At close: September 6 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 |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 875.00 | 879.00 | 842.00 | 844.00 | 844.00 | 349,811 |
| Sep 5, 2024 | 887.00 | 901.00 | 869.00 | 875.00 | 875.00 | 452,808 |
| Sep 4, 2024 | 906.00 | 908.00 | 880.00 | 882.00 | 882.00 | 417,103 |
| Sep 3, 2024 | 924.00 | 939.00 | 911.00 | 918.00 | 918.00 | 263,696 |
| Sep 2, 2024 | 917.00 | 930.00 | 913.00 | 923.00 | 923.00 | 256,621 |
| Aug 30, 2024 | 910.00 | 924.00 | 910.00 | 917.00 | 917.00 | 190,590 |
| Aug 29, 2024 | 910.00 | 920.00 | 908.00 | 910.00 | 910.00 | 271,944 |
| Aug 28, 2024 | 926.00 | 957.00 | 923.00 | 924.00 | 924.00 | 384,868 |
| Aug 27, 2024 | 921.00 | 929.00 | 911.00 | 926.00 | 926.00 | 169,030 |
| Aug 26, 2024 | 928.00 | 930.00 | 918.00 | 922.00 | 922.00 | 262,984 |
| Aug 23, 2024 | 927.00 | 934.00 | 917.00 | 928.00 | 928.00 | 206,474 |
| Aug 22, 2024 | 945.00 | 950.00 | 926.00 | 934.00 | 934.00 | 351,659 |
| Aug 21, 2024 | 946.00 | 965.00 | 930.00 | 944.00 | 944.00 | 249,662 |
| Aug 20, 2024 | 917.00 | 950.00 | 917.00 | 948.00 | 948.00 | 525,907 |
| Aug 19, 2024 | 932.00 | 932.00 | 916.00 | 922.00 | 922.00 | 212,579 |
| Aug 16, 2024 | 938.00 | 938.00 | 920.00 | 928.00 | 928.00 | 365,455 |
| Aug 14, 2024 | 932.00 | 935.00 | 921.00 | 932.00 | 932.00 | 225,750 |
| Aug 13, 2024 | 935.00 | 938.00 | 909.00 | 932.00 | 932.00 | 314,149 |
| Aug 12, 2024 | 916.00 | 939.00 | 916.00 | 932.00 | 932.00 | 359,107 |
| Aug 9, 2024 | 883.00 | 917.00 | 883.00 | 915.00 | 915.00 | 346,039 |
| Aug 8, 2024 | 877.00 | 897.00 | 875.00 | 887.00 | 887.00 | 445,881 |
| Aug 7, 2024 | 869.00 | 910.00 | 869.00 | 900.00 | 900.00 | 418,935 |
| Aug 6, 2024 | 780.00 | 895.00 | 780.00 | 889.00 | 889.00 | 1,308,136 |
| Aug 5, 2024 | 951.00 | 969.00 | 810.00 | 819.00 | 819.00 | 1,624,715 |
| Aug 2, 2024 | 1,000.00 | 1,005.00 | 968.00 | 970.00 | 970.00 | 695,338 |
| Aug 1, 2024 | 1,023.00 | 1,045.00 | 1,004.00 | 1,013.00 | 1,013.00 | 1,122,294 |
| Jul 31, 2024 | 979.00 | 1,000.00 | 962.00 | 993.00 | 993.00 | 768,983 |
| Jul 30, 2024 | 993.00 | 1,000.00 | 976.00 | 980.00 | 980.00 | 502,846 |
| Jul 29, 2024 | 990.00 | 1,005.00 | 984.00 | 999.00 | 999.00 | 358,315 |
| Jul 26, 2024 | 988.00 | 992.00 | 974.00 | 990.00 | 990.00 | 457,085 |
| Jul 25, 2024 | 992.00 | 1,000.00 | 966.00 | 992.00 | 992.00 | 807,526 |
| Jul 24, 2024 | 1,007.00 | 1,015.00 | 992.00 | 1,000.00 | 1,000.00 | 586,634 |
| Jul 23, 2024 | 1,005.00 | 1,023.00 | 1,002.00 | 1,007.00 | 1,007.00 | 423,988 |
| Jul 22, 2024 | 1,035.00 | 1,035.00 | 999.00 | 1,010.00 | 1,010.00 | 770,613 |
| Jul 19, 2024 | 1,023.00 | 1,037.00 | 1,014.00 | 1,035.00 | 1,035.00 | 414,574 |
| Jul 18, 2024 | 1,041.00 | 1,054.00 | 1,003.00 | 1,033.00 | 1,033.00 | 616,752 |
| Jul 17, 2024 | 1,072.00 | 1,085.00 | 1,051.00 | 1,057.00 | 1,057.00 | 401,775 |
| Jul 16, 2024 | 1,084.00 | 1,085.00 | 1,071.00 | 1,072.00 | 1,072.00 | 319,713 |
| Jul 15, 2024 | 1,096.00 | 1,099.00 | 1,080.00 | 1,084.00 | 1,084.00 | 372,049 |
| Jul 12, 2024 | 1,064.00 | 1,150.00 | 1,064.00 | 1,095.00 | 1,095.00 | 708,504 |
| Jul 11, 2024 | 1,090.00 | 1,111.00 | 1,072.00 | 1,073.00 | 1,073.00 | 509,241 |
| Jul 10, 2024 | 1,104.00 | 1,104.00 | 1,075.00 | 1,084.00 | 1,084.00 | 539,273 |
| Jul 9, 2024 | 1,111.00 | 1,125.00 | 1,102.00 | 1,102.00 | 1,102.00 | 547,337 |
| Jul 8, 2024 | 1,064.00 | 1,127.00 | 1,057.00 | 1,111.00 | 1,111.00 | 923,032 |
| Jul 5, 2024 | 1,040.00 | 1,068.00 | 1,034.00 | 1,064.00 | 1,064.00 | 511,286 |
| Jul 4, 2024 | 1,057.00 | 1,063.00 | 1,047.00 | 1,048.00 | 1,048.00 | 606,992 |
| Jul 3, 2024 | 1,095.00 | 1,104.00 | 1,060.00 | 1,061.00 | 1,061.00 | 785,925 |
| Jul 2, 2024 | 1,120.00 | 1,124.00 | 1,091.00 | 1,093.00 | 1,093.00 | 811,466 |
| Jul 1, 2024 | 1,126.00 | 1,129.00 | 1,120.00 | 1,120.00 | 1,120.00 | 481,057 |
| Jun 28, 2024 | 1,133.00 | 1,141.00 | 1,123.00 | 1,126.00 | 1,126.00 | 699,818 |
| Jun 27, 2024 | 1,155.00 | 1,156.00 | 1,133.00 | 1,133.00 | 1,133.00 | 686,048 |
| Jun 26, 2024 | 1,164.00 | 1,170.00 | 1,154.00 | 1,155.00 | 1,155.00 | 573,386 |
| Jun 25, 2024 | 1,144.00 | 1,235.00 | 1,144.00 | 1,172.00 | 1,172.00 | 5,578,373 |
| Jun 24, 2024 | 1,169.00 | 1,169.00 | 1,136.00 | 1,137.00 | 1,137.00 | 595,615 |
| Jun 21, 2024 | 1,188.00 | 1,188.00 | 1,160.00 | 1,161.00 | 1,161.00 | 456,510 |
| Jun 20, 2024 | 1,174.00 | 1,179.00 | 1,170.00 | 1,174.00 | 1,174.00 | 374,407 |
| Jun 19, 2024 | 1,162.00 | 1,220.00 | 1,162.00 | 1,174.00 | 1,174.00 | 956,878 |
| Jun 18, 2024 | 1,161.00 | 1,171.00 | 1,160.00 | 1,164.00 | 1,164.00 | 414,751 |
| Jun 17, 2024 | 1,175.00 | 1,179.00 | 1,165.00 | 1,165.00 | 1,165.00 | 383,030 |
| Jun 14, 2024 | 1,189.00 | 1,193.00 | 1,173.00 | 1,175.00 | 1,175.00 | 749,854 |
| Jun 13, 2024 | 1,195.00 | 1,198.00 | 1,187.00 | 1,189.00 | 1,189.00 | 555,409 |
| Jun 12, 2024 | 1,210.00 | 1,217.00 | 1,192.00 | 1,194.00 | 1,194.00 | 626,853 |
| Jun 11, 2024 | 1,190.00 | 1,224.00 | 1,182.00 | 1,208.00 | 1,208.00 | 855,285 |
| Jun 10, 2024 | 1,188.00 | 1,196.00 | 1,186.00 | 1,189.00 | 1,189.00 | 559,470 |
| Jun 7, 2024 | 1,187.00 | 1,207.00 | 1,187.00 | 1,193.00 | 1,193.00 | 431,204 |
| Jun 5, 2024 | 1,198.00 | 1,205.00 | 1,184.00 | 1,191.00 | 1,191.00 | 632,845 |
| Jun 4, 2024 | 1,224.00 | 1,224.00 | 1,198.00 | 1,199.00 | 1,199.00 | 1,065,566 |
| Jun 3, 2024 | 1,218.00 | 1,236.00 | 1,217.00 | 1,225.00 | 1,225.00 | 632,252 |
| May 31, 2024 | 1,224.00 | 1,239.00 | 1,220.00 | 1,220.00 | 1,220.00 | 747,254 |
| May 30, 2024 | 1,225.00 | 1,287.00 | 1,220.00 | 1,229.00 | 1,229.00 | 1,820,661 |
| May 29, 2024 | 1,289.00 | 1,300.00 | 1,231.00 | 1,233.00 | 1,233.00 | 1,578,574 |
| May 28, 2024 | 1,229.00 | 1,325.00 | 1,218.00 | 1,289.00 | 1,289.00 | 3,764,361 |
| May 27, 2024 | 1,210.00 | 1,245.00 | 1,210.00 | 1,229.00 | 1,229.00 | 1,010,260 |
| May 24, 2024 | 1,225.00 | 1,225.00 | 1,197.00 | 1,206.00 | 1,206.00 | 844,667 |
| May 23, 2024 | 1,252.00 | 1,260.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,157,096 |
| May 22, 2024 | 1,270.00 | 1,282.00 | 1,244.00 | 1,254.00 | 1,254.00 | 1,120,597 |
| May 21, 2024 | 1,267.00 | 1,304.00 | 1,250.00 | 1,267.00 | 1,267.00 | 1,919,832 |
| May 20, 2024 | 1,269.00 | 1,269.00 | 1,242.00 | 1,267.00 | 1,267.00 | 832,561 |
| May 17, 2024 | 1,293.00 | 1,296.00 | 1,269.00 | 1,270.00 | 1,270.00 | 869,345 |
| May 16, 2024 | 1,297.00 | 1,317.00 | 1,285.00 | 1,293.00 | 1,293.00 | 852,554 |
| May 14, 2024 | 1,305.00 | 1,312.00 | 1,271.00 | 1,288.00 | 1,288.00 | 923,521 |
| May 13, 2024 | 1,370.00 | 1,370.00 | 1,286.00 | 1,302.00 | 1,302.00 | 1,845,436 |
| May 10, 2024 | 1,347.00 | 1,360.00 | 1,326.00 | 1,352.00 | 1,352.00 | 1,430,385 |
| May 9, 2024 | 1,339.00 | 1,356.00 | 1,319.00 | 1,338.00 | 1,338.00 | 1,380,908 |
| May 8, 2024 | 1,289.00 | 1,383.00 | 1,289.00 | 1,338.00 | 1,338.00 | 5,520,398 |
| May 7, 2024 | 1,271.00 | 1,289.00 | 1,264.00 | 1,287.00 | 1,287.00 | 1,324,375 |
| May 3, 2024 | 1,260.00 | 1,267.00 | 1,245.00 | 1,256.00 | 1,256.00 | 817,865 |
| May 2, 2024 | 1,276.00 | 1,276.00 | 1,246.00 | 1,255.00 | 1,255.00 | 1,207,962 |
| Apr 30, 2024 | 1,254.00 | 1,297.00 | 1,243.00 | 1,276.00 | 1,276.00 | 2,079,424 |
| Apr 29, 2024 | 1,228.00 | 1,253.00 | 1,221.00 | 1,250.00 | 1,250.00 | 1,339,338 |
| Apr 26, 2024 | 1,231.00 | 1,249.00 | 1,208.00 | 1,225.00 | 1,225.00 | 1,597,889 |
| Apr 25, 2024 | 1,302.00 | 1,319.00 | 1,228.00 | 1,228.00 | 1,228.00 | 5,678,315 |
| Apr 24, 2024 | 1,194.00 | 1,203.00 | 1,180.00 | 1,203.00 | 1,203.00 | 1,934,941 |
| Apr 23, 2024 | 1,210.00 | 1,221.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,301,626 |
| Apr 22, 2024 | 1,221.00 | 1,270.00 | 1,185.00 | 1,198.00 | 1,198.00 | 2,058,175 |
| Apr 19, 2024 | 1,279.00 | 1,403.00 | 1,210.00 | 1,218.00 | 1,218.00 | 28,839,480 |
| Apr 18, 2024 | 1,152.00 | 1,188.00 | 1,144.00 | 1,185.00 | 1,185.00 | 1,191,884 |
| Apr 17, 2024 | 1,136.00 | 1,190.00 | 1,136.00 | 1,151.00 | 1,151.00 | 862,462 |
| Apr 16, 2024 | 1,166.00 | 1,182.00 | 1,149.00 | 1,150.00 | 1,150.00 | 790,794 |
| Apr 15, 2024 | 1,160.00 | 1,200.00 | 1,149.00 | 1,185.00 | 1,185.00 | 829,153 |
| Apr 12, 2024 | 1,146.00 | 1,231.00 | 1,146.00 | 1,190.00 | 1,190.00 | 2,034,124 |
| Apr 11, 2024 | 1,151.00 | 1,152.00 | 1,139.00 | 1,140.00 | 1,140.00 | 507,037 |
| Apr 9, 2024 | 1,148.00 | 1,210.00 | 1,144.00 | 1,156.00 | 1,156.00 | 632,368 |
| Apr 8, 2024 | 1,205.00 | 1,210.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,282,610 |
| Apr 5, 2024 | 1,218.00 | 1,226.00 | 1,202.00 | 1,204.00 | 1,204.00 | 797,262 |
| Apr 4, 2024 | 1,240.00 | 1,240.00 | 1,218.00 | 1,220.00 | 1,220.00 | 801,292 |
| Apr 3, 2024 | 1,240.00 | 1,246.00 | 1,221.00 | 1,226.00 | 1,226.00 | 1,780,374 |
| Apr 2, 2024 | 1,239.00 | 1,249.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1,281,332 |
| Apr 1, 2024 | 1,244.00 | 1,251.00 | 1,234.00 | 1,239.00 | 1,239.00 | 792,315 |
| Mar 29, 2024 | 1,250.00 | 1,264.00 | 1,236.00 | 1,241.00 | 1,241.00 | 1,338,339 |
| Mar 28, 2024 | 1,228.00 | 1,400.00 | 1,219.00 | 1,255.00 | 1,255.00 | 9,409,780 |
| Mar 27, 2024 | 1,250.00 | 1,250.00 | 1,219.00 | 1,237.00 | 1,237.00 | 1,096,090 |
| Mar 26, 2024 | 1,238.00 | 1,256.00 | 1,237.00 | 1,241.00 | 1,241.00 | 1,083,416 |
| Mar 25, 2024 | 1,272.00 | 1,280.00 | 1,256.00 | 1,258.00 | 1,258.00 | 1,122,745 |
| Mar 22, 2024 | 1,281.00 | 1,285.00 | 1,272.00 | 1,273.00 | 1,273.00 | 668,635 |
| Mar 21, 2024 | 1,282.00 | 1,286.00 | 1,276.00 | 1,283.00 | 1,283.00 | 706,262 |
| Mar 20, 2024 | 1,291.00 | 1,297.00 | 1,274.00 | 1,280.00 | 1,280.00 | 946,459 |
| Mar 19, 2024 | 1,310.00 | 1,310.00 | 1,272.00 | 1,291.00 | 1,291.00 | 1,106,579 |
| Mar 18, 2024 | 1,276.00 | 1,321.00 | 1,276.00 | 1,311.00 | 1,311.00 | 1,101,954 |
| Mar 15, 2024 | 1,298.00 | 1,303.00 | 1,275.00 | 1,283.00 | 1,283.00 | 1,213,231 |
| Mar 14, 2024 | 1,310.00 | 1,313.00 | 1,300.00 | 1,304.00 | 1,304.00 | 875,985 |
| Mar 13, 2024 | 1,309.00 | 1,320.00 | 1,301.00 | 1,310.00 | 1,310.00 | 1,172,007 |
| Mar 12, 2024 | 1,320.00 | 1,326.00 | 1,300.00 | 1,317.00 | 1,317.00 | 1,049,231 |
| Mar 11, 2024 | 1,326.00 | 1,329.00 | 1,315.00 | 1,321.00 | 1,321.00 | 846,815 |
| Mar 8, 2024 | 1,340.00 | 1,344.00 | 1,314.00 | 1,328.00 | 1,328.00 | 1,273,887 |
| Mar 7, 2024 | 1,308.00 | 1,347.00 | 1,300.00 | 1,338.00 | 1,338.00 | 1,616,697 |
| Mar 6, 2024 | 1,316.00 | 1,321.00 | 1,297.00 | 1,308.00 | 1,308.00 | 1,177,223 |
| Mar 5, 2024 | 1,328.00 | 1,331.00 | 1,302.00 | 1,317.00 | 1,317.00 | 1,068,538 |
| Mar 4, 2024 | 1,327.00 | 1,337.00 | 1,306.00 | 1,330.00 | 1,330.00 | 1,589,445 |
| Feb 29, 2024 | 1,351.00 | 1,360.00 | 1,324.00 | 1,330.00 | 1,330.00 | 1,319,232 |
| Feb 28, 2024 | 1,354.00 | 1,364.00 | 1,333.00 | 1,352.00 | 1,352.00 | 1,226,079 |
| Feb 27, 2024 | 1,392.00 | 1,392.00 | 1,338.00 | 1,354.00 | 1,354.00 | 2,216,683 |
| Feb 26, 2024 | 1,403.00 | 1,427.00 | 1,389.00 | 1,392.00 | 1,392.00 | 1,484,776 |
| Feb 23, 2024 | 1,444.00 | 1,444.00 | 1,400.00 | 1,402.00 | 1,402.00 | 2,177,147 |
| Feb 22, 2024 | 1,451.00 | 1,472.00 | 1,416.00 | 1,438.00 | 1,438.00 | 2,797,627 |
| Feb 21, 2024 | 1,503.00 | 1,503.00 | 1,450.00 | 1,452.00 | 1,452.00 | 4,088,222 |
| Feb 20, 2024 | 1,520.00 | 1,633.00 | 1,488.00 | 1,507.00 | 1,507.00 | 27,843,190 |
| Feb 19, 2024 | 1,456.00 | 1,456.00 | 1,390.00 | 1,409.00 | 1,409.00 | 3,578,649 |
| Feb 16, 2024 | 1,460.00 | 1,550.00 | 1,415.00 | 1,463.00 | 1,463.00 | 8,557,709 |
| Feb 15, 2024 | 1,355.00 | 1,528.00 | 1,347.00 | 1,455.00 | 1,455.00 | 15,388,240 |
| Feb 14, 2024 | 1,333.00 | 1,352.00 | 1,323.00 | 1,342.00 | 1,342.00 | 1,308,968 |
| Feb 13, 2024 | 1,314.00 | 1,342.00 | 1,308.00 | 1,327.00 | 1,327.00 | 1,354,611 |
| Feb 8, 2024 | 1,300.00 | 1,328.00 | 1,300.00 | 1,312.00 | 1,312.00 | 1,063,507 |
| Feb 7, 2024 | 1,344.00 | 1,359.00 | 1,297.00 | 1,315.00 | 1,315.00 | 1,948,446 |
| Feb 6, 2024 | 1,398.00 | 1,404.00 | 1,331.00 | 1,334.00 | 1,334.00 | 2,311,578 |
| Feb 5, 2024 | 1,363.00 | 1,423.00 | 1,355.00 | 1,391.00 | 1,391.00 | 2,916,338 |
| Feb 2, 2024 | 1,376.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | 2,156,364 |
| Feb 1, 2024 | 1,388.00 | 1,439.00 | 1,365.00 | 1,365.00 | 1,365.00 | 4,966,819 |
| Jan 31, 2024 | 1,339.00 | 1,540.00 | 1,320.00 | 1,419.00 | 1,419.00 | 26,790,400 |
| Jan 30, 2024 | 1,424.00 | 1,465.00 | 1,350.00 | 1,353.00 | 1,353.00 | 5,132,698 |
| Jan 29, 2024 | 1,691.00 | 1,692.00 | 1,401.00 | 1,423.00 | 1,423.00 | 36,496,520 |
| Jan 26, 2024 | 1,285.00 | 1,343.00 | 1,265.00 | 1,343.00 | 1,343.00 | 2,229,722 |
| Jan 25, 2024 | 1,306.00 | 1,316.00 | 1,269.00 | 1,282.00 | 1,282.00 | 1,127,563 |
| Jan 24, 2024 | 1,336.00 | 1,336.00 | 1,296.00 | 1,306.00 | 1,306.00 | 1,336,549 |
| Jan 23, 2024 | 1,323.00 | 1,363.00 | 1,297.00 | 1,328.00 | 1,328.00 | 1,103,251 |
| Jan 22, 2024 | 1,346.00 | 1,349.00 | 1,301.00 | 1,323.00 | 1,323.00 | 1,065,517 |
| Jan 19, 2024 | 1,369.00 | 1,394.00 | 1,340.00 | 1,349.00 | 1,349.00 | 1,391,585 |
| Jan 18, 2024 | 1,350.00 | 1,396.00 | 1,335.00 | 1,370.00 | 1,370.00 | 964,817 |
| Jan 17, 2024 | 1,431.00 | 1,435.00 | 1,361.00 | 1,374.00 | 1,374.00 | 1,462,629 |
| Jan 16, 2024 | 1,550.00 | 1,560.00 | 1,420.00 | 1,422.00 | 1,422.00 | 2,318,350 |
| Jan 15, 2024 | 1,447.00 | 1,468.00 | 1,411.00 | 1,459.00 | 1,459.00 | 1,712,959 |
| Jan 12, 2024 | 1,512.00 | 1,512.00 | 1,443.00 | 1,446.00 | 1,446.00 | 2,149,318 |
| Jan 11, 2024 | 1,520.00 | 1,529.00 | 1,506.00 | 1,512.00 | 1,512.00 | 951,980 |
| Jan 10, 2024 | 1,549.00 | 1,549.00 | 1,507.00 | 1,517.00 | 1,517.00 | 1,640,837 |
| Jan 9, 2024 | 1,557.00 | 1,567.00 | 1,535.00 | 1,545.00 | 1,545.00 | 1,522,235 |
| Jan 8, 2024 | 1,531.00 | 1,562.00 | 1,531.00 | 1,544.00 | 1,544.00 | 1,399,779 |
| Jan 5, 2024 | 1,533.00 | 1,615.00 | 1,518.00 | 1,535.00 | 1,535.00 | 3,223,820 |
| Jan 4, 2024 | 1,520.00 | 1,620.00 | 1,501.00 | 1,541.00 | 1,541.00 | 7,475,158 |
| Jan 3, 2024 | 1,549.00 | 1,549.00 | 1,512.00 | 1,519.00 | 1,519.00 | 1,059,764 |
| Jan 2, 2024 | 1,550.00 | 1,562.00 | 1,545.00 | 1,551.00 | 1,551.00 | 1,164,726 |
| Dec 28, 2023 | 1,534.00 | 1,567.00 | 1,533.00 | 1,550.00 | 1,550.00 | 982,082 |
| Dec 27, 2023 | 1,525.00 | 1,560.00 | 1,525.00 | 1,533.00 | 1,533.00 | 999,846 |
| Dec 26, 2023 | 1,590.00 | 1,591.00 | 1,525.00 | 1,528.00 | 1,528.00 | 1,289,413 |
| Dec 22, 2023 | 1,612.00 | 1,612.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,032,393 |
| Dec 21, 2023 | 1,624.00 | 1,624.00 | 1,585.00 | 1,596.00 | 1,596.00 | 1,305,805 |
| Dec 20, 2023 | 1,630.00 | 1,644.00 | 1,618.00 | 1,625.00 | 1,625.00 | 1,171,744 |
| Dec 19, 2023 | 1,632.00 | 1,695.00 | 1,605.00 | 1,629.00 | 1,629.00 | 1,677,497 |
| Dec 18, 2023 | 1,632.00 | 1,642.00 | 1,619.00 | 1,632.00 | 1,632.00 | 874,456 |
| Dec 15, 2023 | 1,603.00 | 1,646.00 | 1,600.00 | 1,628.00 | 1,628.00 | 1,397,602 |
| Dec 14, 2023 | 1,609.00 | 1,634.00 | 1,590.00 | 1,600.00 | 1,600.00 | 920,306 |
| Dec 13, 2023 | 1,638.00 | 1,639.00 | 1,593.00 | 1,594.00 | 1,594.00 | 1,122,643 |
| Dec 12, 2023 | 1,671.00 | 1,671.00 | 1,630.00 | 1,641.00 | 1,641.00 | 979,084 |
| Dec 11, 2023 | 1,675.00 | 1,703.00 | 1,660.00 | 1,673.00 | 1,673.00 | 1,623,257 |
| Dec 8, 2023 | 1,625.00 | 1,687.00 | 1,625.00 | 1,659.00 | 1,659.00 | 2,250,054 |
| Dec 7, 2023 | 1,591.00 | 1,710.00 | 1,565.00 | 1,609.00 | 1,609.00 | 2,678,916 |
| Dec 6, 2023 | 1,571.00 | 1,598.00 | 1,535.00 | 1,598.00 | 1,598.00 | 1,385,167 |
| Dec 5, 2023 | 1,600.00 | 1,608.00 | 1,559.00 | 1,575.00 | 1,575.00 | 1,786,122 |
| Dec 4, 2023 | 1,707.00 | 1,707.00 | 1,610.00 | 1,616.00 | 1,616.00 | 2,153,907 |
| Dec 1, 2023 | 1,755.00 | 1,756.00 | 1,674.00 | 1,676.00 | 1,676.00 | 2,531,558 |
| Nov 30, 2023 | 1,680.00 | 1,737.00 | 1,680.00 | 1,727.00 | 1,727.00 | 3,147,441 |
| Nov 29, 2023 | 1,720.00 | 1,728.00 | 1,671.00 | 1,679.00 | 1,679.00 | 1,320,588 |
| Nov 28, 2023 | 1,703.00 | 1,758.00 | 1,698.00 | 1,720.00 | 1,720.00 | 2,339,547 |
| Nov 27, 2023 | 1,651.00 | 1,724.00 | 1,651.00 | 1,684.00 | 1,684.00 | 2,488,627 |
| Nov 24, 2023 | 1,682.00 | 1,683.00 | 1,643.00 | 1,647.00 | 1,647.00 | 993,114 |
| Nov 23, 2023 | 1,674.00 | 1,716.00 | 1,666.00 | 1,670.00 | 1,670.00 | 1,019,891 |
| Nov 22, 2023 | 1,702.00 | 1,702.00 | 1,665.00 | 1,674.00 | 1,674.00 | 1,044,349 |
| Nov 21, 2023 | 1,713.00 | 1,726.00 | 1,687.00 | 1,703.00 | 1,703.00 | 1,085,084 |
| Nov 20, 2023 | 1,700.00 | 1,727.00 | 1,681.00 | 1,712.00 | 1,712.00 | 1,023,784 |
| Nov 17, 2023 | 1,773.00 | 1,773.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,645,886 |
| Nov 16, 2023 | 1,789.00 | 1,789.00 | 1,714.00 | 1,773.00 | 1,773.00 | 2,273,495 |
| Nov 15, 2023 | 1,689.00 | 1,771.00 | 1,689.00 | 1,761.00 | 1,761.00 | 4,027,866 |
| Nov 14, 2023 | 1,592.00 | 1,672.00 | 1,590.00 | 1,672.00 | 1,672.00 | 1,483,575 |
| Nov 13, 2023 | 1,599.00 | 1,625.00 | 1,566.00 | 1,593.00 | 1,593.00 | 1,973,299 |
| Nov 10, 2023 | 1,670.00 | 1,670.00 | 1,631.00 | 1,634.00 | 1,634.00 | 1,047,357 |
| Nov 9, 2023 | 1,720.00 | 1,727.00 | 1,669.00 | 1,674.00 | 1,674.00 | 1,298,558 |
| Nov 8, 2023 | 1,752.00 | 1,779.00 | 1,697.00 | 1,703.00 | 1,703.00 | 1,842,622 |
| Nov 7, 2023 | 1,880.00 | 1,885.00 | 1,700.00 | 1,752.00 | 1,752.00 | 2,692,469 |
| Nov 6, 2023 | 1,800.00 | 1,880.00 | 1,766.00 | 1,832.00 | 1,832.00 | 4,676,394 |
| Nov 3, 2023 | 1,773.00 | 1,782.00 | 1,711.00 | 1,760.00 | 1,760.00 | 1,900,203 |
| Nov 2, 2023 | 1,716.00 | 1,757.00 | 1,716.00 | 1,749.00 | 1,749.00 | 2,200,855 |
| Nov 1, 2023 | 1,680.00 | 1,738.00 | 1,680.00 | 1,699.00 | 1,699.00 | 2,137,158 |
| Oct 31, 2023 | 1,750.00 | 1,769.00 | 1,666.00 | 1,673.00 | 1,673.00 | 2,337,858 |
| Oct 30, 2023 | 1,688.00 | 1,792.00 | 1,645.00 | 1,724.00 | 1,724.00 | 3,609,632 |
| Oct 27, 2023 | 1,680.00 | 1,725.00 | 1,634.00 | 1,688.00 | 1,688.00 | 3,091,099 |
| Oct 26, 2023 | 1,810.00 | 1,830.00 | 1,660.00 | 1,696.00 | 1,696.00 | 6,264,866 |
| Oct 25, 2023 | 2,105.00 | 2,110.00 | 1,916.00 | 1,916.00 | 1,916.00 | 11,158,260 |
| Oct 24, 2023 | 2,080.00 | 2,145.00 | 1,976.00 | 2,020.00 | 2,020.00 | 6,370,823 |
| Oct 23, 2023 | 2,160.00 | 2,355.00 | 2,020.00 | 2,070.00 | 2,070.00 | 23,188,180 |
| Oct 20, 2023 | 2,010.00 | 2,315.00 | 1,901.00 | 2,075.00 | 2,075.00 | 30,332,160 |
| Oct 19, 2023 | 2,215.00 | 2,215.00 | 2,055.00 | 2,060.00 | 2,060.00 | 2,168,304 |
| Oct 18, 2023 | 2,280.00 | 2,375.00 | 2,220.00 | 2,230.00 | 2,230.00 | 3,403,553 |
| Oct 17, 2023 | 2,280.00 | 2,305.00 | 2,250.00 | 2,270.00 | 2,270.00 | 2,137,478 |
| Oct 16, 2023 | 2,270.00 | 2,335.00 | 2,200.00 | 2,235.00 | 2,235.00 | 2,412,411 |
| Oct 13, 2023 | 2,330.00 | 2,340.00 | 2,260.00 | 2,270.00 | 2,270.00 | 1,355,881 |
| Oct 12, 2023 | 2,320.00 | 2,365.00 | 2,315.00 | 2,340.00 | 2,340.00 | 2,557,685 |
| Oct 11, 2023 | 2,260.00 | 2,485.00 | 2,260.00 | 2,315.00 | 2,315.00 | 5,676,904 |
| Oct 10, 2023 | 2,300.00 | 2,370.00 | 2,240.00 | 2,240.00 | 2,240.00 | 1,407,635 |
| Oct 6, 2023 | 2,265.00 | 2,310.00 | 2,240.00 | 2,300.00 | 2,300.00 | 896,954 |
| Oct 5, 2023 | 2,230.00 | 2,450.00 | 2,230.00 | 2,240.00 | 2,240.00 | 3,620,252 |
| Oct 4, 2023 | 2,280.00 | 2,480.00 | 2,210.00 | 2,230.00 | 2,230.00 | 3,249,795 |
| Sep 27, 2023 | 2,280.00 | 2,325.00 | 2,245.00 | 2,320.00 | 2,320.00 | 1,054,356 |
| Sep 26, 2023 | 2,415.00 | 2,415.00 | 2,305.00 | 2,310.00 | 2,310.00 | 1,691,810 |
| Sep 25, 2023 | 2,495.00 | 2,530.00 | 2,365.00 | 2,385.00 | 2,385.00 | 2,257,008 |
| Sep 22, 2023 | 2,500.00 | 2,550.00 | 2,455.00 | 2,495.00 | 2,495.00 | 1,810,005 |
| Sep 21, 2023 | 2,530.00 | 2,605.00 | 2,510.00 | 2,535.00 | 2,535.00 | 1,980,416 |
| Sep 20, 2023 | 2,610.00 | 2,665.00 | 2,525.00 | 2,550.00 | 2,550.00 | 2,842,265 |
| Sep 19, 2023 | 2,725.00 | 2,745.00 | 2,565.00 | 2,585.00 | 2,585.00 | 3,750,977 |
| Sep 18, 2023 | 2,730.00 | 2,845.00 | 2,710.00 | 2,750.00 | 2,750.00 | 4,521,173 |
| Sep 15, 2023 | 2,775.00 | 2,880.00 | 2,740.00 | 2,780.00 | 2,780.00 | 6,801,930 |
| Sep 14, 2023 | 2,730.00 | 2,925.00 | 2,685.00 | 2,805.00 | 2,805.00 | 14,021,710 |
| Sep 13, 2023 | 3,300.00 | 3,310.00 | 2,690.00 | 2,715.00 | 2,715.00 | 37,903,800 |
| Sep 12, 2023 | 2,425.00 | 3,145.00 | 2,425.00 | 2,985.00 | 2,985.00 | 72,325,950 |
| Sep 11, 2023 | 2,525.00 | 2,550.00 | 2,410.00 | 2,420.00 | 2,420.00 | 2,235,379 |
| Sep 8, 2023 | 2,600.00 | 2,640.00 | 2,505.00 | 2,515.00 | 2,515.00 | 3,424,359 |
| Sep 7, 2023 | 2,600.00 | 2,610.00 | 2,510.00 | 2,540.00 | 2,540.00 | 2,484,993 |
| Sep 6, 2023 | 2,700.00 | 2,705.00 | 2,600.00 | 2,610.00 | 2,610.00 | 2,581,268 |