522.00
+3.00
+(0.58%)
As of 1:31:31 PM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 519.00 | 539.00 | 516.00 | 522.00 | 522.00 | 76,018 |
| Apr 14, 2025 | 506.00 | 538.00 | 498.00 | 519.00 | 519.00 | 198,171 |
| Apr 11, 2025 | 496.00 | 507.00 | 493.00 | 503.00 | 503.00 | 135,980 |
| Apr 10, 2025 | 485.00 | 494.00 | 485.00 | 494.00 | 494.00 | 118,565 |
| Apr 9, 2025 | 503.00 | 508.00 | 477.00 | 481.00 | 481.00 | 171,276 |
| Apr 8, 2025 | 506.00 | 520.00 | 500.00 | 502.00 | 502.00 | 71,825 |
| Apr 7, 2025 | 527.00 | 529.00 | 499.00 | 506.00 | 506.00 | 147,035 |
| Apr 4, 2025 | 528.00 | 532.00 | 509.00 | 525.00 | 525.00 | 140,160 |
| Apr 3, 2025 | 530.00 | 539.00 | 514.00 | 531.00 | 531.00 | 94,538 |
| Apr 2, 2025 | 559.00 | 559.00 | 539.00 | 539.00 | 539.00 | 164,329 |
| Apr 1, 2025 | 555.00 | 580.00 | 550.00 | 550.00 | 550.00 | 192,092 |
| Mar 31, 2025 | 567.00 | 573.00 | 551.00 | 563.00 | 563.00 | 130,546 |
| Mar 28, 2025 | 557.00 | 581.00 | 547.00 | 573.00 | 573.00 | 256,655 |
| Mar 27, 2025 | 577.00 | 587.00 | 555.00 | 557.00 | 557.00 | 428,754 |
| Mar 26, 2025 | 682.00 | 718.00 | 572.00 | 585.00 | 585.00 | 8,601,329 |
| Mar 25, 2025 | 558.00 | 560.00 | 523.00 | 553.00 | 553.00 | 216,154 |
| Mar 24, 2025 | 560.00 | 562.00 | 555.00 | 558.00 | 558.00 | 169,867 |
| Mar 21, 2025 | 560.00 | 574.00 | 540.00 | 562.00 | 562.00 | 106,210 |
| Mar 20, 2025 | 569.00 | 570.00 | 560.00 | 560.00 | 560.00 | 58,303 |
| Mar 19, 2025 | 573.00 | 573.00 | 563.00 | 569.00 | 569.00 | 24,655 |
| Mar 18, 2025 | 574.00 | 577.00 | 565.00 | 573.00 | 573.00 | 58,751 |
| Mar 17, 2025 | 583.00 | 585.00 | 570.00 | 574.00 | 574.00 | 27,014 |
| Mar 14, 2025 | 573.00 | 583.00 | 573.00 | 583.00 | 583.00 | 20,653 |
| Mar 13, 2025 | 579.00 | 596.00 | 571.00 | 576.00 | 576.00 | 41,533 |
| Mar 12, 2025 | 579.00 | 587.00 | 567.00 | 568.00 | 568.00 | 65,912 |
| Mar 11, 2025 | 591.00 | 593.00 | 573.00 | 579.00 | 579.00 | 60,174 |
| Mar 10, 2025 | 592.00 | 596.00 | 589.00 | 593.00 | 593.00 | 23,192 |
| Mar 7, 2025 | 590.00 | 601.00 | 580.00 | 596.00 | 596.00 | 10,061 |
| Mar 6, 2025 | 593.00 | 600.00 | 589.00 | 596.00 | 596.00 | 22,853 |
| Mar 5, 2025 | 606.00 | 607.00 | 590.00 | 590.00 | 590.00 | 60,941 |
| Mar 4, 2025 | 599.00 | 603.00 | 589.00 | 598.00 | 598.00 | 68,028 |
| Feb 28, 2025 | 599.00 | 605.00 | 596.00 | 599.00 | 599.00 | 22,383 |
| Feb 27, 2025 | 624.00 | 624.00 | 602.00 | 604.00 | 604.00 | 44,932 |
| Feb 26, 2025 | 610.00 | 622.00 | 609.00 | 611.00 | 611.00 | 33,987 |
| Feb 25, 2025 | 614.00 | 625.00 | 610.00 | 618.00 | 618.00 | 46,620 |
| Feb 24, 2025 | 627.00 | 627.00 | 608.00 | 614.00 | 614.00 | 17,591 |
| Feb 21, 2025 | 627.00 | 627.00 | 607.00 | 615.00 | 615.00 | 24,375 |
| Feb 20, 2025 | 623.00 | 635.00 | 619.00 | 627.00 | 627.00 | 28,644 |
| Feb 19, 2025 | 654.00 | 654.00 | 607.00 | 623.00 | 623.00 | 38,704 |
| Feb 18, 2025 | 621.00 | 640.00 | 602.00 | 615.00 | 615.00 | 108,504 |
| Feb 17, 2025 | 601.00 | 623.00 | 600.00 | 621.00 | 621.00 | 83,394 |
| Feb 14, 2025 | 602.00 | 612.00 | 575.00 | 601.00 | 601.00 | 110,842 |
| Feb 13, 2025 | 606.00 | 612.00 | 586.00 | 602.00 | 602.00 | 36,673 |
| Feb 12, 2025 | 615.00 | 624.00 | 604.00 | 604.00 | 604.00 | 46,603 |
| Feb 11, 2025 | 602.00 | 612.00 | 602.00 | 611.00 | 611.00 | 31,133 |
| Feb 10, 2025 | 611.00 | 627.00 | 603.00 | 609.00 | 609.00 | 30,930 |
| Feb 7, 2025 | 621.00 | 635.00 | 617.00 | 620.00 | 620.00 | 17,909 |
| Feb 6, 2025 | 644.00 | 644.00 | 616.00 | 621.00 | 621.00 | 37,077 |
| Feb 5, 2025 | 630.00 | 638.00 | 617.00 | 622.00 | 622.00 | 86,792 |
| Feb 4, 2025 | 618.00 | 628.00 | 609.00 | 628.00 | 628.00 | 297,134 |
| Feb 3, 2025 | 624.00 | 628.00 | 602.00 | 622.00 | 622.00 | 77,936 |
| Jan 31, 2025 | 620.00 | 628.00 | 602.00 | 623.00 | 623.00 | 43,027 |
| Jan 24, 2025 | 620.00 | 620.00 | 606.00 | 620.00 | 620.00 | 34,354 |
| Jan 23, 2025 | 640.00 | 640.00 | 601.00 | 620.00 | 620.00 | 64,984 |
| Jan 22, 2025 | 604.00 | 619.00 | 594.00 | 607.00 | 607.00 | 41,200 |
| Jan 21, 2025 | 620.00 | 623.00 | 595.00 | 604.00 | 604.00 | 86,040 |
| Jan 20, 2025 | 614.00 | 641.00 | 599.00 | 620.00 | 620.00 | 296,394 |
| Jan 17, 2025 | 600.00 | 625.00 | 595.00 | 622.00 | 622.00 | 46,176 |
| Jan 16, 2025 | 593.00 | 601.00 | 587.00 | 600.00 | 600.00 | 49,803 |
| Jan 15, 2025 | 594.00 | 600.00 | 586.00 | 596.00 | 596.00 | 30,598 |
| Jan 14, 2025 | 594.00 | 600.00 | 590.00 | 600.00 | 600.00 | 13,461 |
| Jan 13, 2025 | 600.00 | 600.00 | 588.00 | 596.00 | 596.00 | 47,578 |
| Jan 10, 2025 | 603.00 | 606.00 | 592.00 | 600.00 | 600.00 | 29,139 |
| Jan 9, 2025 | 601.00 | 610.00 | 593.00 | 600.00 | 600.00 | 89,916 |
| Jan 8, 2025 | 598.00 | 603.00 | 583.00 | 598.00 | 598.00 | 32,552 |
| Jan 7, 2025 | 598.00 | 615.00 | 587.00 | 598.00 | 598.00 | 74,586 |
| Jan 6, 2025 | 587.00 | 610.00 | 574.00 | 598.00 | 598.00 | 162,593 |
| Jan 3, 2025 | 585.00 | 592.00 | 571.00 | 587.00 | 587.00 | 95,697 |
| Jan 2, 2025 | 577.00 | 584.00 | 566.00 | 577.00 | 577.00 | 11,663 |
| Dec 30, 2024 | 578.00 | 590.00 | 560.00 | 577.00 | 577.00 | 107,496 |
| Dec 27, 2024 | 573.00 | 579.00 | 552.00 | 579.00 | 579.00 | 42,631 |
| Dec 26, 2024 | 579.00 | 579.00 | 564.00 | 576.00 | 576.00 | 15,968 |
| Dec 24, 2024 | 575.00 | 580.00 | 565.00 | 576.00 | 576.00 | 14,808 |
| Dec 23, 2024 | 570.00 | 577.00 | 560.00 | 576.00 | 576.00 | 108,292 |
| Dec 20, 2024 | 580.00 | 584.00 | 555.00 | 578.00 | 578.00 | 40,455 |
| Dec 19, 2024 | 585.00 | 585.00 | 568.00 | 585.00 | 585.00 | 135,101 |
| Dec 18, 2024 | 597.00 | 597.00 | 570.00 | 587.00 | 587.00 | 23,999 |
| Dec 17, 2024 | 580.00 | 598.00 | 577.00 | 586.00 | 586.00 | 44,708 |
| Dec 16, 2024 | 575.00 | 611.00 | 574.00 | 588.00 | 588.00 | 84,872 |
| Dec 13, 2024 | 570.00 | 580.00 | 560.00 | 571.00 | 571.00 | 44,625 |
| Dec 12, 2024 | 572.00 | 574.00 | 549.00 | 567.00 | 567.00 | 51,690 |
| Dec 11, 2024 | 553.00 | 580.00 | 540.00 | 570.00 | 570.00 | 300,854 |
| Dec 10, 2024 | 503.00 | 620.00 | 497.00 | 570.00 | 570.00 | 283,854 |
| Dec 9, 2024 | 560.00 | 560.00 | 496.00 | 500.00 | 500.00 | 259,265 |
| Dec 6, 2024 | 600.00 | 600.00 | 557.00 | 566.00 | 566.00 | 143,112 |
| Dec 5, 2024 | 604.00 | 604.00 | 591.00 | 601.00 | 601.00 | 48,191 |
| Dec 4, 2024 | 617.00 | 622.00 | 592.00 | 604.00 | 604.00 | 50,026 |
| Dec 3, 2024 | 602.00 | 624.00 | 602.00 | 610.00 | 610.00 | 63,376 |
| Dec 2, 2024 | 625.00 | 632.00 | 601.00 | 618.00 | 618.00 | 33,109 |
| Nov 29, 2024 | 625.00 | 630.00 | 586.00 | 624.00 | 624.00 | 53,595 |
| Nov 28, 2024 | 638.00 | 638.00 | 623.00 | 625.00 | 625.00 | 20,974 |
| Nov 27, 2024 | 636.00 | 638.00 | 626.00 | 637.00 | 637.00 | 62,108 |
| Nov 26, 2024 | 635.00 | 636.00 | 621.00 | 635.00 | 635.00 | 33,962 |
| Nov 25, 2024 | 632.00 | 640.00 | 616.00 | 622.00 | 622.00 | 85,049 |
| Nov 22, 2024 | 626.00 | 634.00 | 620.00 | 623.00 | 623.00 | 25,615 |
| Nov 21, 2024 | 632.00 | 633.00 | 613.00 | 633.00 | 633.00 | 54,659 |
| Nov 20, 2024 | 637.00 | 639.00 | 616.00 | 632.00 | 632.00 | 70,702 |
| Nov 19, 2024 | 641.00 | 641.00 | 626.00 | 639.00 | 639.00 | 70,906 |
| Nov 18, 2024 | 638.00 | 646.00 | 620.00 | 640.00 | 640.00 | 97,468 |
| Nov 15, 2024 | 653.00 | 653.00 | 625.00 | 649.00 | 649.00 | 21,822 |
| Nov 14, 2024 | 645.00 | 662.00 | 618.00 | 653.00 | 653.00 | 40,909 |
| Nov 13, 2024 | 641.00 | 660.00 | 613.00 | 645.00 | 645.00 | 247,289 |
| Nov 12, 2024 | 657.00 | 657.00 | 600.00 | 652.00 | 652.00 | 147,867 |
| Nov 11, 2024 | 674.00 | 674.00 | 643.00 | 643.00 | 643.00 | 83,821 |
| Nov 8, 2024 | 673.00 | 681.00 | 668.00 | 670.00 | 670.00 | 16,450 |
| Nov 7, 2024 | 670.00 | 680.00 | 659.00 | 679.00 | 679.00 | 28,242 |
| Nov 6, 2024 | 688.00 | 688.00 | 649.00 | 675.00 | 675.00 | 36,827 |
| Nov 5, 2024 | 687.00 | 689.00 | 673.00 | 685.00 | 685.00 | 83,324 |
| Nov 4, 2024 | 686.00 | 686.00 | 676.00 | 681.00 | 681.00 | 12,761 |
| Nov 1, 2024 | 686.00 | 687.00 | 648.00 | 686.00 | 686.00 | 57,583 |
| Oct 31, 2024 | 686.00 | 690.00 | 674.00 | 687.00 | 687.00 | 40,016 |
| Oct 29, 2024 | 686.00 | 690.00 | 672.00 | 686.00 | 686.00 | 22,271 |
| Oct 28, 2024 | 670.00 | 689.00 | 666.00 | 686.00 | 686.00 | 45,364 |
| Oct 25, 2024 | 671.00 | 681.00 | 666.00 | 676.00 | 676.00 | 19,288 |
| Oct 24, 2024 | 674.00 | 682.00 | 670.00 | 676.00 | 676.00 | 34,306 |
| Oct 23, 2024 | 690.00 | 690.00 | 674.00 | 675.00 | 675.00 | 91,859 |
| Oct 22, 2024 | 700.00 | 703.00 | 685.00 | 690.00 | 690.00 | 53,195 |
| Oct 21, 2024 | 670.00 | 692.00 | 665.00 | 690.00 | 690.00 | 30,544 |
| Oct 18, 2024 | 681.00 | 687.00 | 651.00 | 673.00 | 673.00 | 125,715 |
| Oct 17, 2024 | 680.00 | 700.00 | 677.00 | 684.00 | 684.00 | 31,895 |
| Oct 16, 2024 | 675.00 | 687.00 | 671.00 | 680.00 | 680.00 | 49,033 |
| Oct 15, 2024 | 694.00 | 698.00 | 675.00 | 675.00 | 675.00 | 72,286 |
| Oct 14, 2024 | 705.00 | 705.00 | 680.00 | 694.00 | 694.00 | 56,854 |
| Oct 11, 2024 | 701.00 | 707.00 | 685.00 | 705.00 | 705.00 | 81,586 |
| Oct 10, 2024 | 701.00 | 714.00 | 692.00 | 695.00 | 695.00 | 92,992 |
| Oct 8, 2024 | 722.00 | 722.00 | 704.00 | 713.00 | 713.00 | 89,776 |
| Oct 7, 2024 | 704.00 | 726.00 | 702.00 | 722.00 | 722.00 | 187,834 |
| Oct 4, 2024 | 715.00 | 723.00 | 700.00 | 704.00 | 704.00 | 93,483 |
| Oct 2, 2024 | 711.00 | 726.00 | 692.00 | 720.00 | 720.00 | 220,498 |
| Sep 30, 2024 | 690.00 | 727.00 | 682.00 | 711.00 | 711.00 | 374,927 |
| Sep 27, 2024 | 709.00 | 760.00 | 700.00 | 707.00 | 707.00 | 743,446 |
| Sep 26, 2024 | 705.00 | 718.00 | 690.00 | 700.00 | 700.00 | 251,324 |
| Sep 25, 2024 | 678.00 | 783.00 | 678.00 | 705.00 | 705.00 | 3,224,774 |
| Sep 24, 2024 | 689.00 | 689.00 | 663.00 | 669.00 | 669.00 | 81,093 |
| Sep 23, 2024 | 700.00 | 700.00 | 666.00 | 674.00 | 674.00 | 44,121 |
| Sep 20, 2024 | 675.00 | 684.00 | 672.00 | 679.00 | 679.00 | 23,662 |
| Sep 19, 2024 | 680.00 | 686.00 | 671.00 | 671.00 | 671.00 | 89,694 |
| Sep 13, 2024 | 686.00 | 690.00 | 669.00 | 682.00 | 682.00 | 46,386 |
| Sep 12, 2024 | 668.00 | 708.00 | 668.00 | 669.00 | 669.00 | 95,345 |
| Sep 11, 2024 | 676.00 | 680.00 | 665.00 | 674.00 | 674.00 | 42,038 |
| Sep 10, 2024 | 668.00 | 688.00 | 662.00 | 676.00 | 676.00 | 48,960 |
| Sep 9, 2024 | 682.00 | 682.00 | 652.00 | 674.00 | 674.00 | 30,843 |
| Sep 6, 2024 | 685.00 | 699.00 | 645.00 | 682.00 | 682.00 | 94,511 |
| Sep 5, 2024 | 678.00 | 701.00 | 678.00 | 679.00 | 679.00 | 67,403 |
| Sep 4, 2024 | 700.00 | 706.00 | 666.00 | 683.00 | 683.00 | 90,623 |
| Sep 3, 2024 | 701.00 | 729.00 | 701.00 | 704.00 | 704.00 | 58,264 |
| Sep 2, 2024 | 730.00 | 730.00 | 702.00 | 710.00 | 710.00 | 31,168 |
| Aug 30, 2024 | 717.00 | 724.00 | 700.00 | 704.00 | 704.00 | 49,162 |
| Aug 29, 2024 | 695.00 | 720.00 | 695.00 | 710.00 | 710.00 | 59,838 |
| Aug 28, 2024 | 720.00 | 737.00 | 694.00 | 694.00 | 694.00 | 123,922 |
| Aug 26, 2024 | 713.00 | 716.00 | 695.00 | 699.00 | 699.00 | 21,566 |
| Aug 23, 2024 | 701.00 | 711.00 | 694.00 | 706.00 | 706.00 | 28,747 |
| Aug 22, 2024 | 703.00 | 715.00 | 696.00 | 704.00 | 704.00 | 78,032 |
| Aug 21, 2024 | 719.00 | 723.00 | 694.00 | 697.00 | 697.00 | 42,026 |
| Aug 20, 2024 | 709.00 | 720.00 | 695.00 | 704.00 | 704.00 | 41,148 |
| Aug 19, 2024 | 713.00 | 716.00 | 703.00 | 709.00 | 709.00 | 29,737 |
| Aug 16, 2024 | 714.00 | 725.00 | 703.00 | 714.00 | 714.00 | 32,149 |
| Aug 14, 2024 | 694.00 | 717.00 | 689.00 | 713.00 | 713.00 | 87,318 |
| Aug 13, 2024 | 720.00 | 720.00 | 690.00 | 701.00 | 701.00 | 21,612 |
| Aug 12, 2024 | 696.00 | 710.00 | 680.00 | 699.00 | 699.00 | 73,288 |
| Aug 9, 2024 | 683.00 | 699.00 | 683.00 | 696.00 | 696.00 | 58,224 |
| Aug 8, 2024 | 714.00 | 714.00 | 679.00 | 689.00 | 689.00 | 56,138 |
| Aug 7, 2024 | 719.00 | 719.00 | 661.00 | 705.00 | 705.00 | 115,417 |
| Aug 6, 2024 | 670.00 | 700.00 | 646.00 | 678.00 | 678.00 | 112,341 |
| Aug 5, 2024 | 740.00 | 740.00 | 585.00 | 646.00 | 646.00 | 196,650 |
| Aug 2, 2024 | 772.00 | 775.00 | 746.00 | 749.00 | 749.00 | 57,583 |
| Aug 1, 2024 | 781.00 | 787.00 | 759.00 | 776.00 | 776.00 | 66,959 |
| Jul 31, 2024 | 780.00 | 785.00 | 765.00 | 781.00 | 781.00 | 27,136 |
| Jul 30, 2024 | 766.00 | 787.00 | 750.00 | 780.00 | 780.00 | 45,374 |
| Jul 29, 2024 | 770.00 | 780.00 | 761.00 | 762.00 | 762.00 | 14,247 |
| Jul 26, 2024 | 772.00 | 776.00 | 738.00 | 771.00 | 771.00 | 47,166 |
| Jul 25, 2024 | 782.00 | 794.00 | 719.00 | 770.00 | 770.00 | 169,995 |
| Jul 24, 2024 | 797.00 | 798.00 | 774.00 | 777.00 | 777.00 | 85,090 |
| Jul 23, 2024 | 796.00 | 813.00 | 780.00 | 797.00 | 797.00 | 20,255 |
| Jul 22, 2024 | 802.00 | 802.00 | 782.00 | 796.00 | 796.00 | 33,352 |
| Jul 19, 2024 | 783.00 | 804.00 | 783.00 | 802.00 | 802.00 | 53,970 |
| Jul 18, 2024 | 773.00 | 795.00 | 773.00 | 795.00 | 795.00 | 22,701 |
| Jul 17, 2024 | 785.00 | 795.00 | 777.00 | 783.00 | 783.00 | 96,715 |
| Jul 16, 2024 | 787.00 | 794.00 | 779.00 | 785.00 | 785.00 | 45,485 |
| Jul 15, 2024 | 803.00 | 803.00 | 782.00 | 785.00 | 785.00 | 58,245 |
| Jul 12, 2024 | 800.00 | 817.00 | 768.00 | 790.00 | 790.00 | 136,931 |
| Jul 11, 2024 | 822.00 | 822.00 | 800.00 | 800.00 | 800.00 | 19,338 |
| Jul 10, 2024 | 795.00 | 817.00 | 795.00 | 811.00 | 811.00 | 50,670 |
| Jul 9, 2024 | 799.00 | 804.00 | 786.00 | 795.00 | 795.00 | 29,708 |
| Jul 8, 2024 | 816.00 | 816.00 | 794.00 | 794.00 | 794.00 | 74,412 |
| Jul 5, 2024 | 804.00 | 821.00 | 791.00 | 809.00 | 809.00 | 45,888 |
| Jul 4, 2024 | 815.00 | 818.00 | 796.00 | 800.00 | 800.00 | 53,956 |
| Jul 3, 2024 | 800.00 | 813.00 | 795.00 | 809.00 | 809.00 | 47,413 |
| Jul 2, 2024 | 798.00 | 805.00 | 791.00 | 795.00 | 795.00 | 55,540 |
| Jul 1, 2024 | 791.00 | 810.00 | 786.00 | 798.00 | 798.00 | 82,962 |
| Jun 28, 2024 | 796.00 | 807.00 | 790.00 | 804.00 | 804.00 | 104,929 |
| Jun 27, 2024 | 814.00 | 830.00 | 779.00 | 796.00 | 796.00 | 120,182 |
| Jun 26, 2024 | 828.00 | 835.00 | 809.00 | 812.00 | 812.00 | 59,970 |
| Jun 25, 2024 | 830.00 | 847.00 | 815.00 | 828.00 | 828.00 | 43,056 |
| Jun 24, 2024 | 823.00 | 855.00 | 810.00 | 817.00 | 817.00 | 217,516 |
| Jun 21, 2024 | 814.00 | 834.00 | 813.00 | 823.00 | 823.00 | 52,524 |
| Jun 20, 2024 | 821.00 | 832.00 | 817.00 | 825.00 | 825.00 | 36,317 |
| Jun 19, 2024 | 834.00 | 840.00 | 811.00 | 817.00 | 817.00 | 68,198 |
| Jun 18, 2024 | 816.00 | 840.00 | 816.00 | 834.00 | 834.00 | 48,047 |
| Jun 17, 2024 | 829.00 | 849.00 | 822.00 | 824.00 | 824.00 | 40,578 |
| Jun 14, 2024 | 831.00 | 839.00 | 820.00 | 829.00 | 829.00 | 63,907 |
| Jun 13, 2024 | 841.00 | 844.00 | 805.00 | 831.00 | 831.00 | 117,207 |
| Jun 12, 2024 | 848.00 | 860.00 | 825.00 | 841.00 | 841.00 | 64,471 |
| Jun 11, 2024 | 838.00 | 842.00 | 816.00 | 840.00 | 840.00 | 71,211 |
| Jun 10, 2024 | 842.00 | 845.00 | 814.00 | 815.00 | 815.00 | 109,345 |
| Jun 7, 2024 | 853.00 | 861.00 | 818.00 | 818.00 | 818.00 | 146,858 |
| Jun 5, 2024 | 887.00 | 887.00 | 831.00 | 861.00 | 861.00 | 136,991 |
| Jun 4, 2024 | 864.00 | 882.00 | 855.00 | 869.00 | 869.00 | 273,615 |
| Jun 3, 2024 | 863.00 | 876.00 | 840.00 | 864.00 | 864.00 | 210,623 |
| May 31, 2024 | 878.00 | 890.00 | 835.00 | 863.00 | 863.00 | 502,071 |
| May 30, 2024 | 835.00 | 952.00 | 824.00 | 878.00 | 878.00 | 2,771,895 |
| May 29, 2024 | 877.00 | 880.00 | 822.00 | 835.00 | 835.00 | 226,724 |
| May 28, 2024 | 849.00 | 895.00 | 830.00 | 877.00 | 877.00 | 679,121 |
| May 27, 2024 | 793.00 | 882.00 | 793.00 | 844.00 | 844.00 | 822,647 |
| May 24, 2024 | 773.00 | 805.00 | 773.00 | 794.00 | 794.00 | 66,959 |
| May 23, 2024 | 796.00 | 803.00 | 785.00 | 791.00 | 791.00 | 110,798 |
| May 22, 2024 | 800.00 | 807.00 | 795.00 | 799.00 | 799.00 | 68,691 |
| May 21, 2024 | 800.00 | 814.00 | 788.00 | 800.00 | 800.00 | 74,245 |
| May 20, 2024 | 803.00 | 817.00 | 797.00 | 799.00 | 799.00 | 37,755 |
| May 17, 2024 | 828.00 | 828.00 | 799.00 | 803.00 | 803.00 | 80,854 |
| May 16, 2024 | 817.00 | 833.00 | 807.00 | 812.00 | 812.00 | 99,394 |
| May 14, 2024 | 814.00 | 836.00 | 813.00 | 815.00 | 815.00 | 75,768 |
| May 13, 2024 | 819.00 | 837.00 | 811.00 | 821.00 | 821.00 | 63,885 |
| May 10, 2024 | 785.00 | 839.00 | 767.00 | 819.00 | 819.00 | 271,867 |
| May 9, 2024 | 799.00 | 802.00 | 788.00 | 790.00 | 790.00 | 49,434 |
| May 8, 2024 | 806.00 | 815.00 | 790.00 | 798.00 | 798.00 | 64,311 |
| May 7, 2024 | 791.00 | 802.00 | 781.00 | 798.00 | 798.00 | 88,040 |
| May 3, 2024 | 785.00 | 802.00 | 785.00 | 791.00 | 791.00 | 16,756 |
| May 2, 2024 | 782.00 | 799.00 | 779.00 | 785.00 | 785.00 | 97,799 |
| Apr 30, 2024 | 786.00 | 800.00 | 780.00 | 799.00 | 799.00 | 53,010 |
| Apr 29, 2024 | 835.00 | 837.00 | 784.00 | 786.00 | 786.00 | 84,082 |
| Apr 26, 2024 | 780.00 | 785.00 | 773.00 | 784.00 | 784.00 | 44,045 |
| Apr 25, 2024 | 793.00 | 800.00 | 772.00 | 783.00 | 783.00 | 82,428 |
| Apr 24, 2024 | 805.00 | 814.00 | 785.00 | 793.00 | 793.00 | 121,665 |
| Apr 23, 2024 | 795.00 | 819.00 | 788.00 | 805.00 | 805.00 | 101,469 |
| Apr 22, 2024 | 859.00 | 887.00 | 787.00 | 795.00 | 795.00 | 562,289 |
| Apr 19, 2024 | 852.00 | 868.00 | 810.00 | 859.00 | 859.00 | 441,272 |
| Apr 18, 2024 | 786.00 | 850.00 | 786.00 | 822.00 | 822.00 | 237,994 |
| Apr 17, 2024 | 770.00 | 803.00 | 770.00 | 779.00 | 779.00 | 87,385 |
| Apr 16, 2024 | 768.00 | 813.00 | 768.00 | 772.00 | 772.00 | 108,663 |
| Apr 15, 2024 | 808.00 | 813.00 | 788.00 | 807.00 | 807.00 | 67,434 |