KOSDAQ - Delayed Quote KRW
Humasis Co. Ltd. (205470.KQ)
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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1,965.00 | 1,996.00 | 1,818.00 | 1,829.00 | 1,829.00 | 12,190,510 |
| Oct 31, 2024 | 2,150.00 | 2,165.00 | 1,876.00 | 1,947.00 | 1,947.00 | 37,113,830 |
| Oct 30, 2024 | 1,561.00 | 2,020.00 | 1,550.00 | 2,020.00 | 2,020.00 | 69,020,030 |
| Oct 29, 2024 | 1,515.00 | 1,562.00 | 1,510.00 | 1,556.00 | 1,556.00 | 1,027,811 |
| Oct 28, 2024 | 1,507.00 | 1,528.00 | 1,501.00 | 1,515.00 | 1,515.00 | 779,865 |
| Oct 25, 2024 | 1,524.00 | 1,539.00 | 1,501.00 | 1,505.00 | 1,505.00 | 932,810 |
| Oct 24, 2024 | 1,529.00 | 1,563.00 | 1,522.00 | 1,522.00 | 1,522.00 | 946,874 |
| Oct 23, 2024 | 1,521.00 | 1,594.00 | 1,521.00 | 1,551.00 | 1,551.00 | 1,839,845 |
| Oct 22, 2024 | 1,581.00 | 1,589.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,632,659 |
| Oct 21, 2024 | 1,620.00 | 1,636.00 | 1,588.00 | 1,589.00 | 1,589.00 | 1,820,257 |
| Oct 18, 2024 | 1,550.00 | 1,683.00 | 1,547.00 | 1,620.00 | 1,620.00 | 12,365,170 |
| Oct 17, 2024 | 1,536.00 | 1,557.00 | 1,525.00 | 1,543.00 | 1,543.00 | 1,364,155 |
| Oct 16, 2024 | 1,511.00 | 1,635.00 | 1,505.00 | 1,536.00 | 1,536.00 | 6,840,541 |
| Oct 15, 2024 | 1,517.00 | 1,530.00 | 1,489.00 | 1,510.00 | 1,510.00 | 1,236,569 |
| Oct 14, 2024 | 1,503.00 | 1,522.00 | 1,495.00 | 1,516.00 | 1,516.00 | 913,926 |
| Oct 11, 2024 | 1,518.00 | 1,534.00 | 1,500.00 | 1,507.00 | 1,507.00 | 1,353,650 |
| Oct 10, 2024 | 1,549.00 | 1,556.00 | 1,513.00 | 1,516.00 | 1,516.00 | 1,202,823 |
| Oct 8, 2024 | 1,571.00 | 1,581.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,291,031 |
| Oct 7, 2024 | 1,582.00 | 1,658.00 | 1,575.00 | 1,576.00 | 1,576.00 | 1,932,393 |
| Oct 4, 2024 | 1,560.00 | 1,605.00 | 1,548.00 | 1,575.00 | 1,575.00 | 1,195,541 |
| Oct 2, 2024 | 1,600.00 | 1,609.00 | 1,540.00 | 1,565.00 | 1,565.00 | 1,175,582 |
| Sep 30, 2024 | 1,639.00 | 1,643.00 | 1,584.00 | 1,614.00 | 1,614.00 | 1,909,505 |
| Sep 27, 2024 | 1,670.00 | 1,686.00 | 1,622.00 | 1,628.00 | 1,628.00 | 1,575,349 |
| Sep 26, 2024 | 1,614.00 | 1,662.00 | 1,612.00 | 1,661.00 | 1,661.00 | 1,712,979 |
| Sep 25, 2024 | 1,619.00 | 1,650.00 | 1,616.00 | 1,617.00 | 1,617.00 | 1,111,982 |
| Sep 24, 2024 | 1,664.00 | 1,665.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,218,447 |
| Sep 23, 2024 | 1,667.00 | 1,668.00 | 1,626.00 | 1,642.00 | 1,642.00 | 1,053,854 |
| Sep 20, 2024 | 1,670.00 | 1,688.00 | 1,632.00 | 1,667.00 | 1,667.00 | 1,768,656 |
| Sep 19, 2024 | 1,672.00 | 1,717.00 | 1,651.00 | 1,670.00 | 1,670.00 | 2,429,811 |
| Sep 13, 2024 | 1,673.00 | 1,673.00 | 1,640.00 | 1,659.00 | 1,659.00 | 1,264,353 |
| Sep 12, 2024 | 1,625.00 | 1,660.00 | 1,622.00 | 1,651.00 | 1,651.00 | 1,431,112 |
| Sep 11, 2024 | 1,614.00 | 1,716.00 | 1,601.00 | 1,618.00 | 1,618.00 | 4,289,602 |
| Sep 10, 2024 | 1,662.00 | 1,681.00 | 1,603.00 | 1,607.00 | 1,607.00 | 1,648,805 |
| Sep 9, 2024 | 1,550.00 | 1,669.00 | 1,546.00 | 1,665.00 | 1,665.00 | 2,971,278 |
| Sep 6, 2024 | 1,645.00 | 1,662.00 | 1,596.00 | 1,597.00 | 1,597.00 | 2,301,355 |
| Sep 5, 2024 | 1,710.00 | 1,728.00 | 1,635.00 | 1,659.00 | 1,659.00 | 3,354,060 |
| Sep 4, 2024 | 1,740.00 | 1,776.00 | 1,704.00 | 1,710.00 | 1,710.00 | 3,162,901 |
| Sep 3, 2024 | 1,816.00 | 1,849.00 | 1,780.00 | 1,781.00 | 1,781.00 | 3,745,129 |
| Sep 2, 2024 | 1,860.00 | 1,888.00 | 1,812.00 | 1,812.00 | 1,812.00 | 4,238,893 |
| Aug 30, 2024 | 1,902.00 | 1,929.00 | 1,877.00 | 1,880.00 | 1,880.00 | 4,431,563 |
| Aug 29, 2024 | 2,035.00 | 2,040.00 | 1,901.00 | 1,910.00 | 1,910.00 | 8,906,936 |
| Aug 28, 2024 | 2,025.00 | 2,190.00 | 2,020.00 | 2,080.00 | 2,080.00 | 19,956,520 |
| Aug 27, 2024 | 1,998.00 | 2,145.00 | 1,995.00 | 2,005.00 | 2,005.00 | 11,915,950 |
| Aug 26, 2024 | 2,095.00 | 2,105.00 | 2,000.00 | 2,005.00 | 2,005.00 | 7,807,728 |
| Aug 23, 2024 | 2,285.00 | 2,530.00 | 2,080.00 | 2,110.00 | 2,110.00 | 26,508,470 |
| Aug 22, 2024 | 2,445.00 | 2,445.00 | 2,230.00 | 2,390.00 | 2,390.00 | 6,280,321 |
| Aug 21, 2024 | 2,895.00 | 2,895.00 | 2,410.00 | 2,410.00 | 2,410.00 | 7,187,911 |
| Aug 20, 2024 | 2,980.00 | 2,980.00 | 2,860.00 | 2,880.00 | 2,880.00 | 5,144,757 |
| Aug 19, 2024 | 2,650.00 | 3,235.00 | 2,645.00 | 3,005.00 | 3,005.00 | 119,559,800 |
| Aug 16, 2024 | 2,610.00 | 2,750.00 | 2,595.00 | 2,625.00 | 2,625.00 | 31,487,340 |
| Aug 14, 2024 | 2,590.00 | 2,675.00 | 2,485.00 | 2,575.00 | 2,575.00 | 38,049,820 |
| Aug 13, 2024 | 2,550.00 | 2,595.00 | 2,420.00 | 2,480.00 | 2,480.00 | 14,602,750 |
| Aug 12, 2024 | 2,700.00 | 2,755.00 | 2,530.00 | 2,550.00 | 2,550.00 | 23,983,790 |
| Aug 9, 2024 | 2,645.00 | 2,685.00 | 2,465.00 | 2,615.00 | 2,615.00 | 37,779,650 |
| Aug 8, 2024 | 2,205.00 | 2,770.00 | 2,195.00 | 2,615.00 | 2,615.00 | 119,509,300 |
| Aug 7, 2024 | 2,205.00 | 2,240.00 | 2,105.00 | 2,190.00 | 2,190.00 | 45,108,260 |
| Aug 6, 2024 | 1,642.00 | 2,060.00 | 1,642.00 | 2,050.00 | 2,050.00 | 35,193,200 |
| Aug 5, 2024 | 1,808.00 | 1,866.00 | 1,506.00 | 1,634.00 | 1,634.00 | 7,101,740 |
| Aug 2, 2024 | 1,790.00 | 1,980.00 | 1,788.00 | 1,846.00 | 1,846.00 | 37,261,770 |
| Aug 1, 2024 | 1,772.00 | 1,794.00 | 1,747.00 | 1,750.00 | 1,750.00 | 1,484,409 |
| Jul 31, 2024 | 1,730.00 | 1,972.00 | 1,730.00 | 1,775.00 | 1,775.00 | 16,532,460 |
| Jul 30, 2024 | 1,775.00 | 1,776.00 | 1,705.00 | 1,706.00 | 1,706.00 | 989,265 |
| Jul 29, 2024 | 1,723.00 | 1,785.00 | 1,680.00 | 1,776.00 | 1,776.00 | 1,720,690 |
| Jul 26, 2024 | 1,699.00 | 1,716.00 | 1,580.00 | 1,714.00 | 1,714.00 | 1,397,857 |
| Jul 25, 2024 | 1,680.00 | 1,725.00 | 1,660.00 | 1,674.00 | 1,674.00 | 1,130,947 |
| Jul 24, 2024 | 1,695.00 | 1,797.00 | 1,670.00 | 1,725.00 | 1,725.00 | 4,371,712 |
| Jul 23, 2024 | 1,598.00 | 1,720.00 | 1,586.00 | 1,690.00 | 1,690.00 | 3,807,987 |
| Jul 22, 2024 | 1,522.00 | 1,746.00 | 1,505.00 | 1,606.00 | 1,606.00 | 5,454,040 |
| Jul 19, 2024 | 1,530.00 | 1,566.00 | 1,512.00 | 1,534.00 | 1,534.00 | 311,519 |
| Jul 18, 2024 | 1,585.00 | 1,597.00 | 1,535.00 | 1,540.00 | 1,540.00 | 665,088 |
| Jul 17, 2024 | 1,612.00 | 1,653.00 | 1,590.00 | 1,597.00 | 1,597.00 | 967,389 |
| Jul 16, 2024 | 1,570.00 | 1,612.00 | 1,551.00 | 1,590.00 | 1,590.00 | 825,688 |
| Jul 15, 2024 | 1,545.00 | 1,585.00 | 1,541.00 | 1,565.00 | 1,565.00 | 553,538 |
| Jul 12, 2024 | 1,512.00 | 1,577.00 | 1,512.00 | 1,545.00 | 1,545.00 | 641,744 |
| Jul 11, 2024 | 1,511.00 | 1,536.00 | 1,501.00 | 1,525.00 | 1,525.00 | 392,079 |
| Jul 10, 2024 | 1,519.00 | 1,550.00 | 1,496.00 | 1,507.00 | 1,507.00 | 693,426 |
| Jul 9, 2024 | 1,562.00 | 1,574.00 | 1,514.00 | 1,519.00 | 1,519.00 | 731,530 |
| Jul 8, 2024 | 1,507.00 | 1,585.00 | 1,507.00 | 1,569.00 | 1,569.00 | 907,640 |
| Jul 5, 2024 | 1,575.00 | 1,598.00 | 1,504.00 | 1,505.00 | 1,505.00 | 1,597,403 |
| Jul 4, 2024 | 1,606.00 | 1,630.00 | 1,572.00 | 1,572.00 | 1,572.00 | 643,273 |
| Jul 3, 2024 | 1,644.00 | 1,655.00 | 1,600.00 | 1,609.00 | 1,609.00 | 438,428 |
| Jul 2, 2024 | 1,652.00 | 1,660.00 | 1,621.00 | 1,644.00 | 1,644.00 | 341,044 |
| Jul 1, 2024 | 1,601.00 | 1,683.00 | 1,601.00 | 1,652.00 | 1,652.00 | 840,794 |
| Jun 28, 2024 | 1,626.00 | 1,637.00 | 1,609.00 | 1,609.00 | 1,609.00 | 389,935 |
| Jun 27, 2024 | 1,598.00 | 1,680.00 | 1,598.00 | 1,626.00 | 1,626.00 | 888,943 |
| Jun 26, 2024 | 1,610.00 | 1,633.00 | 1,591.00 | 1,595.00 | 1,595.00 | 623,891 |
| Jun 25, 2024 | 1,625.00 | 1,643.00 | 1,598.00 | 1,598.00 | 1,598.00 | 797,507 |
| Jun 24, 2024 | 1,711.00 | 1,733.00 | 1,625.00 | 1,627.00 | 1,627.00 | 1,112,565 |
| Jun 21, 2024 | 1,738.00 | 1,761.00 | 1,720.00 | 1,721.00 | 1,721.00 | 578,013 |
| Jun 20, 2024 | 1,751.00 | 1,772.00 | 1,750.00 | 1,750.00 | 1,750.00 | 424,059 |
| Jun 19, 2024 | 1,804.00 | 1,820.00 | 1,761.00 | 1,763.00 | 1,763.00 | 1,026,559 |
| Jun 18, 2024 | 1,830.00 | 1,849.00 | 1,805.00 | 1,823.00 | 1,823.00 | 1,031,582 |
| Jun 17, 2024 | 1,771.00 | 1,859.00 | 1,771.00 | 1,843.00 | 1,843.00 | 2,053,795 |
| Jun 14, 2024 | 1,770.00 | 1,791.00 | 1,750.00 | 1,769.00 | 1,769.00 | 938,838 |
| Jun 13, 2024 | 1,800.00 | 1,808.00 | 1,768.00 | 1,781.00 | 1,781.00 | 1,355,628 |
| Jun 12, 2024 | 1,720.00 | 2,070.00 | 1,710.00 | 1,799.00 | 1,799.00 | 18,762,840 |
| Jun 11, 2024 | 1,770.00 | 1,776.00 | 1,720.00 | 1,721.00 | 1,721.00 | 822,636 |
| Jun 10, 2024 | 1,790.00 | 1,799.00 | 1,770.00 | 1,770.00 | 1,770.00 | 506,298 |
| Jun 7, 2024 | 1,796.00 | 1,810.00 | 1,791.00 | 1,800.00 | 1,800.00 | 553,904 |
| Jun 5, 2024 | 1,803.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,800.00 | 482,746 |
| Jun 4, 2024 | 1,799.00 | 1,809.00 | 1,784.00 | 1,803.00 | 1,803.00 | 467,772 |
| Jun 3, 2024 | 1,799.00 | 1,814.00 | 1,793.00 | 1,798.00 | 1,798.00 | 462,762 |
| May 31, 2024 | 1,790.00 | 1,803.00 | 1,785.00 | 1,799.00 | 1,799.00 | 675,033 |
| May 30, 2024 | 1,813.00 | 1,827.00 | 1,797.00 | 1,799.00 | 1,799.00 | 1,332,018 |
| May 29, 2024 | 1,842.00 | 1,842.00 | 1,813.00 | 1,826.00 | 1,826.00 | 651,180 |
| May 28, 2024 | 1,832.00 | 1,842.00 | 1,820.00 | 1,833.00 | 1,833.00 | 498,469 |
| May 27, 2024 | 1,869.00 | 1,870.00 | 1,813.00 | 1,833.00 | 1,833.00 | 924,977 |
| May 24, 2024 | 1,877.00 | 1,890.00 | 1,862.00 | 1,870.00 | 1,870.00 | 849,967 |
| May 23, 2024 | 1,886.00 | 1,950.00 | 1,873.00 | 1,892.00 | 1,892.00 | 1,497,032 |
| May 22, 2024 | 1,863.00 | 1,916.00 | 1,846.00 | 1,902.00 | 1,902.00 | 1,386,386 |
| May 21, 2024 | 1,908.00 | 1,918.00 | 1,853.00 | 1,860.00 | 1,860.00 | 3,289,435 |
| May 20, 2024 | 2,160.00 | 2,170.00 | 1,901.00 | 1,903.00 | 1,903.00 | 10,364,340 |
| May 17, 2024 | 1,999.00 | 2,015.00 | 1,893.00 | 1,900.00 | 1,900.00 | 3,134,719 |
| May 16, 2024 | 1,923.00 | 2,035.00 | 1,919.00 | 2,015.00 | 2,015.00 | 2,038,735 |
| May 14, 2024 | 1,918.00 | 1,934.00 | 1,892.00 | 1,928.00 | 1,928.00 | 780,942 |
| May 13, 2024 | 1,937.00 | 1,948.00 | 1,899.00 | 1,926.00 | 1,926.00 | 1,128,662 |
| May 10, 2024 | 1,939.00 | 1,960.00 | 1,916.00 | 1,937.00 | 1,937.00 | 1,304,592 |
| May 9, 2024 | 1,947.00 | 1,952.00 | 1,929.00 | 1,938.00 | 1,938.00 | 658,713 |
| May 8, 2024 | 1,936.00 | 1,953.00 | 1,935.00 | 1,938.00 | 1,938.00 | 559,201 |
| May 7, 2024 | 1,938.00 | 1,946.00 | 1,923.00 | 1,936.00 | 1,936.00 | 880,224 |
| May 3, 2024 | 1,907.00 | 1,945.00 | 1,882.00 | 1,938.00 | 1,938.00 | 994,547 |
| May 2, 2024 | 1,849.00 | 1,910.00 | 1,827.00 | 1,903.00 | 1,903.00 | 743,505 |
| Apr 30, 2024 | 1,793.00 | 1,859.00 | 1,788.00 | 1,852.00 | 1,852.00 | 949,486 |
| Apr 29, 2024 | 1,765.00 | 1,797.00 | 1,762.00 | 1,794.00 | 1,794.00 | 501,309 |
| Apr 26, 2024 | 1,782.00 | 1,784.00 | 1,767.00 | 1,770.00 | 1,770.00 | 391,567 |
| Apr 25, 2024 | 1,767.00 | 1,803.00 | 1,758.00 | 1,768.00 | 1,768.00 | 439,621 |
| Apr 24, 2024 | 1,762.00 | 1,777.00 | 1,760.00 | 1,767.00 | 1,767.00 | 465,695 |
| Apr 23, 2024 | 1,765.00 | 1,784.00 | 1,759.00 | 1,762.00 | 1,762.00 | 372,708 |
| Apr 22, 2024 | 1,759.00 | 1,778.00 | 1,751.00 | 1,761.00 | 1,761.00 | 474,110 |
| Apr 19, 2024 | 1,798.00 | 1,808.00 | 1,743.00 | 1,759.00 | 1,759.00 | 862,986 |
| Apr 18, 2024 | 1,789.00 | 1,813.00 | 1,776.00 | 1,798.00 | 1,798.00 | 772,865 |
| Apr 17, 2024 | 1,773.00 | 1,824.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1,521,193 |
| Apr 16, 2024 | 1,818.00 | 1,828.00 | 1,755.00 | 1,758.00 | 1,758.00 | 1,876,099 |
| Apr 15, 2024 | 1,877.00 | 1,879.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,259,036 |
| Apr 12, 2024 | 1,901.00 | 1,959.00 | 1,901.00 | 1,905.00 | 1,905.00 | 1,348,290 |
| Apr 11, 2024 | 1,892.00 | 1,922.00 | 1,881.00 | 1,905.00 | 1,905.00 | 684,861 |
| Apr 9, 2024 | 1,901.00 | 1,927.00 | 1,890.00 | 1,899.00 | 1,899.00 | 1,053,845 |
| Apr 8, 2024 | 1,917.00 | 1,955.00 | 1,883.00 | 1,910.00 | 1,910.00 | 1,713,963 |
| Apr 5, 2024 | 1,911.00 | 1,965.00 | 1,850.00 | 1,915.00 | 1,915.00 | 2,583,297 |
| Apr 4, 2024 | 2,040.00 | 2,040.00 | 1,929.00 | 1,942.00 | 1,942.00 | 3,027,052 |
| Apr 3, 2024 | 2,010.00 | 2,050.00 | 1,975.00 | 2,025.00 | 2,025.00 | 2,621,975 |
| Apr 2, 2024 | 2,040.00 | 2,085.00 | 2,000.00 | 2,025.00 | 2,025.00 | 2,310,543 |
| Apr 1, 2024 | 2,110.00 | 2,120.00 | 2,005.00 | 2,060.00 | 2,060.00 | 3,792,760 |
| Mar 29, 2024 | 1,968.00 | 2,180.00 | 1,928.00 | 2,050.00 | 2,050.00 | 20,374,120 |
| Mar 28, 2024 | 1,937.00 | 1,944.00 | 1,867.00 | 1,927.00 | 1,927.00 | 2,933,513 |
| Mar 27, 2024 | 2,110.00 | 2,110.00 | 1,913.00 | 1,937.00 | 1,937.00 | 6,907,016 |
| Mar 26, 2024 | 2,030.00 | 2,045.00 | 1,980.00 | 2,010.00 | 2,010.00 | 3,519,150 |
| Mar 25, 2024 | 2,135.00 | 2,165.00 | 2,040.00 | 2,050.00 | 2,050.00 | 4,637,803 |
| Mar 22, 2024 | 2,065.00 | 2,195.00 | 2,050.00 | 2,120.00 | 2,120.00 | 12,416,180 |
| Mar 21, 2024 | 2,015.00 | 2,095.00 | 1,950.00 | 2,040.00 | 2,040.00 | 6,678,407 |
| Mar 20, 2024 | 1,978.00 | 2,195.00 | 1,953.00 | 2,060.00 | 2,060.00 | 28,944,610 |
| Mar 19, 2024 | 1,923.00 | 2,015.00 | 1,901.00 | 1,945.00 | 1,945.00 | 11,849,110 |
| Mar 18, 2024 | 1,725.00 | 1,980.00 | 1,720.00 | 1,928.00 | 1,928.00 | 15,050,760 |
| Mar 15, 2024 | 1,703.00 | 1,749.00 | 1,677.00 | 1,711.00 | 1,711.00 | 1,521,808 |
| Mar 14, 2024 | 1,688.00 | 1,755.00 | 1,685.00 | 1,709.00 | 1,709.00 | 1,269,242 |
| Mar 13, 2024 | 1,693.00 | 1,730.00 | 1,672.00 | 1,691.00 | 1,691.00 | 874,505 |
| Mar 12, 2024 | 1,738.00 | 1,756.00 | 1,688.00 | 1,694.00 | 1,694.00 | 1,253,413 |
| Mar 11, 2024 | 1,827.00 | 1,827.00 | 1,730.00 | 1,735.00 | 1,735.00 | 1,771,309 |
| Mar 8, 2024 | 1,681.00 | 1,848.00 | 1,681.00 | 1,827.00 | 1,827.00 | 4,746,896 |
| Mar 7, 2024 | 1,663.00 | 1,678.00 | 1,633.00 | 1,666.00 | 1,666.00 | 992,610 |
| Mar 6, 2024 | 1,679.00 | 1,686.00 | 1,656.00 | 1,663.00 | 1,663.00 | 915,579 |
| Mar 5, 2024 | 1,710.00 | 1,722.00 | 1,675.00 | 1,686.00 | 1,686.00 | 895,968 |
| Mar 4, 2024 | 1,745.00 | 1,750.00 | 1,705.00 | 1,710.00 | 1,710.00 | 1,027,023 |
| Feb 29, 2024 | 1,775.00 | 1,776.00 | 1,738.00 | 1,744.00 | 1,744.00 | 924,114 |
| Feb 28, 2024 | 1,727.00 | 1,791.00 | 1,727.00 | 1,768.00 | 1,768.00 | 812,286 |
| Feb 27, 2024 | 1,751.00 | 1,771.00 | 1,715.00 | 1,727.00 | 1,727.00 | 861,673 |
| Feb 26, 2024 | 1,750.00 | 1,784.00 | 1,742.00 | 1,749.00 | 1,749.00 | 465,637 |
| Feb 23, 2024 | 1,784.00 | 1,791.00 | 1,750.00 | 1,750.00 | 1,750.00 | 859,502 |
| Feb 22, 2024 | 1,830.00 | 1,830.00 | 1,770.00 | 1,784.00 | 1,784.00 | 834,810 |
| Feb 21, 2024 | 1,831.00 | 1,847.00 | 1,800.00 | 1,808.00 | 1,808.00 | 942,933 |
| Feb 20, 2024 | 1,846.00 | 1,854.00 | 1,811.00 | 1,830.00 | 1,830.00 | 954,789 |
| Feb 19, 2024 | 1,896.00 | 1,896.00 | 1,765.00 | 1,842.00 | 1,842.00 | 1,492,314 |
| Feb 16, 2024 | 1,846.00 | 1,874.00 | 1,835.00 | 1,863.00 | 1,863.00 | 1,601,048 |
| Feb 15, 2024 | 1,799.00 | 1,849.00 | 1,780.00 | 1,828.00 | 1,828.00 | 1,802,857 |
| Feb 14, 2024 | 1,747.00 | 1,788.00 | 1,732.00 | 1,786.00 | 1,786.00 | 1,032,518 |
| Feb 13, 2024 | 1,678.00 | 1,764.00 | 1,676.00 | 1,764.00 | 1,764.00 | 1,668,618 |
| Feb 8, 2024 | 1,664.00 | 1,677.00 | 1,660.00 | 1,669.00 | 1,669.00 | 835,264 |
| Feb 7, 2024 | 1,622.00 | 1,676.00 | 1,622.00 | 1,665.00 | 1,665.00 | 1,180,109 |
| Feb 6, 2024 | 1,706.00 | 1,716.00 | 1,632.00 | 1,632.00 | 1,632.00 | 2,262,288 |
| Feb 5, 2024 | 1,719.00 | 1,734.00 | 1,711.00 | 1,711.00 | 1,711.00 | 783,482 |
| Feb 2, 2024 | 1,726.00 | 1,750.00 | 1,712.00 | 1,719.00 | 1,719.00 | 1,130,596 |
| Feb 1, 2024 | 1,740.00 | 1,750.00 | 1,713.00 | 1,717.00 | 1,717.00 | 892,444 |
| Jan 31, 2024 | 1,796.00 | 1,803.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,318,897 |
| Jan 30, 2024 | 1,825.00 | 1,854.00 | 1,789.00 | 1,797.00 | 1,797.00 | 1,416,620 |
| Jan 29, 2024 | 1,779.00 | 1,909.00 | 1,779.00 | 1,822.00 | 1,822.00 | 4,981,191 |
| Jan 26, 2024 | 1,778.00 | 1,810.00 | 1,776.00 | 1,779.00 | 1,779.00 | 795,101 |
| Jan 25, 2024 | 1,835.00 | 1,835.00 | 1,769.00 | 1,778.00 | 1,778.00 | 1,187,675 |
| Jan 24, 2024 | 1,873.00 | 1,890.00 | 1,831.00 | 1,837.00 | 1,837.00 | 1,071,727 |
| Jan 23, 2024 | 1,870.00 | 1,890.00 | 1,835.00 | 1,871.00 | 1,871.00 | 1,767,148 |
| Jan 22, 2024 | 1,802.00 | 1,858.00 | 1,771.00 | 1,852.00 | 1,852.00 | 2,480,658 |
| Jan 19, 2024 | 1,770.00 | 1,839.00 | 1,770.00 | 1,780.00 | 1,780.00 | 1,757,016 |
| Jan 18, 2024 | 1,739.00 | 1,788.00 | 1,739.00 | 1,756.00 | 1,756.00 | 981,106 |
| Jan 17, 2024 | 1,829.00 | 1,830.00 | 1,744.00 | 1,749.00 | 1,749.00 | 1,837,453 |
| Jan 16, 2024 | 1,747.00 | 1,847.00 | 1,747.00 | 1,825.00 | 1,825.00 | 4,443,174 |
| Jan 15, 2024 | 1,852.00 | 1,862.00 | 1,708.00 | 1,740.00 | 1,740.00 | 4,482,564 |
| Jan 12, 2024 | 1,903.00 | 1,914.00 | 1,853.00 | 1,858.00 | 1,858.00 | 1,960,446 |
| Jan 11, 2024 | 1,915.00 | 1,920.00 | 1,900.00 | 1,906.00 | 1,906.00 | 823,164 |
| Jan 10, 2024 | 1,940.00 | 1,940.00 | 1,895.00 | 1,903.00 | 1,903.00 | 1,391,786 |
| Jan 9, 2024 | 1,923.00 | 1,961.00 | 1,922.00 | 1,939.00 | 1,939.00 | 1,304,286 |
| Jan 8, 2024 | 1,950.00 | 1,950.00 | 1,920.00 | 1,922.00 | 1,922.00 | 1,050,577 |
| Jan 5, 2024 | 1,905.00 | 1,980.00 | 1,899.00 | 1,939.00 | 1,939.00 | 2,014,590 |
| Jan 4, 2024 | 1,953.00 | 1,954.00 | 1,891.00 | 1,897.00 | 1,897.00 | 1,619,544 |
| Jan 3, 2024 | 1,926.00 | 1,975.00 | 1,926.00 | 1,953.00 | 1,953.00 | 1,547,696 |
| Jan 2, 2024 | 1,889.00 | 1,958.00 | 1,887.00 | 1,950.00 | 1,950.00 | 2,340,942 |
| Dec 28, 2023 | 1,890.00 | 1,906.00 | 1,875.00 | 1,886.00 | 1,886.00 | 2,019,181 |
| Dec 27, 2023 | 1,940.00 | 1,968.00 | 1,878.00 | 1,886.00 | 1,886.00 | 3,840,327 |
| Dec 26, 2023 | 2,005.00 | 2,030.00 | 1,946.00 | 1,957.00 | 1,957.00 | 2,825,814 |
| Dec 22, 2023 | 2,035.00 | 2,040.00 | 1,999.00 | 2,000.00 | 2,000.00 | 2,024,469 |
| Dec 21, 2023 | 2,085.00 | 2,090.00 | 1,998.00 | 2,020.00 | 2,020.00 | 4,535,043 |
| Dec 20, 2023 | 2,065.00 | 2,105.00 | 2,055.00 | 2,095.00 | 2,095.00 | 2,280,345 |
| Dec 19, 2023 | 2,050.00 | 2,070.00 | 2,030.00 | 2,055.00 | 2,055.00 | 1,485,006 |
| Dec 18, 2023 | 2,060.00 | 2,080.00 | 2,040.00 | 2,045.00 | 2,045.00 | 1,515,794 |
| Dec 15, 2023 | 2,075.00 | 2,085.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,553,357 |
| Dec 14, 2023 | 2,075.00 | 2,115.00 | 2,030.00 | 2,070.00 | 2,070.00 | 4,261,816 |
| Dec 13, 2023 | 2,085.00 | 2,105.00 | 2,055.00 | 2,060.00 | 2,060.00 | 1,609,830 |
| Dec 12, 2023 | 2,105.00 | 2,115.00 | 2,070.00 | 2,100.00 | 2,100.00 | 1,472,065 |
| Dec 11, 2023 | 2,155.00 | 2,165.00 | 2,085.00 | 2,100.00 | 2,100.00 | 2,498,164 |
| Dec 8, 2023 | 2,105.00 | 2,185.00 | 2,105.00 | 2,150.00 | 2,150.00 | 3,706,823 |
| Dec 7, 2023 | 2,205.00 | 2,230.00 | 2,080.00 | 2,085.00 | 2,085.00 | 6,722,538 |
| Dec 6, 2023 | 2,245.00 | 2,250.00 | 2,165.00 | 2,185.00 | 2,185.00 | 6,039,971 |
| Dec 5, 2023 | 2,110.00 | 2,345.00 | 2,090.00 | 2,285.00 | 2,285.00 | 25,438,140 |
| Dec 4, 2023 | 2,060.00 | 2,140.00 | 2,020.00 | 2,120.00 | 2,120.00 | 4,543,307 |
| Dec 1, 2023 | 2,035.00 | 2,110.00 | 2,005.00 | 2,060.00 | 2,060.00 | 5,637,720 |
| Nov 30, 2023 | 2,065.00 | 2,090.00 | 2,025.00 | 2,025.00 | 2,025.00 | 3,304,007 |
| Nov 29, 2023 | 2,085.00 | 2,085.00 | 2,055.00 | 2,065.00 | 2,065.00 | 1,396,378 |
| Nov 28, 2023 | 2,135.00 | 2,150.00 | 2,075.00 | 2,080.00 | 2,080.00 | 1,957,326 |
| Nov 27, 2023 | 2,170.00 | 2,190.00 | 2,120.00 | 2,135.00 | 2,135.00 | 1,382,869 |
| Nov 24, 2023 | 2,145.00 | 2,270.00 | 2,145.00 | 2,175.00 | 2,175.00 | 4,688,967 |
| Nov 23, 2023 | 2,155.00 | 2,175.00 | 2,135.00 | 2,135.00 | 2,135.00 | 1,498,653 |
| Nov 22, 2023 | 2,165.00 | 2,190.00 | 2,120.00 | 2,155.00 | 2,155.00 | 1,917,780 |
| Nov 21, 2023 | 2,115.00 | 2,230.00 | 2,115.00 | 2,190.00 | 2,190.00 | 4,802,993 |
| Nov 20, 2023 | 2,065.00 | 2,120.00 | 2,050.00 | 2,110.00 | 2,110.00 | 1,237,654 |
| Nov 17, 2023 | 2,125.00 | 2,130.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,925,845 |
| Nov 16, 2023 | 2,140.00 | 2,160.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1,676,992 |
| Nov 15, 2023 | 2,115.00 | 2,150.00 | 2,100.00 | 2,135.00 | 2,135.00 | 2,436,156 |
| Nov 14, 2023 | 2,060.00 | 2,095.00 | 2,035.00 | 2,075.00 | 2,075.00 | 1,696,057 |
| Nov 13, 2023 | 2,125.00 | 2,150.00 | 2,040.00 | 2,045.00 | 2,045.00 | 2,743,850 |
| Nov 10, 2023 | 2,250.00 | 2,255.00 | 2,085.00 | 2,100.00 | 2,100.00 | 4,088,183 |
| Nov 9, 2023 | 2,190.00 | 2,395.00 | 2,185.00 | 2,270.00 | 2,270.00 | 13,498,000 |
| Nov 8, 2023 | 2,240.00 | 2,295.00 | 2,220.00 | 2,230.00 | 2,230.00 | 2,514,438 |
| Nov 7, 2023 | 2,380.00 | 2,380.00 | 2,215.00 | 2,240.00 | 2,240.00 | 4,800,711 |
| Nov 6, 2023 | 2,310.00 | 2,540.00 | 2,170.00 | 2,380.00 | 2,380.00 | 29,361,870 |
| Nov 3, 2023 | 2,085.00 | 2,135.00 | 2,060.00 | 2,110.00 | 2,110.00 | 2,095,552 |
| Nov 2, 2023 | 2,030.00 | 2,100.00 | 2,030.00 | 2,080.00 | 2,080.00 | 2,211,570 |
| Nov 1, 2023 | 2,030.00 | 2,065.00 | 1,998.00 | 2,000.00 | 2,000.00 | 1,498,936 |