00 | 3,550.00 | 3,580.00 | 3,580.00 | 60,977 |
| Sep 24, 2024 | 3,540.00 | 3,570.00 | 3,520.00 | 3,570.00 | 3,570.00 | 75,228 |
| Sep 23, 2024 | 3,570.00 | 3,570.00 | 3,500.00 | 3,530.00 | 3,530.00 | 98,330 |
| Sep 20, 2024 | 3,690.00 | 3,690.00 | 3,520.00 | 3,520.00 | 3,520.00 | 384,997 |
| Sep 19, 2024 | 3,705.00 | 3,740.00 | 3,650.00 | 3,660.00 | 3,660.00 | 61,273 |
| Sep 13, 2024 | 3,720.00 | 3,725.00 | 3,690.00 | 3,710.00 | 3,710.00 | 21,099 |
| Sep 12, 2024 | 3,715.00 | 3,745.00 | 3,520.00 | 3,720.00 | 3,720.00 | 70,532 |
| Sep 11, 2024 | 3,710.00 | 3,740.00 | 3,695.00 | 3,715.00 | 3,715.00 | 35,870 |
| Sep 10, 2024 | 3,710.00 | 3,725.00 | 3,700.00 | 3,725.00 | 3,725.00 | 30,069 |
| Sep 9, 2024 | 3,700.00 | 3,720.00 | 3,690.00 | 3,710.00 | 3,710.00 | 24,572 |
| Sep 6, 2024 | 3,765.00 | 3,765.00 | 3,675.00 | 3,725.00 | 3,725.00 | 26,438 |
| Sep 5, 2024 | 3,715.00 | 3,750.00 | 3,680.00 | 3,730.00 | 3,730.00 | 44,575 |
| Sep 4, 2024 | 3,700.00 | 3,720.00 | 3,665.00 | 3,680.00 | 3,680.00 | 53,537 |
| Sep 3, 2024 | 3,715.00 | 3,750.00 | 3,700.00 | 3,705.00 | 3,705.00 | 43,112 |
| Sep 2, 2024 | 3,745.00 | 3,745.00 | 3,695.00 | 3,745.00 | 3,745.00 | 41,737 |
| Aug 30, 2024 | 3,775.00 | 3,775.00 | 3,710.00 | 3,750.00 | 3,750.00 | 28,155 |
| Aug 29, 2024 | 3,725.00 | 3,790.00 | 3,705.00 | 3,765.00 | 3,765.00 | 41,346 |
| Aug 28, 2024 | 3,730.00 | 3,730.00 | 3,705.00 | 3,730.00 | 3,730.00 | 27,174 |
| Aug 27, 2024 | 3,705.00 | 3,730.00 | 3,685.00 | 3,700.00 | 3,700.00 | 41,910 |
| Aug 26, 2024 | 3,710.00 | 3,740.00 | 3,690.00 | 3,705.00 | 3,705.00 | 82,725 |
| Aug 23, 2024 | 3,720.00 | 3,730.00 | 3,705.00 | 3,715.00 | 3,715.00 | 22,870 |
| Aug 22, 2024 | 3,745.00 | 3,745.00 | 3,705.00 | 3,720.00 | 3,720.00 | 14,059 |
| Aug 21, 2024 | 3,785.00 | 3,785.00 | 3,705.00 | 3,725.00 | 3,725.00 | 55,482 |
| Aug 20, 2024 | 3,775.00 | 3,775.00 | 3,700.00 | 3,745.00 | 3,745.00 | 66,096 |
| Aug 19, 2024 | 3,750.00 | 3,775.00 | 3,740.00 | 3,760.00 | 3,760.00 | 37,242 |
| Aug 16, 2024 | 3,815.00 | 3,815.00 | 3,745.00 | 3,760.00 | 3,760.00 | 45,807 |
| Aug 14, 2024 | 3,830.00 | 3,830.00 | 3,755.00 | 3,780.00 | 3,780.00 | 46,212 |
| Aug 13, 2024 | 3,765.00 | 3,810.00 | 3,750.00 | 3,800.00 | 3,800.00 | 31,582 |
| Aug 12, 2024 | 3,800.00 | 3,810.00 | 3,755.00 | 3,780.00 | 3,780.00 | 45,821 |
| Aug 9, 2024 | 3,805.00 | 3,805.00 | 3,730.00 | 3,800.00 | 3,800.00 | 70,549 |
| Aug 8, 2024 | 3,815.00 | 3,815.00 | 3,745.00 | 3,805.00 | 3,805.00 | 33,092 |
| Aug 7, 2024 | 3,720.00 | 3,825.00 | 3,670.00 | 3,810.00 | 3,810.00 | 68,410 |
| Aug 6, 2024 | 3,655.00 | 3,740.00 | 3,655.00 | 3,715.00 | 3,715.00 | 90,601 |
| Aug 5, 2024 | 3,775.00 | 3,775.00 | 3,485.00 | 3,655.00 | 3,655.00 | 161,813 |
| Aug 2, 2024 | 3,795.00 | 3,850.00 | 3,760.00 | 3,775.00 | 3,775.00 | 72,903 |
| Aug 1, 2024 | 3,830.00 | 3,850.00 | 3,700.00 | 3,845.00 | 3,845.00 | 153,027 |
| Jul 31, 2024 | 3,735.00 | 3,845.00 | 3,725.00 | 3,830.00 | 3,830.00 | 155,660 |
| Jul 30, 2024 | 3,680.00 | 3,735.00 | 3,655.00 | 3,730.00 | 3,730.00 | 79,761 |
| Jul 29, 2024 | 3,640.00 | 3,710.00 | 3,635.00 | 3,690.00 | 3,690.00 | 98,261 |
| Jul 26, 2024 | 3,625.00 | 3,650.00 | 3,625.00 | 3,640.00 | 3,640.00 | 38,244 |
| Jul 25, 2024 | 3,650.00 | 3,665.00 | 3,610.00 | 3,650.00 | 3,650.00 | 40,447 |
| Jul 24, 2024 | 3,665.00 | 3,685.00 | 3,635.00 | 3,650.00 | 3,650.00 | 34,783 |
| Jul 23, 2024 | 3,670.00 | 3,690.00 | 3,655.00 | 3,685.00 | 3,685.00 | 33,698 |
| Jul 22, 2024 | 3,680.00 | 3,700.00 | 3,640.00 | 3,675.00 | 3,675.00 | 19,678 |
| Jul 19, 2024 | 3,675.00 | 3,700.00 | 3,655.00 | 3,665.00 | 3,665.00 | 31,286 |
| Jul 18, 2024 | 3,675.00 | 3,700.00 | 3,640.00 | 3,695.00 | 3,695.00 | 113,516 |
| Jul 17, 2024 | 3,630.00 | 3,705.00 | 3,625.00 | 3,670.00 | 3,670.00 | 150,739 |
| Jul 16, 2024 | 3,640.00 | 3,645.00 | 3,620.00 | 3,640.00 | 3,640.00 | 42,758 |
| Jul 15, 2024 | 3,610.00 | 3,640.00 | 3,595.00 | 3,640.00 | 3,640.00 | 63,876 |
| Jul 12, 2024 | 3,615.00 | 3,660.00 | 3,615.00 | 3,635.00 | 3,635.00 | 40,164 |
| Jul 11, 2024 | 3,645.00 | 3,645.00 | 3,600.00 | 3,630.00 | 3,630.00 | 54,989 |
| Jul 10, 2024 | 3,650.00 | 3,655.00 | 3,600.00 | 3,630.00 | 3,630.00 | 55,675 |
| Jul 9, 2024 | 3,630.00 | 3,660.00 | 3,630.00 | 3,650.00 | 3,650.00 | 45,618 |
| Jul 8, 2024 | 3,620.00 | 3,660.00 | 3,615.00 | 3,660.00 | 3,660.00 | 43,380 |
| Jul 5, 2024 | 3,630.00 | 3,690.00 | 3,630.00 | 3,660.00 | 3,660.00 | 58,113 |
| Jul 4, 2024 | 3,660.00 | 3,660.00 | 3,615.00 | 3,650.00 | 3,650.00 | 53,275 |
| Jul 3, 2024 | 3,610.00 | 3,640.00 | 3,560.00 | 3,635.00 | 3,635.00 | 48,555 |
| Jul 2, 2024 | 3,615.00 | 3,615.00 | 3,545.00 | 3,610.00 | 3,610.00 | 88,013 |
| Jul 1, 2024 | 3,605.00 | 3,650.00 | 3,575.00 | 3,600.00 | 3,600.00 | 60,757 |
| Jun 28, 2024 | 3,640.00 | 3,670.00 | 3,600.00 | 3,650.00 | 3,650.00 | 72,503 |
| Jun 27, 2024 | 140.00 Dividend | |||||
| Jun 27, 2024 | 3,580.00 | 3,650.00 | 3,575.00 | 3,640.00 | 3,640.00 | 101,938 |
| Jun 26, 2024 | 3,680.00 | 3,715.00 | 3,665.00 | 3,700.00 | 3,560.00 | 122,650 |
| Jun 25, 2024 | 3,670.00 | 3,680.00 | 3,650.00 | 3,675.00 | 3,535.95 | 80,805 |
| Jun 24, 2024 | 3,650.00 | 3,670.00 | 3,605.00 | 3,670.00 | 3,531.14 | 59,349 |
| Jun 21, 2024 | 3,590.00 | 3,660.00 | 3,565.00 | 3,655.00 | 3,516.70 | 54,257 |
| Jun 20, 2024 | 3,665.00 | 3,675.00 | 3,450.00 | 3,565.00 | 3,430.11 | 171,085 |
| Jun 19, 2024 | 3,665.00 | 3,685.00 | 3,650.00 | 3,665.00 | 3,526.32 | 67,116 |
| Jun 18, 2024 | 3,690.00 | 3,695.00 | 3,670.00 | 3,670.00 | 3,531.14 | 57,909 |
| Jun 17, 2024 | 3,695.00 | 3,695.00 | 3,650.00 | 3,690.00 | 3,550.38 | 53,302 |
| Jun 14, 2024 | 3,660.00 | 3,690.00 | 3,650.00 | 3,690.00 | 3,550.38 | 52,614 |
| Jun 13, 2024 | 3,645.00 | 3,670.00 | 3,635.00 | 3,660.00 | 3,521.51 | 54,916 |
| Jun 12, 2024 | 3,615.00 | 3,650.00 | 3,615.00 | 3,640.00 | 3,502.27 | 37,146 |
| Jun 11, 2024 | 3,645.00 | 3,650.00 | 3,630.00 | 3,645.00 | 3,507.08 | 39,587 |
| Jun 10, 2024 | 3,645.00 | 3,645.00 | 3,610.00 | 3,640.00 | 3,502.27 | 31,415 |
| Jun 7, 2024 | 3,630.00 | 3,645.00 | 3,630.00 | 3,645.00 | 3,507.08 | 25,183 |
| Jun 5, 2024 | 3,625.00 | 3,660.00 | 3,590.00 | 3,630.00 | 3,492.65 | 49,383 |
| Jun 4, 2024 | 3,615.00 | 3,625.00 | 3,595.00 | 3,625.00 | 3,487.84 | 26,478 |
| Jun 3, 2024 | 3,625.00 | 3,625.00 | 3,575.00 | 3,605.00 | 3,468.59 | 20,780 |
| May 31, 2024 | 3,580.00 | 3,615.00 | 3,525.00 | 3,610.00 | 3,473.41 | 22,290 |
| May 30, 2024 | 3,610.00 | 3,610.00 | 3,580.00 | 3,585.00 | 3,449.35 | 31,786 |
| May 29, 2024 | 3,615.00 | 3,625.00 | 3,600.00 | 3,610.00 | 3,473.41 | 17,662 |
| May 28, 2024 | 3,620.00 | 3,640.00 | 3,600.00 | 3,625.00 | 3,487.84 | 35,081 |
| May 27, 2024 | 3,610.00 | 3,615.00 | 3,595.00 | 3,615.00 | 3,478.22 | 22,821 |
| May 24, 2024 | 3,620.00 | 3,620.00 | 3,590.00 | 3,595.00 | 3,458.97 | 18,673 |
| May 23, 2024 | 3,655.00 | 3,655.00 | 3,595.00 | 3,625.00 | 3,487.84 | 34,377 |
| May 22, 2024 | 3,630.00 | 3,670.00 | 3,600.00 | 3,660.00 | 3,521.51 | 63,418 |
| May 21, 2024 | 3,640.00 | 3,645.00 | 3,600.00 | 3,630.00 | 3,492.65 | 39,813 |
| May 20, 2024 | 3,655.00 | 3,670.00 | 3,630.00 | 3,635.00 | 3,497.46 | 37,971 |
| May 17, 2024 | 3,660.00 | 3,670.00 | 3,650.00 | 3,660.00 | 3,521.51 | 26,024 |
| May 16, 2024 | 3,600.00 | 3,660.00 | 3,600.00 | 3,660.00 | 3,521.51 | 81,794 |
| May 14, 2024 | 3,600.00 | 3,630.00 | 3,600.00 | 3,625.00 | 3,487.84 | 43,542 |
| May 13, 2024 | 3,575.00 | 3,620.00 | 3,565.00 | 3,590.00 | 3,454.16 | 22,832 |
| May 10, 2024 | 3,580.00 | 3,600.00 | 3,565.00 | 3,570.00 | 3,434.92 | 32,980 |
| May 9, 2024 | 3,515.00 | 3,580.00 | 3,515.00 | 3,580.00 | 3,444.54 | 19,072 |
| May 8, 2024 | 3,535.00 | 3,560.00 | 3,530.00 | 3,550.00 | 3,415.68 | 17,266 |
| May 7, 2024 | 3,550.00 | 3,560.00 | 3,520.00 | 3,540.00 | 3,406.05 | 23,579 |
| May 3, 2024 | 3,510.00 | 3,550.00 | 3,510.00 | 3,540.00 | 3,406.05 | 20,910 |
| May 2, 2024 | 3,490.00 | 3,530.00 | 3,480.00 | 3,530.00 | 3,396.43 | 19,768 |
| Apr 30, 2024 | 3,515.00 | 3,530.00 | 3,485.00 | 3,490.00 | 3,357.95 | 22,810 |
| Apr 29, 2024 | 3,505.00 | 3,535.00 | 3,490.00 | 3,510.00 | 3,377.19 | 30,180 |
| Apr 26, 2024 | 3,475.00 | 3,505.00 | 3,460.00 | 3,505.00 | 3,372.38 | 26,395 |
| Apr 25, 2024 | 3,470.00 | 3,470.00 | 3,440.00 | 3,460.00 | 3,329.08 | 26,656 |
| Apr 24, 2024 | 3,470.00 | 3,470.00 | 3,420.00 | 3,450.00 | 3,319.46 | 28,698 |
| Apr 23, 2024 | 3,440.00 | 3,480.00 | 3,400.00 | 3,435.00 | 3,305.03 | 32,577 |
| Apr 22, 2024 | 3,415.00 | 3,440.00 | 3,370.00 | 3,420.00 | 3,290.59 | 21,211 |
| Apr 19, 2024 | 3,420.00 | 3,455.00 | 3,350.00 | 3,385.00 | 3,256.92 | 55,810 |
| Apr 18, 2024 | 3,395.00 | 3,420.00 | 3,395.00 | 3,400.00 | 3,271.35 | 16,760 |
| Apr 17, 2024 | 3,455.00 | 3,455.00 | 3,390.00 | 3,390.00 | 3,261.73 | 56,257 |
| Apr 16, 2024 | 3,460.00 | 3,470.00 | 3,415.00 | 3,420.00 | 3,290.59 | 61,086 |
| Apr 15, 2024 | 3,450.00 | 3,495.00 | 3,440.00 | 3,460.00 | 3,329.08 | 56,252 |
| Apr 12, 2024 | 3,550.00 | 3,550.00 | 3,485.00 | 3,490.00 | 3,357.95 | 47,373 |
| Apr 11, 2024 | 3,560.00 | 3,560.00 | 3,485.00 | 3,515.00 | 3,382.00 | 33,306 |
| Apr 9, 2024 | 3,580.00 | 3,590.00 | 3,520.00 | 3,535.00 | 3,401.24 | 49,597 |
| Apr 8, 2024 | 3,625.00 | 3,630.00 | 3,580.00 | 3,585.00 | 3,449.35 | 21,183 |
| Apr 5, 2024 | 3,650.00 | 3,655.00 | 3,625.00 | 3,625.00 | 3,487.84 | 27,870 |
| Apr 4, 2024 | 3,655.00 | 3,655.00 | 3,635.00 | 3,645.00 | 3,507.08 | 25,716 |
| Apr 3, 2024 | 3,640.00 | 3,670.00 | 3,580.00 | 3,650.00 | 3,511.89 | 79,250 |
| Apr 2, 2024 | 3,645.00 | 3,645.00 | 3,600.00 | 3,620.00 | 3,483.03 | 21,270 |
| Apr 1, 2024 | 3,630.00 | 3,635.00 | 3,610.00 | 3,625.00 | 3,487.84 | 39,987 |
| Mar 29, 2024 | 3,605.00 | 3,625.00 | 3,600.00 | 3,625.00 | 3,487.84 | 38,397 |
| Mar 28, 2024 | 3,590.00 | 3,630.00 | 3,590.00 | 3,605.00 | 3,468.59 | 83,246 |
| Mar 27, 2024 | 3,640.00 | 3,640.00 | 3,575.00 | 3,605.00 | 3,468.59 | 68,389 |
| Mar 26, 2024 | 3,630.00 | 3,655.00 | 3,605.00 | 3,630.00 | 3,492.65 | 48,857 |
| Mar 25, 2024 | 3,620.00 | 3,630.00 | 3,610.00 | 3,630.00 | 3,492.65 | 33,818 |
| Mar 22, 2024 | 3,600.00 | 3,615.00 | 3,575.00 | 3,615.00 | 3,478.22 | 43,847 |
| Mar 21, 2024 | 3,550.00 | 3,595.00 | 3,540.00 | 3,595.00 | 3,458.97 | 24,570 |
| Mar 20, 2024 | 3,540.00 | 3,560.00 | 3,525.00 | 3,545.00 | 3,410.86 | 17,406 |
| Mar 19, 2024 | 3,560.00 | 3,560.00 | 3,460.00 | 3,535.00 | 3,401.24 | 52,441 |
| Mar 18, 2024 | 3,580.00 | 3,605.00 | 3,520.00 | 3,550.00 | 3,415.68 | 40,743 |
| Mar 15, 2024 | 3,620.00 | 3,620.00 | 3,575.00 | 3,575.00 | 3,439.73 | 46,262 |
| Mar 14, 2024 | 3,675.00 | 3,675.00 | 3,610.00 | 3,635.00 | 3,497.46 | 79,171 |
| Mar 13, 2024 | 3,680.00 | 3,680.00 | 3,645.00 | 3,665.00 | 3,526.32 | 36,476 |
| Mar 12, 2024 | 3,670.00 | 3,675.00 | 3,600.00 | 3,660.00 | 3,521.51 | 64,173 |
| Mar 11, 2024 | 3,625.00 | 3,655.00 | 3,595.00 | 3,645.00 | 3,507.08 | 68,131 |
| Mar 8, 2024 | 3,600.00 | 3,635.00 | 3,575.00 | 3,625.00 | 3,487.84 | 80,347 |
| Mar 7, 2024 | 3,550.00 | 3,660.00 | 3,550.00 | 3,620.00 | 3,483.03 | 148,092 |
| Mar 6, 2024 | 3,460.00 | 3,555.00 | 3,460.00 | 3,550.00 | 3,415.68 | 122,335 |
| Mar 5, 2024 | 3,415.00 | 3,485.00 | 3,400.00 | 3,455.00 | 3,324.27 | 104,240 |
| Mar 4, 2024 | 3,415.00 | 3,415.00 | 3,390.00 | 3,390.00 | 3,261.73 | 85,349 |
| Feb 29, 2024 | 3,385.00 | 3,410.00 | 3,360.00 | 3,390.00 | 3,261.73 | 46,190 |
| Feb 28, 2024 | 3,375.00 | 3,400.00 | 3,370.00 | 3,385.00 | 3,256.92 | 28,481 |
| Feb 27, 2024 | 3,375.00 | 3,400.00 | 3,365.00 | 3,370.00 | 3,242.49 | 39,653 |
| Feb 26, 2024 | 3,415.00 | 3,415.00 | 3,370.00 | 3,380.00 | 3,252.11 | 20,840 |
| Feb 23, 2024 | 3,390.00 | 3,420.00 | 3,375.00 | 3,380.00 | 3,252.11 | 39,700 |
| Feb 22, 2024 | 3,350.00 | 3,410.00 | 3,350.00 | 3,370.00 | 3,242.49 | 41,048 |
| Feb 21, 2024 | 3,335.00 | 3,385.00 | 3,335.00 | 3,365.00 | 3,237.68 | 52,345 |
| Feb 20, 2024 | 3,340.00 | 3,345.00 | 3,315.00 | 3,335.00 | 3,208.81 | 38,266 |
| Feb 19, 2024 | 3,305.00 | 3,345.00 | 3,305.00 | 3,335.00 | 3,208.81 | 34,907 |
| Feb 16, 2024 | 3,370.00 | 3,370.00 | 3,335.00 | 3,335.00 | 3,208.81 | 22,780 |
| Feb 15, 2024 | 3,385.00 | 3,385.00 | 3,340.00 | 3,350.00 | 3,223.24 | 22,271 |
| Feb 14, 2024 | 3,385.00 | 3,395.00 | 3,355.00 | 3,355.00 | 3,228.05 | 37,283 |
| Feb 13, 2024 | 3,395.00 | 3,395.00 | 3,365.00 | 3,380.00 | 3,252.11 | 43,118 |
| Feb 8, 2024 | 3,365.00 | 3,390.00 | 3,340.00 | 3,385.00 | 3,256.92 | 29,016 |
| Feb 7, 2024 | 3,340.00 | 3,375.00 | 3,330.00 | 3,365.00 | 3,237.68 | 40,596 |
| Feb 6, 2024 | 3,355.00 | 3,360.00 | 3,320.00 | 3,330.00 | 3,204.00 | 21,348 |
| Feb 5, 2024 | 3,350.00 | 3,355.00 | 3,295.00 | 3,335.00 | 3,208.81 | 54,174 |
| Feb 2, 2024 | 3,325.00 | 3,350.00 | 3,310.00 | 3,330.00 | 3,204.00 | 37,163 |
| Feb 1, 2024 | 3,315.00 | 3,325.00 | 3,310.00 | 3,325.00 | 3,199.19 | 32,781 |
| Jan 31, 2024 | 3,320.00 | 3,320.00 | 3,305.00 | 3,315.00 | 3,189.57 | 13,638 |
| Jan 30, 2024 | 3,310.00 | 3,315.00 | 3,300.00 | 3,310.00 | 3,184.76 | 21,439 |
| Jan 29, 2024 | 3,305.00 | 3,305.00 | 3,285.00 | 3,305.00 | 3,179.95 | 20,540 |
| Jan 26, 2024 | 3,310.00 | 3,310.00 | 3,275.00 | 3,285.00 | 3,160.70 | 12,626 |
| Jan 25, 2024 | 3,290.00 | 3,290.00 | 3,265.00 | 3,275.00 | 3,151.08 | 9,888 |
| Jan 24, 2024 | 3,305.00 | 3,305.00 | 3,270.00 | 3,280.00 | 3,155.89 | 12,922 |
| Jan 23, 2024 | 3,310.00 | 3,310.00 | 3,270.00 | 3,280.00 | 3,155.89 | 10,323 |
| Jan 22, 2024 | 3,260.00 | 3,290.00 | 3,260.00 | 3,275.00 | 3,151.08 | 19,715 |
| Jan 19, 2024 | 3,290.00 | 3,295.00 | 3,270.00 | 3,275.00 | 3,151.08 | 16,638 |
| Jan 18, 2024 | 3,285.00 | 3,290.00 | 3,265.00 | 3,275.00 | 3,151.08 | 11,482 |
| Jan 17, 2024 | 3,335.00 | 3,335.00 | 3,275.00 | 3,285.00 | 3,160.70 | 28,218 |
| Jan 16, 2024 | 3,340.00 | 3,340.00 | 3,300.00 | 3,305.00 | 3,179.95 | 12,377 |
| Jan 15, 2024 | 3,315.00 | 3,315.00 | 3,295.00 | 3,310.00 | 3,184.76 | 2,568 |
| Jan 12, 2024 | 3,340.00 | 3,340.00 | 3,300.00 | 3,315.00 | 3,189.57 | 15,326 |
| Jan 11, 2024 | 3,340.00 | 3,340.00 | 3,305.00 | 3,320.00 | 3,194.38 | 29,022 |
| Jan 10, 2024 | 3,335.00 | 3,350.00 | 3,320.00 | 3,340.00 | 3,213.62 | 23,186 |
| Jan 9, 2024 | 3,355.00 | 3,360.00 | 3,325.00 | 3,330.00 | 3,204.00 | 21,878 |
| Jan 8, 2024 | 3,390.00 | 3,390.00 | 3,325.00 | 3,355.00 | 3,228.05 | 42,589 |
| Jan 5, 2024 | 3,380.00 | 3,380.00 | 3,335.00 | 3,360.00 | 3,232.86 | 31,052 |
| Jan 4, 2024 | 3,380.00 | 3,400.00 | 3,350.00 | 3,380.00 | 3,252.11 | 24,303 |
| Jan 3, 2024 | 3,380.00 | 3,395.00 | 3,350.00 | 3,380.00 | 3,252.11 | 38,046 |
| Jan 2, 2024 | 3,390.00 | 3,390.00 | 3,350.00 | 3,380.00 | 3,252.11 | 72,747 |
| Dec 28, 2023 | 3,415.00 | 3,415.00 | 3,335.00 | 3,390.00 | 3,261.73 | 60,233 |
| Dec 27, 2023 | 150.00 Dividend | |||||
| Dec 27, 2023 | 3,360.00 | 3,410.00 | 3,360.00 | 3,380.00 | 3,252.11 | 42,219 |
| Dec 26, 2023 | 3,480.00 | 3,495.00 | 3,450.00 | 3,465.00 | 3,189.57 | 87,755 |