At close: 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 |
|---|---|---|---|---|---|---|
| Jul 31, 2024 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 7,497,209 |
| Jul 30, 2024 | 86.00 | 87.00 | 82.00 | 84.00 | 84.00 | 8,384,078 |
| Jul 29, 2024 | 89.00 | 92.00 | 86.00 | 86.00 | 86.00 | 7,477,032 |
| Jul 26, 2024 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 3,742,282 |
| Jul 25, 2024 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 4,637,697 |
| Jul 24, 2024 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | 6,364,755 |
| Jul 23, 2024 | 89.00 | 95.00 | 88.00 | 90.00 | 90.00 | 12,311,550 |
| Jul 22, 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | 6,384,725 |
| Jul 19, 2024 | 96.00 | 96.00 | 90.00 | 91.00 | 91.00 | 8,986,671 |
| Jul 18, 2024 | 91.00 | 95.00 | 89.00 | 95.00 | 95.00 | 11,971,280 |
| Jul 17, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 7,838,878 |
| Jul 16, 2024 | 95.00 | 98.00 | 93.00 | 94.00 | 94.00 | 11,241,800 |
| Jul 15, 2024 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 7,614,403 |
| Jul 12, 2024 | 99.00 | 100.00 | 95.00 | 96.00 | 96.00 | 8,919,113 |
| Jul 11, 2024 | 96.00 | 103.00 | 93.00 | 98.00 | 98.00 | 25,882,320 |
| Jul 10, 2024 | 102.00 | 103.00 | 94.00 | 96.00 | 96.00 | 28,871,910 |
| Jul 9, 2024 | 118.00 | 119.00 | 102.00 | 102.00 | 102.00 | 60,279,180 |
| Jul 8, 2024 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 7,097,622 |
| Jul 5, 2024 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 4,906,643 |
| Jul 4, 2024 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 4,605,908 |
| Jul 3, 2024 | 101.00 | 103.00 | 98.00 | 101.00 | 101.00 | 7,504,870 |
| Jul 2, 2024 | 103.00 | 105.00 | 99.00 | 100.00 | 100.00 | 9,935,092 |
| Jul 1, 2024 | 105.00 | 110.00 | 103.00 | 103.00 | 103.00 | 15,264,990 |
| Jun 28, 2024 | 102.00 | 109.00 | 97.00 | 103.00 | 103.00 | 28,498,160 |
| Jun 27, 2024 | 108.00 | 116.00 | 100.00 | 102.00 | 102.00 | 38,325,750 |
| Jun 26, 2024 | 114.00 | 115.00 | 107.00 | 108.00 | 108.00 | 17,321,010 |
| Jun 25, 2024 | 118.00 | 123.00 | 112.00 | 116.00 | 116.00 | 16,451,250 |
| Jun 24, 2024 | 121.00 | 121.00 | 113.00 | 118.00 | 118.00 | 8,653,286 |
| Jun 21, 2024 | 123.00 | 128.00 | 113.00 | 121.00 | 121.00 | 23,376,900 |
| Jun 20, 2024 | 129.00 | 133.00 | 120.00 | 123.00 | 123.00 | 16,416,340 |
| Jun 19, 2024 | 140.00 | 142.00 | 127.00 | 129.00 | 129.00 | 23,741,620 |
| Jun 18, 2024 | 169.00 | 175.00 | 131.00 | 139.00 | 139.00 | 89,653,840 |
| Jun 17, 2024 | 152.00 | 164.00 | 145.00 | 148.00 | 148.00 | 32,827,350 |
| Jun 14, 2024 | 137.00 | 162.00 | 135.00 | 150.00 | 150.00 | 83,490,680 |
| Jun 13, 2024 | 136.00 | 143.00 | 131.00 | 135.00 | 135.00 | 23,936,150 |
| Jun 12, 2024 | 126.00 | 147.00 | 126.00 | 133.00 | 133.00 | 47,907,990 |
| Jun 11, 2024 | 136.00 | 139.00 | 124.00 | 125.00 | 125.00 | 16,277,060 |
| Jun 10, 2024 | 135.00 | 144.00 | 132.00 | 138.00 | 138.00 | 14,643,800 |
| Jun 7, 2024 | 139.00 | 142.00 | 135.00 | 136.00 | 136.00 | 16,392,330 |
| Jun 5, 2024 | 152.00 | 155.00 | 134.00 | 139.00 | 139.00 | 28,374,320 |
| Jun 4, 2024 | 168.00 | 171.00 | 152.00 | 152.00 | 152.00 | 51,584,240 |
| Jun 3, 2024 | 160.00 | 184.00 | 156.00 | 167.00 | 167.00 | 82,956,000 |
| May 31, 2024 | 172.00 | 196.00 | 147.00 | 164.00 | 164.00 | 333,499,600 |
| May 30, 2024 | 131.00 | 167.00 | 128.00 | 167.00 | 167.00 | 263,330,100 |
| May 29, 2024 | 163.00 | 165.00 | 122.00 | 129.00 | 129.00 | 147,200,000 |
| May 28, 2024 | 108.00 | 140.00 | 108.00 | 140.00 | 140.00 | 65,778,460 |
| May 27, 2024 | 101.00 | 125.00 | 101.00 | 108.00 | 108.00 | 85,206,880 |
| May 24, 2024 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 4,158,203 |
| May 23, 2024 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | 7,594,735 |
| May 22, 2024 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 3,387,897 |
| May 21, 2024 | 99.00 | 104.00 | 99.00 | 102.00 | 102.00 | 9,344,485 |
| May 20, 2024 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 4,947,177 |
| May 17, 2024 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 2,438,387 |
| May 16, 2024 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 5,448,439 |
| May 14, 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 2,608,877 |
| May 13, 2024 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 2,776,577 |
| May 10, 2024 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | 7,280,258 |
| May 9, 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3,786,523 |
| May 8, 2024 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 5,027,843 |
| May 7, 2024 | 104.00 | 109.00 | 103.00 | 105.00 | 105.00 | 7,565,134 |
| May 3, 2024 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 6,023,921 |
| May 2, 2024 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | 7,415,484 |
| Apr 30, 2024 | 104.00 | 111.00 | 103.00 | 105.00 | 105.00 | 20,557,640 |
| Apr 29, 2024 | 102.00 | 104.00 | 100.00 | 104.00 | 104.00 | 8,494,354 |
| Apr 26, 2024 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 8,045,258 |
| Apr 25, 2024 | 103.00 | 105.00 | 99.00 | 99.00 | 99.00 | 7,601,666 |
| Apr 24, 2024 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | 12,039,240 |
| Apr 23, 2024 | 109.00 | 113.00 | 104.00 | 105.00 | 105.00 | 21,749,580 |
| Apr 22, 2024 | 99.00 | 114.00 | 98.00 | 107.00 | 107.00 | 34,379,650 |
| Apr 19, 2024 | 105.00 | 112.00 | 98.00 | 100.00 | 100.00 | 31,439,320 |
| Apr 18, 2024 | 131.00 | 138.00 | 104.00 | 107.00 | 107.00 | 117,249,500 |
| Apr 17, 2024 | 107.00 | 107.00 | 95.00 | 107.00 | 107.00 | 76,045,420 |
| Apr 16, 2024 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | 5,972,970 |
| Apr 15, 2024 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | 4,651,152 |
| Apr 12, 2024 | 83.00 | 89.00 | 83.00 | 86.00 | 86.00 | 6,554,974 |
| Apr 11, 2024 | 82.00 | 87.00 | 80.00 | 84.00 | 84.00 | 3,822,357 |
| Apr 9, 2024 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 2,368,242 |
| Apr 8, 2024 | 90.00 | 90.00 | 82.00 | 84.00 | 84.00 | 7,986,211 |
| Apr 5, 2024 | 89.00 | 90.00 | 85.00 | 89.00 | 89.00 | 4,201,257 |
| Apr 4, 2024 | 93.00 | 93.00 | 87.00 | 90.00 | 90.00 | 8,016,995 |
| Apr 3, 2024 | 85.00 | 98.00 | 85.00 | 93.00 | 93.00 | 20,332,560 |
| Apr 2, 2024 | 93.00 | 94.00 | 84.00 | 85.00 | 85.00 | 11,188,960 |
| Apr 1, 2024 | 83.00 | 92.00 | 83.00 | 88.00 | 88.00 | 16,932,000 |
| Mar 29, 2024 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | 2,197,710 |
| Mar 28, 2024 | 81.00 | 85.00 | 79.00 | 83.00 | 83.00 | 4,755,807 |
| Mar 27, 2024 | 82.00 | 92.00 | 81.00 | 82.00 | 82.00 | 15,955,150 |
| Mar 26, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1,876,068 |
| Mar 25, 2024 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 2,334,622 |
| Mar 22, 2024 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2,851,383 |
| Mar 21, 2024 | 76.00 | 80.00 | 75.00 | 78.00 | 78.00 | 4,556,785 |
| Mar 20, 2024 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 3,898,263 |
| Mar 19, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 3,471,745 |
| Mar 18, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2,254,427 |
| Mar 15, 2024 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | 4,331,615 |
| Mar 14, 2024 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | 5,689,320 |
| Mar 13, 2024 | 80.00 | 83.00 | 77.00 | 79.00 | 79.00 | 11,692,550 |
| Mar 12, 2024 | 84.00 | 87.00 | 78.00 | 80.00 | 80.00 | 14,715,280 |
| Mar 11, 2024 | 87.00 | 90.00 | 82.00 | 84.00 | 84.00 | 14,286,740 |
| Mar 8, 2024 | 78.00 | 98.00 | 77.00 | 86.00 | 86.00 | 89,259,880 |
| Mar 7, 2024 | 75.00 | 80.00 | 74.00 | 77.00 | 77.00 | 7,378,476 |
| Mar 6, 2024 | 72.00 | 76.00 | 72.00 | 74.00 | 74.00 | 4,300,868 |
| Mar 5, 2024 | 75.00 | 76.00 | 71.00 | 72.00 | 72.00 | 4,833,506 |
| Mar 4, 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 2,799,118 |
| Feb 29, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 2,156,597 |
| Feb 28, 2024 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2,449,794 |
| Feb 27, 2024 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 3,140,137 |
| Feb 26, 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1,908,929 |
| Feb 23, 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 3,437,138 |
| Feb 22, 2024 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | 5,741,822 |
| Feb 21, 2024 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | 10,383,710 |
| Feb 20, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 2,443,181 |
| Feb 19, 2024 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 4,408,974 |
| Feb 16, 2024 | 82.00 | 87.00 | 80.00 | 81.00 | 81.00 | 10,665,980 |
| Feb 15, 2024 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 6,116,997 |
| Feb 14, 2024 | 78.00 | 83.00 | 77.00 | 80.00 | 80.00 | 11,504,880 |
| Feb 13, 2024 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 5,550,307 |
| Feb 8, 2024 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | 5,670,093 |
| Feb 7, 2024 | 82.00 | 83.00 | 77.00 | 77.00 | 77.00 | 11,583,630 |
| Feb 6, 2024 | 75.00 | 98.00 | 75.00 | 80.00 | 80.00 | 95,504,950 |
| Feb 5, 2024 | 89.00 | 89.00 | 76.00 | 76.00 | 76.00 | 22,455,240 |
| Feb 2, 2024 | 94.00 | 96.00 | 87.00 | 88.00 | 88.00 | 10,932,690 |
| Feb 1, 2024 | 93.00 | 100.00 | 92.00 | 94.00 | 94.00 | 8,372,409 |
| Jan 31, 2024 | 99.00 | 99.00 | 92.00 | 94.00 | 94.00 | 4,130,851 |
| Jan 30, 2024 | 101.00 | 102.00 | 97.00 | 98.00 | 98.00 | 4,048,802 |
| Jan 29, 2024 | 104.00 | 105.00 | 100.00 | 101.00 | 101.00 | 2,904,661 |
| Jan 26, 2024 | 106.00 | 110.00 | 103.00 | 104.00 | 104.00 | 4,432,058 |
| Jan 25, 2024 | 112.00 | 127.00 | 104.00 | 106.00 | 106.00 | 16,926,490 |
| Jan 24, 2024 | 111.00 | 119.00 | 111.00 | 111.00 | 111.00 | 4,320,241 |
| Jan 23, 2024 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 597,962 |
| Jan 22, 2024 | 114.00 | 117.00 | 112.00 | 112.00 | 112.00 | 1,195,301 |
| Jan 19, 2024 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,045,021 |
| Jan 18, 2024 | 112.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2,300,764 |
| Jan 17, 2024 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 902,835 |
| Jan 16, 2024 | 119.00 | 121.00 | 116.00 | 117.00 | 117.00 | 672,115 |
| Jan 15, 2024 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 680,712 |
| Jan 12, 2024 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 762,822 |
| Jan 11, 2024 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,155,709 |
| Jan 10, 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 797,712 |
| Jan 9, 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 616,878 |
| Jan 8, 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 498,708 |
| Jan 5, 2024 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 641,504 |
| Jan 4, 2024 | 126.00 | 127.00 | 121.00 | 123.00 | 123.00 | 1,710,232 |
| Jan 3, 2024 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | 1,321,315 |
| Jan 2, 2024 | 123.00 | 134.00 | 119.00 | 128.00 | 128.00 | 4,773,459 |
| Dec 28, 2023 | 117.00 | 140.00 | 116.00 | 125.00 | 125.00 | 13,207,080 |
| Dec 27, 2023 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 590,745 |
| Dec 26, 2023 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 832,120 |
| Dec 22, 2023 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 738,609 |
| Dec 21, 2023 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 602,737 |
| Dec 20, 2023 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 672,460 |
| Dec 19, 2023 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 760,060 |
| Dec 18, 2023 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 571,909 |
| Dec 15, 2023 | 118.00 | 121.00 | 118.00 | 118.00 | 118.00 | 992,760 |
| Dec 14, 2023 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 859,110 |
| Dec 13, 2023 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,050,702 |
| Dec 12, 2023 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 420,188 |
| Dec 11, 2023 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 564,217 |
| Dec 8, 2023 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 416,954 |
| Dec 7, 2023 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 655,304 |
| Dec 6, 2023 | 123.00 | 127.00 | 122.00 | 124.00 | 124.00 | 585,885 |
| Dec 5, 2023 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 718,157 |
| Dec 4, 2023 | 129.00 | 131.00 | 125.00 | 125.00 | 125.00 | 1,181,778 |
| Dec 1, 2023 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 877,588 |
| Nov 30, 2023 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 999,079 |
| Nov 29, 2023 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | 1,117,866 |
| Nov 28, 2023 | 134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1,237,967 |
| Nov 27, 2023 | 136.00 | 137.00 | 130.00 | 135.00 | 135.00 | 1,329,498 |
| Nov 24, 2023 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 870,130 |
| Nov 23, 2023 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 396,808 |
| Nov 22, 2023 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 595,978 |
| Nov 21, 2023 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 608,776 |
| Nov 20, 2023 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 532,476 |
| Nov 17, 2023 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,148,372 |
| Nov 16, 2023 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 755,700 |
| Nov 15, 2023 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 839,477 |
| Nov 14, 2023 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 477,285 |
| Nov 13, 2023 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | 866,147 |
| Nov 10, 2023 | 141.00 | 143.00 | 138.00 | 141.00 | 141.00 | 458,187 |
| Nov 9, 2023 | 149.00 | 151.00 | 140.00 | 141.00 | 141.00 | 954,249 |
| Nov 8, 2023 | 140.00 | 146.00 | 139.00 | 145.00 | 145.00 | 1,059,827 |
| Nov 7, 2023 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1,297,285 |
| Nov 6, 2023 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1,029,970 |
| Nov 3, 2023 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 729,438 |
| Nov 2, 2023 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | 933,899 |
| Nov 1, 2023 | 134.00 | 139.00 | 134.00 | 135.00 | 135.00 | 1,492,935 |
| Oct 31, 2023 | 134.00 | 142.00 | 134.00 | 136.00 | 136.00 | 1,484,660 |
| Oct 30, 2023 | 137.00 | 140.00 | 132.00 | 135.00 | 135.00 | 1,233,619 |
| Oct 27, 2023 | 135.00 | 139.00 | 134.00 | 136.00 | 136.00 | 1,546,727 |
| Oct 26, 2023 | 143.00 | 144.00 | 135.00 | 137.00 | 137.00 | 1,991,383 |
| Oct 25, 2023 | 140.00 | 153.00 | 139.00 | 146.00 | 146.00 | 4,773,039 |
| Oct 24, 2023 | 137.00 | 142.00 | 133.00 | 140.00 | 140.00 | 965,565 |
| Oct 23, 2023 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 383,168 |
| Oct 20, 2023 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | 1,008,673 |
| Oct 19, 2023 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 1,039,142 |
| Oct 18, 2023 | 149.00 | 152.00 | 146.00 | 146.00 | 146.00 | 998,897 |
| Oct 17, 2023 | 148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 713,752 |
| Oct 16, 2023 | 155.00 | 157.00 | 146.00 | 147.00 | 147.00 | 1,393,170 |
| Oct 13, 2023 | 151.00 | 161.00 | 148.00 | 155.00 | 155.00 | 4,154,706 |
| Oct 12, 2023 | 145.00 | 155.00 | 143.00 | 149.00 | 149.00 | 2,189,582 |
| Oct 11, 2023 | 143.00 | 149.00 | 141.00 | 142.00 | 142.00 | 1,296,215 |
| Oct 10, 2023 | 148.00 | 149.00 | 140.00 | 142.00 | 142.00 | 1,739,792 |
| Oct 6, 2023 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | 753,547 |
| Oct 5, 2023 | 148.00 | 152.00 | 146.00 | 146.00 | 146.00 | 868,124 |
| Oct 4, 2023 | 154.00 | 162.00 | 147.00 | 147.00 | 147.00 | 1,761,217 |
| Sep 27, 2023 | 148.00 | 154.00 | 148.00 | 151.00 | 151.00 | 1,601,813 |
| Sep 26, 2023 | 155.00 | 157.00 | 151.00 | 151.00 | 151.00 | 2,102,686 |
| Sep 25, 2023 | 156.00 | 173.00 | 153.00 | 154.00 | 154.00 | 8,785,067 |
| Sep 22, 2023 | 154.00 | 159.00 | 153.00 | 153.00 | 153.00 | 1,067,188 |
| Sep 21, 2023 | 164.00 | 164.00 | 155.00 | 155.00 | 155.00 | 2,016,202 |
| Sep 20, 2023 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 869,744 |
| Sep 19, 2023 | 162.00 | 168.00 | 161.00 | 165.00 | 165.00 | 1,135,139 |
| Sep 18, 2023 | 163.00 | 165.00 | 161.00 | 162.00 | 162.00 | 1,006,063 |
| Sep 15, 2023 | 161.00 | 166.00 | 161.00 | 162.00 | 162.00 | 787,852 |
| Sep 14, 2023 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | 746,073 |
| Sep 13, 2023 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 827,373 |
| Sep 12, 2023 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 1,129,788 |
| Sep 11, 2023 | 162.00 | 169.00 | 161.00 | 167.00 | 167.00 | 2,005,509 |
| Sep 8, 2023 | 161.00 | 164.00 | 159.00 | 161.00 | 161.00 | 2,349,819 |
| Sep 7, 2023 | 168.00 | 169.00 | 164.00 | 165.00 | 165.00 | 2,028,436 |
| Sep 6, 2023 | 166.00 | 169.00 | 164.00 | 168.00 | 168.00 | 947,162 |
| Sep 5, 2023 | 165.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1,563,215 |
| Sep 4, 2023 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1,452,010 |
| Sep 1, 2023 | 169.00 | 172.00 | 167.00 | 170.00 | 170.00 | 1,390,610 |
| Aug 31, 2023 | 174.00 | 178.00 | 168.00 | 169.00 | 169.00 | 3,393,474 |
| Aug 30, 2023 | 181.00 | 182.00 | 174.00 | 174.00 | 174.00 | 3,580,666 |
| Aug 29, 2023 | 184.00 | 187.00 | 177.00 | 181.00 | 181.00 | 3,987,240 |
| Aug 28, 2023 | 181.00 | 196.00 | 180.00 | 183.00 | 183.00 | 11,003,110 |
| Aug 25, 2023 | 168.00 | 197.00 | 166.00 | 176.00 | 176.00 | 24,079,950 |
| Aug 24, 2023 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 2,579,386 |
| Aug 23, 2023 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | 2,255,386 |
| Aug 22, 2023 | 175.00 | 176.00 | 165.00 | 169.00 | 169.00 | 3,590,365 |
| Aug 21, 2023 | 183.00 | 184.00 | 167.00 | 169.00 | 169.00 | 4,857,814 |
| Aug 18, 2023 | 181.00 | 205.00 | 176.00 | 177.00 | 177.00 | 21,549,690 |
| Aug 17, 2023 | 191.00 | 191.00 | 170.00 | 174.00 | 174.00 | 8,122,870 |
| Aug 16, 2023 | 196.00 | 215.00 | 191.00 | 191.00 | 191.00 | 30,378,100 |
| Aug 14, 2023 | 202.00 | 206.00 | 182.00 | 185.00 | 185.00 | 14,924,480 |
| Aug 11, 2023 | 219.00 | 240.00 | 192.00 | 202.00 | 202.00 | 75,642,300 |
| Aug 10, 2023 | 163.00 | 206.00 | 163.00 | 206.00 | 206.00 | 77,319,130 |
| Aug 9, 2023 | 158.00 | 167.00 | 156.00 | 159.00 | 159.00 | 4,367,453 |
| Aug 8, 2023 | 173.00 | 174.00 | 154.00 | 159.00 | 159.00 | 10,253,170 |
| Aug 7, 2023 | 210.00 | 226.00 | 171.00 | 172.00 | 172.00 | 48,044,560 |
| Aug 4, 2023 | 159.00 | 184.00 | 158.00 | 184.00 | 184.00 | 14,914,570 |
| Aug 3, 2023 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1,594,608 |
| Aug 2, 2023 | 143.00 | 147.00 | 139.00 | 140.00 | 140.00 | 1,402,695 |
| Aug 1, 2023 | 145.00 | 146.00 | 141.00 | 144.00 | 144.00 | 1,242,462 |
| Jul 31, 2023 | 144.00 | 146.00 | 141.00 | 144.00 | 144.00 | 1,312,051 |