Cboe UK USD
Samsung Electronics Co., Ltd. (SMSNL.XC)
As of 8:45 AM GMT. Market Open.
Currency in USD 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 20, 2024 | 990.25 | 991.50 | 990.00 | 990.25 | 990.25 | 54 |
| Nov 19, 2024 | 1,011.00 | 1,011.00 | 994.50 | 1,003.00 | 1,003.00 | 2,461 |
| Nov 18, 2024 | 1,010.00 | 1,014.00 | 998.00 | 1,010.00 | 1,010.00 | 4,338 |
| Nov 15, 2024 | 952.00 | 987.00 | 950.00 | 983.00 | 983.00 | 7,785 |
| Nov 14, 2024 | 893.00 | 905.50 | 892.00 | 895.00 | 895.00 | 2,179 |
| Nov 13, 2024 | 904.50 | 917.00 | 900.50 | 902.00 | 902.00 | 4,474 |
| Nov 12, 2024 | 949.25 | 949.25 | 930.50 | 933.75 | 933.75 | 3,896 |
| Nov 11, 2024 | 984.00 | 986.00 | 962.00 | 977.00 | 977.00 | 1,656 |
| Nov 8, 2024 | 1,025.00 | 1,029.00 | 1,011.00 | 1,012.00 | 1,012.00 | 871 |
| Nov 7, 2024 | 1,030.50 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | 2,446 |
| Nov 6, 2024 | 1,025.00 | 1,030.00 | 1,000.00 | 1,006.00 | 1,006.00 | 2,775 |
| Nov 5, 2024 | 1,052.00 | 1,052.00 | 1,039.00 | 1,047.00 | 1,047.00 | 537 |
| Nov 4, 2024 | 1,070.00 | 1,073.00 | 1,060.00 | 1,063.00 | 1,063.00 | 2,425 |
| Nov 1, 2024 | 1,059.00 | 1,070.00 | 1,059.00 | 1,069.50 | 1,069.50 | 4,068 |
| Oct 31, 2024 | 1,073.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,068.00 | 2,826 |
| Oct 30, 2024 | 1,066.00 | 1,072.00 | 1,058.00 | 1,061.00 | 1,061.00 | 1,065 |
| Oct 29, 2024 | 1,071.00 | 1,075.00 | 1,063.00 | 1,068.00 | 1,068.00 | 2,481 |
| Oct 28, 2024 | 1,049.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | 1,625 |
| Oct 25, 2024 | 1,000.00 | 1,016.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1,422 |
| Oct 24, 2024 | 1,027.00 | 1,035.00 | 1,026.00 | 1,031.00 | 1,031.00 | 1,453 |
| Oct 23, 2024 | 1,068.00 | 1,072.00 | 1,056.00 | 1,056.00 | 1,056.00 | 3,591 |
| Oct 22, 2024 | 1,043.00 | 1,046.00 | 1,039.00 | 1,044.00 | 1,044.00 | 661 |
| Oct 21, 2024 | 1,076.00 | 1,077.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,591 |
| Oct 18, 2024 | 1,080.50 | 1,093.00 | 1,077.00 | 1,086.00 | 1,086.00 | 2,725 |
| Oct 17, 2024 | 1,100.00 | 1,102.00 | 1,090.00 | 1,096.00 | 1,096.00 | 1,919 |
| Oct 16, 2024 | 1,090.00 | 1,097.00 | 1,088.00 | 1,094.00 | 1,094.00 | 3,271 |
| Oct 15, 2024 | 1,106.00 | 1,114.00 | 1,087.00 | 1,091.00 | 1,091.00 | 2,178 |
| Oct 14, 2024 | 1,122.00 | 1,124.00 | 1,109.00 | 1,110.00 | 1,110.00 | 5,857 |
| Oct 11, 2024 | 1,097.00 | 1,102.00 | 1,091.00 | 1,098.00 | 1,098.00 | 3,579 |
| Oct 10, 2024 | 1,100.00 | 1,102.00 | 1,085.00 | 1,087.00 | 1,087.00 | 4,475 |
| Oct 9, 2024 | 1,126.00 | 1,140.00 | 1,124.00 | 1,136.00 | 1,136.00 | 2,282 |
| Oct 8, 2024 | 1,118.50 | 1,130.00 | 1,107.50 | 1,125.00 | 1,125.00 | 2,204 |
| Oct 7, 2024 | 1,135.00 | 1,136.00 | 1,126.00 | 1,127.00 | 1,127.00 | 4,115 |
| Oct 4, 2024 | 1,137.00 | 1,142.00 | 1,135.00 | 1,137.00 | 1,137.00 | 1,550 |
| Oct 3, 2024 | 1,165.00 | 1,165.00 | 1,149.00 | 1,155.00 | 1,155.00 | 2,403 |
| Oct 2, 2024 | 1,170.00 | 1,173.00 | 1,154.00 | 1,166.00 | 1,166.00 | 1,929 |
| Oct 1, 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 1,462 |
| Sep 30, 2024 | 1,182.00 | 1,188.00 | 1,170.00 | 1,173.00 | 1,173.00 | 2,252 |
| Sep 27, 2024 | 1,222.00 | 1,237.00 | 1,216.50 | 1,231.00 | 1,231.00 | 5,580 |
| Sep 26, 2024 | 1,225.00 | 1,249.00 | 1,220.00 | 1,238.00 | 1,238.00 | 3,249 |
| Sep 25, 2024 | 1,170.00 | 1,185.00 | 1,170.00 | 1,181.00 | 1,181.00 | 4,625 |
| Sep 24, 2024 | 1,185.00 | 1,197.00 | 1,185.00 | 1,188.50 | 1,188.50 | 2,420 |
| Sep 23, 2024 | 1,170.00 | 1,182.00 | 1,165.00 | 1,182.00 | 1,182.00 | 3,392 |
| Sep 20, 2024 | 1,189.00 | 1,189.00 | 1,172.00 | 1,173.00 | 1,173.00 | 2,264 |
| Sep 19, 2024 | 1,193.00 | 1,203.00 | 1,187.00 | 1,201.00 | 1,201.00 | 3,221 |
| Sep 18, 2024 | 1,214.00 | 1,215.00 | 1,206.00 | 1,207.00 | 1,207.00 | 785 |
| Sep 17, 2024 | 1,221.00 | 1,223.00 | 1,211.50 | 1,213.00 | 1,213.00 | 2,786 |
| Sep 16, 2024 | 1,228.00 | 1,233.00 | 1,213.00 | 1,215.00 | 1,215.00 | 1,135 |
| Sep 13, 2024 | 1,217.00 | 1,238.50 | 1,209.00 | 1,234.00 | 1,234.00 | 4,196 |
| Sep 12, 2024 | 1,239.00 | 1,243.00 | 1,221.00 | 1,226.50 | 1,226.50 | 2,403 |
| Sep 11, 2024 | 1,209.00 | 1,210.50 | 1,190.50 | 1,200.50 | 1,200.50 | 4,318 |
| Sep 10, 2024 | 1,236.50 | 1,242.00 | 1,230.00 | 1,235.00 | 1,235.00 | 2,923 |
| Sep 9, 2024 | 1,264.00 | 1,273.00 | 1,259.00 | 1,262.50 | 1,262.50 | 834 |
| Sep 6, 2024 | 1,296.00 | 1,298.50 | 1,264.50 | 1,265.50 | 1,265.50 | 1,757 |
| Sep 5, 2024 | 1,293.00 | 1,304.50 | 1,289.00 | 1,291.00 | 1,291.00 | 2,938 |
| Sep 4, 2024 | 1,300.00 | 1,329.00 | 1,297.00 | 1,323.00 | 1,323.00 | 4,397 |
| Sep 3, 2024 | 1,359.00 | 1,360.00 | 1,324.50 | 1,328.00 | 1,328.00 | 2,243 |
| Sep 2, 2024 | 1,398.00 | 1,400.00 | 1,391.00 | 1,400.00 | 1,400.00 | 1,032 |
| Aug 30, 2024 | 1,396.00 | 1,402.00 | 1,392.00 | 1,394.00 | 1,394.00 | 1,710 |
| Aug 29, 2024 | 1,386.00 | 1,415.00 | 1,385.00 | 1,409.50 | 1,409.50 | 4,660 |
| Aug 28, 2024 | 1,423.00 | 1,429.00 | 1,417.00 | 1,418.00 | 1,418.00 | 3,662 |
| Aug 27, 2024 | 1,420.00 | 1,426.50 | 1,415.00 | 1,422.00 | 1,422.00 | 2,102 |
| Aug 23, 2024 | 1,457.00 | 1,471.00 | 1,452.00 | 1,468.00 | 1,468.00 | 1,106 |
| Aug 22, 2024 | 1,470.00 | 1,471.00 | 1,447.00 | 1,450.00 | 1,450.00 | 1,718 |
| Aug 21, 2024 | 1,467.00 | 1,474.00 | 1,465.00 | 1,471.00 | 1,471.00 | 1,438 |
| Aug 20, 2024 | 1,479.00 | 1,481.00 | 1,469.00 | 1,470.00 | 1,470.00 | 753 |
| Aug 19, 2024 | 1,460.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,473.00 | 590 |
| Aug 16, 2024 | 1,469.00 | 1,474.00 | 1,461.00 | 1,467.00 | 1,467.00 | 1,059 |
| Aug 15, 2024 | 1,423.00 | 1,445.00 | 1,423.00 | 1,438.50 | 1,438.50 | 2,480 |
| Aug 14, 2024 | 1,419.00 | 1,430.00 | 1,414.00 | 1,426.00 | 1,426.00 | 1,421 |
| Aug 13, 2024 | 1,393.00 | 1,398.00 | 1,377.00 | 1,398.00 | 1,398.00 | 1,458 |
| Aug 12, 2024 | 1,379.00 | 1,392.00 | 1,378.00 | 1,387.00 | 1,387.00 | 1,947 |
| Aug 9, 2024 | 1,381.00 | 1,388.00 | 1,367.00 | 1,372.00 | 1,372.00 | 3,516 |
| Aug 8, 2024 | 1,333.00 | 1,370.00 | 1,331.00 | 1,367.00 | 1,367.00 | 2,270 |
| Aug 7, 2024 | 1,366.00 | 1,416.00 | 1,366.00 | 1,391.00 | 1,391.00 | 4,202 |
| Aug 6, 2024 | 1,326.50 | 1,333.00 | 1,298.00 | 1,327.50 | 1,327.50 | 9,371 |
| Aug 5, 2024 | 1,295.00 | 1,359.00 | 1,295.00 | 1,355.00 | 1,355.00 | 3,373 |
| Aug 2, 2024 | 1,450.00 | 1,450.00 | 1,427.00 | 1,437.00 | 1,437.00 | 5,057 |
| Aug 1, 2024 | 1,525.00 | 1,526.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,099 |
| Jul 31, 2024 | 1,516.00 | 1,540.00 | 1,516.00 | 1,535.00 | 1,535.00 | 2,862 |
| Jul 30, 2024 | 1,459.50 | 1,468.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,741 |
| Jul 29, 2024 | 1,472.00 | 1,473.00 | 1,459.00 | 1,460.00 | 1,460.00 | 1,135 |
| Jul 26, 2024 | 1,455.00 | 1,469.00 | 1,455.00 | 1,469.00 | 1,469.00 | 1,163 |
| Jul 25, 2024 | 1,449.00 | 1,454.00 | 1,437.00 | 1,452.00 | 1,452.00 | 1,700 |
| Jul 24, 2024 | 1,485.00 | 1,513.00 | 1,477.00 | 1,482.00 | 1,482.00 | 3,533 |
| Jul 23, 2024 | 1,514.00 | 1,523.00 | 1,508.00 | 1,509.00 | 1,509.00 | 1,751 |
| Jul 22, 2024 | 1,495.00 | 1,515.50 | 1,495.00 | 1,504.00 | 1,504.00 | 1,805 |
| Jul 19, 2024 | 1,525.00 | 1,525.00 | 1,509.00 | 1,513.00 | 1,513.00 | 2,729 |
| Jul 18, 2024 | 1,569.00 | 1,570.00 | 1,551.00 | 1,556.00 | 1,556.00 | 2,335 |
| Jul 17, 2024 | 1,568.00 | 1,573.00 | 1,551.00 | 1,552.00 | 1,552.00 | 1,974 |
| Jul 16, 2024 | 1,591.00 | 1,595.00 | 1,582.00 | 1,583.00 | 1,583.00 | 2,339 |
| Jul 15, 2024 | 1,577.00 | 1,588.00 | 1,575.00 | 1,582.50 | 1,582.50 | 2,541 |
| Jul 12, 2024 | 1,535.00 | 1,560.00 | 1,529.00 | 1,558.00 | 1,558.00 | 1,975 |
| Jul 11, 2024 | 1,588.00 | 1,599.00 | 1,584.00 | 1,585.00 | 1,585.00 | 3,087 |
| Jul 10, 2024 | 1,584.00 | 1,610.00 | 1,579.00 | 1,610.00 | 1,610.00 | 1,709 |
| Jul 9, 2024 | 1,590.00 | 1,594.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,118 |
| Jul 8, 2024 | 1,589.00 | 1,602.00 | 1,584.00 | 1,594.00 | 1,594.00 | 1,937 |
| Jul 5, 2024 | 1,573.00 | 1,594.00 | 1,572.00 | 1,583.00 | 1,583.00 | 4,279 |
| Jul 4, 2024 | 1,530.00 | 1,535.00 | 1,517.00 | 1,521.50 | 1,521.50 | 2,153 |
| Jul 3, 2024 | 1,470.00 | 1,492.00 | 1,466.00 | 1,486.50 | 1,486.50 | 599 |
| Jul 2, 2024 | 1,467.00 | 1,472.00 | 1,462.00 | 1,470.00 | 1,470.00 | 1,758 |
| Jul 1, 2024 | 1,486.00 | 1,487.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,765 |
| Jun 28, 2024 | 1,474.00 | 1,483.00 | 1,469.00 | 1,483.00 | 1,483.00 | 1,262 |
| Jun 27, 2024 | 6.78 Dividend | |||||
| Jun 27, 2024 | 1,474.00 | 1,482.00 | 1,471.00 | 1,475.00 | 1,475.00 | 2,001 |
| Jun 26, 2024 | 1,465.00 | 1,480.00 | 1,465.00 | 1,473.00 | 1,466.22 | 2,950 |
| Jun 25, 2024 | 1,459.00 | 1,461.00 | 1,449.00 | 1,461.00 | 1,454.28 | 649 |
| Jun 24, 2024 | 1,454.00 | 1,468.00 | 1,453.00 | 1,461.00 | 1,454.28 | 920 |
| Jun 21, 2024 | 1,445.00 | 1,448.00 | 1,439.00 | 1,443.00 | 1,436.36 | 843 |
| Jun 20, 2024 | 1,485.00 | 1,486.00 | 1,460.00 | 1,460.00 | 1,453.28 | 1,237 |
| Jun 19, 2024 | 1,476.00 | 1,495.00 | 1,476.00 | 1,494.00 | 1,487.13 | 1,141 |
| Jun 18, 2024 | 1,445.00 | 1,496.00 | 1,444.00 | 1,475.00 | 1,468.22 | 2,501 |
| Jun 17, 2024 | 1,420.00 | 1,422.00 | 1,417.00 | 1,419.00 | 1,412.47 | 372 |
| Jun 14, 2024 | 1,449.50 | 1,454.00 | 1,445.00 | 1,450.00 | 1,443.33 | 1,646 |
| Jun 13, 2024 | 1,438.00 | 1,454.00 | 1,434.00 | 1,434.00 | 1,427.40 | 3,882 |
| Jun 12, 2024 | 1,390.00 | 1,426.00 | 1,388.50 | 1,426.00 | 1,419.44 | 3,209 |
| Jun 11, 2024 | 1,367.00 | 1,372.00 | 1,358.00 | 1,363.00 | 1,356.73 | 736 |
| Jun 10, 2024 | 1,381.00 | 1,389.00 | 1,375.00 | 1,388.00 | 1,381.62 | 505 |
| Jun 7, 2024 | 1,420.00 | 1,423.00 | 1,397.00 | 1,406.00 | 1,399.53 | 1,852 |
| Jun 6, 2024 | 1,439.00 | 1,447.00 | 1,430.00 | 1,436.00 | 1,429.39 | 2,055 |
| Jun 5, 2024 | 1,418.00 | 1,423.00 | 1,409.00 | 1,423.00 | 1,416.45 | 2,042 |
| Jun 4, 2024 | 1,367.00 | 1,409.00 | 1,367.00 | 1,394.00 | 1,387.59 | 2,458 |
| Jun 3, 2024 | 1,382.00 | 1,382.00 | 1,370.00 | 1,378.00 | 1,371.66 | 1,439 |
| May 31, 2024 | 1,334.00 | 1,349.00 | 1,329.00 | 1,339.00 | 1,332.84 | 2,606 |
| May 30, 2024 | 1,335.00 | 1,354.00 | 1,335.00 | 1,352.00 | 1,345.78 | 1,530 |
| May 29, 2024 | 1,381.00 | 1,382.00 | 1,366.00 | 1,371.00 | 1,364.69 | 1,727 |
| May 28, 2024 | 1,425.00 | 1,432.00 | 1,421.00 | 1,428.00 | 1,421.43 | 1,386 |
| May 24, 2024 | 1,384.00 | 1,396.00 | 1,382.00 | 1,393.00 | 1,386.59 | 2,575 |
| May 23, 2024 | 1,439.00 | 1,445.50 | 1,416.50 | 1,424.00 | 1,417.45 | 1,851 |
| May 22, 2024 | 1,428.00 | 1,433.00 | 1,424.00 | 1,424.00 | 1,417.45 | 1,674 |
| May 21, 2024 | 1,439.00 | 1,445.00 | 1,433.00 | 1,440.00 | 1,433.38 | 1,845 |
| May 20, 2024 | 1,455.00 | 1,457.00 | 1,442.00 | 1,446.00 | 1,439.35 | 1,374 |
| May 17, 2024 | 1,432.50 | 1,441.00 | 1,424.00 | 1,439.00 | 1,432.38 | 1,263 |
| May 16, 2024 | 1,457.00 | 1,460.00 | 1,452.00 | 1,456.00 | 1,449.30 | 1,668 |
| May 15, 2024 | 1,450.00 | 1,474.00 | 1,446.00 | 1,471.00 | 1,464.23 | 569 |
| May 14, 2024 | 1,430.00 | 1,436.00 | 1,410.00 | 1,435.00 | 1,428.40 | 1,242 |
| May 13, 2024 | 1,432.00 | 1,441.00 | 1,428.00 | 1,437.00 | 1,430.39 | 688 |
| May 10, 2024 | 1,451.00 | 1,456.00 | 1,446.00 | 1,447.00 | 1,440.34 | 2,169 |
| May 9, 2024 | 1,459.00 | 1,470.00 | 1,456.00 | 1,470.00 | 1,463.24 | 339 |
| May 8, 2024 | 1,492.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,483.15 | 615 |
| May 7, 2024 | 1,498.00 | 1,506.00 | 1,487.00 | 1,505.00 | 1,498.08 | 1,437 |
| May 3, 2024 | 1,430.00 | 1,456.00 | 1,430.00 | 1,447.00 | 1,440.34 | 891 |
| May 2, 2024 | 1,422.00 | 1,435.00 | 1,416.00 | 1,431.00 | 1,424.42 | 1,659 |
| May 1, 2024 | 1,402.00 | 1,405.00 | 1,397.00 | 1,401.00 | 1,394.56 | 336 |
| Apr 30, 2024 | 1,407.50 | 1,424.00 | 1,407.00 | 1,411.00 | 1,404.51 | 5,554 |
| Apr 29, 2024 | 1,391.00 | 1,397.00 | 1,380.00 | 1,395.00 | 1,388.58 | 897 |
| Apr 26, 2024 | 1,392.00 | 1,402.00 | 1,392.00 | 1,397.00 | 1,390.57 | 522 |
| Apr 25, 2024 | 1,387.00 | 1,399.00 | 1,374.00 | 1,383.00 | 1,376.64 | 1,625 |
| Apr 24, 2024 | 1,428.00 | 1,430.00 | 1,415.00 | 1,418.00 | 1,411.48 | 1,528 |
| Apr 23, 2024 | 1,372.50 | 1,390.00 | 1,371.00 | 1,388.00 | 1,381.62 | 1,440 |
| Apr 22, 2024 | 1,385.00 | 1,392.00 | 1,380.00 | 1,384.00 | 1,377.63 | 1,033 |
| Apr 19, 2024 | 1,402.00 | 1,423.00 | 1,401.00 | 1,417.00 | 1,410.48 | 971 |
| Apr 18, 2024 | 1,449.00 | 1,449.00 | 1,428.00 | 1,442.00 | 1,435.37 | 2,236 |
| Apr 17, 2024 | 1,430.00 | 1,434.00 | 1,415.00 | 1,419.00 | 1,412.47 | 1,331 |
| Apr 16, 2024 | 1,402.00 | 1,440.00 | 1,402.00 | 1,433.00 | 1,426.41 | 1,041 |
| Apr 15, 2024 | 1,487.00 | 1,489.00 | 1,472.00 | 1,476.00 | 1,469.21 | 1,280 |
| Apr 12, 2024 | 1,522.00 | 1,522.00 | 1,486.00 | 1,490.00 | 1,483.15 | 1,099 |
| Apr 11, 2024 | 1,538.00 | 1,544.00 | 1,525.00 | 1,532.00 | 1,524.95 | 1,597 |
| Apr 10, 2024 | 1,562.00 | 1,566.00 | 1,480.00 | 1,484.00 | 1,477.17 | 2,002 |
| Apr 9, 2024 | 1,547.00 | 1,557.00 | 1,545.00 | 1,551.00 | 1,543.87 | 1,385 |
| Apr 8, 2024 | 1,567.00 | 1,578.00 | 1,558.00 | 1,576.00 | 1,568.75 | 2,470 |
| Apr 5, 2024 | 1,562.00 | 1,578.00 | 1,559.00 | 1,565.00 | 1,557.80 | 3,717 |
| Apr 4, 2024 | 1,572.00 | 1,589.00 | 1,568.00 | 1,589.00 | 1,581.69 | 1,619 |
| Apr 3, 2024 | 1,551.00 | 1,579.00 | 1,549.00 | 1,577.00 | 1,569.75 | 1,879 |
| Apr 2, 2024 | 1,562.00 | 1,570.00 | 1,555.00 | 1,561.00 | 1,553.82 | 1,543 |
| Mar 28, 2024 | 1,493.00 | 1,502.00 | 1,487.00 | 1,491.00 | 1,484.14 | 504 |
| Mar 27, 2024 | 6.64 Dividend | |||||
| Mar 27, 2024 | 1,465.00 | 1,480.00 | 1,458.00 | 1,476.00 | 1,469.21 | 1,539 |
| Mar 26, 2024 | 1,482.00 | 1,497.00 | 1,479.00 | 1,489.00 | 1,475.55 | 2,871 |
| Mar 25, 2024 | 1,460.00 | 1,466.00 | 1,458.00 | 1,461.00 | 1,447.80 | 1,921 |
| Mar 22, 2024 | 1,474.00 | 1,477.00 | 1,458.00 | 1,458.00 | 1,444.83 | 1,913 |
| Mar 21, 2024 | 1,501.00 | 1,502.00 | 1,480.00 | 1,487.00 | 1,473.56 | 3,863 |
| Mar 20, 2024 | 1,443.00 | 1,450.00 | 1,432.50 | 1,437.50 | 1,424.51 | 2,111 |
| Mar 19, 2024 | 1,356.00 | 1,368.00 | 1,356.00 | 1,368.00 | 1,355.64 | 574 |
| Mar 18, 2024 | 1,363.00 | 1,368.00 | 1,357.50 | 1,364.00 | 1,351.68 | 2,088 |
| Mar 15, 2024 | 1,360.00 | 1,365.00 | 1,356.00 | 1,357.00 | 1,344.74 | 524 |
| Mar 14, 2024 | 1,405.00 | 1,409.00 | 1,389.00 | 1,390.00 | 1,377.44 | 1,836 |
| Mar 13, 2024 | 1,402.00 | 1,409.00 | 1,400.00 | 1,402.00 | 1,389.33 | 847 |
| Mar 12, 2024 | 1,394.00 | 1,396.00 | 1,384.00 | 1,392.00 | 1,379.42 | 1,951 |
| Mar 11, 2024 | 1,380.00 | 1,382.00 | 1,366.00 | 1,373.00 | 1,360.59 | 1,217 |
| Mar 8, 2024 | 1,383.00 | 1,401.00 | 1,382.50 | 1,390.00 | 1,377.44 | 1,594 |
| Mar 7, 2024 | 1,355.50 | 1,379.00 | 1,355.50 | 1,379.00 | 1,366.54 | 1,307 |
| Mar 6, 2024 | 1,363.00 | 1,379.00 | 1,361.00 | 1,379.00 | 1,366.54 | 818 |
| Mar 5, 2024 | 1,382.00 | 1,383.00 | 1,369.00 | 1,373.00 | 1,360.59 | 3,417 |
| Mar 4, 2024 | 1,405.00 | 1,405.00 | 1,397.00 | 1,400.00 | 1,387.35 | 1,767 |
| Mar 1, 2024 | 1,367.50 | 1,379.00 | 1,362.00 | 1,379.00 | 1,366.54 | 1,471 |
| Feb 29, 2024 | 1,371.00 | 1,371.00 | 1,361.00 | 1,362.00 | 1,349.69 | 1,124 |
| Feb 28, 2024 | 1,365.00 | 1,365.00 | 1,356.00 | 1,359.00 | 1,346.72 | 1,178 |
| Feb 27, 2024 | 1,373.00 | 1,373.00 | 1,363.00 | 1,368.00 | 1,355.64 | 1,899 |
| Feb 26, 2024 | 1,369.00 | 1,373.00 | 1,366.50 | 1,369.00 | 1,356.63 | 406 |
| Feb 23, 2024 | 1,368.00 | 1,383.00 | 1,367.00 | 1,370.50 | 1,358.12 | 888 |
| Feb 22, 2024 | 1,391.00 | 1,397.00 | 1,374.00 | 1,376.00 | 1,363.57 | 1,118 |
| Feb 21, 2024 | 1,364.00 | 1,374.00 | 1,361.00 | 1,373.00 | 1,360.59 | 1,839 |
| Feb 20, 2024 | 1,370.00 | 1,374.00 | 1,365.00 | 1,372.00 | 1,359.60 | 2,709 |
| Feb 19, 2024 | 1,368.00 | 1,385.00 | 1,368.00 | 1,385.00 | 1,372.49 | 535 |
| Feb 16, 2024 | 1,355.00 | 1,362.00 | 1,354.00 | 1,359.00 | 1,346.72 | 1,810 |
| Feb 15, 2024 | 1,368.00 | 1,371.50 | 1,359.00 | 1,363.00 | 1,350.68 | 2,207 |
| Feb 14, 2024 | 1,384.00 | 1,389.00 | 1,377.00 | 1,384.50 | 1,371.99 | 2,640 |
| Feb 13, 2024 | 1,425.00 | 1,431.00 | 1,385.00 | 1,392.00 | 1,379.42 | 2,319 |
| Feb 12, 2024 | 1,403.00 | 1,428.00 | 1,403.00 | 1,427.00 | 1,414.11 | 1,726 |
| Feb 9, 2024 | 1,387.00 | 1,403.00 | 1,387.00 | 1,399.00 | 1,386.36 | 1,662 |
| Feb 8, 2024 | 1,389.00 | 1,392.00 | 1,381.00 | 1,384.00 | 1,371.49 | 829 |
| Feb 7, 2024 | 1,415.00 | 1,415.00 | 1,405.00 | 1,408.00 | 1,395.28 | 2,381 |
| Feb 6, 2024 | 1,396.00 | 1,405.00 | 1,392.00 | 1,403.00 | 1,390.32 | 1,266 |
| Feb 5, 2024 | 1,388.00 | 1,398.00 | 1,383.00 | 1,385.00 | 1,372.49 | 1,251 |
| Feb 2, 2024 | 1,410.00 | 1,418.00 | 1,399.00 | 1,399.00 | 1,386.36 | 1,502 |
| Feb 1, 2024 | 1,378.00 | 1,380.00 | 1,373.50 | 1,374.50 | 1,362.08 | 717 |
| Jan 31, 2024 | 1,360.00 | 1,371.00 | 1,355.00 | 1,367.00 | 1,354.65 | 1,938 |
| Jan 30, 2024 | 1,394.00 | 1,398.00 | 1,387.00 | 1,388.00 | 1,375.46 | 1,773 |
| Jan 29, 2024 | 1,400.00 | 1,402.00 | 1,392.00 | 1,398.00 | 1,385.37 | 1,471 |
| Jan 26, 2024 | 1,378.00 | 1,391.00 | 1,378.00 | 1,387.00 | 1,374.47 | 1,514 |
| Jan 25, 2024 | 1,391.50 | 1,399.00 | 1,383.00 | 1,386.00 | 1,373.48 | 2,240 |
| Jan 24, 2024 | 1,380.00 | 1,402.00 | 1,380.00 | 1,398.00 | 1,385.37 | 3,183 |
| Jan 23, 2024 | 1,405.00 | 1,407.00 | 1,397.50 | 1,399.50 | 1,386.85 | 1,007 |
| Jan 22, 2024 | 1,406.00 | 1,410.00 | 1,402.00 | 1,406.00 | 1,393.30 | 1,516 |
| Jan 19, 2024 | 1,396.00 | 1,406.00 | 1,391.00 | 1,397.00 | 1,384.38 | 1,524 |
| Jan 18, 2024 | 1,338.00 | 1,360.00 | 1,335.00 | 1,359.00 | 1,346.72 | 6,020 |
| Jan 17, 2024 | 1,324.00 | 1,324.00 | 1,308.00 | 1,310.00 | 1,298.16 | 2,782 |
| Jan 16, 2024 | 1,360.00 | 1,362.00 | 1,345.00 | 1,358.00 | 1,345.73 | 2,429 |
| Jan 15, 2024 | 1,390.00 | 1,393.00 | 1,386.00 | 1,390.00 | 1,377.44 | 1,093 |
| Jan 12, 2024 | 1,383.00 | 1,399.00 | 1,380.00 | 1,396.00 | 1,383.39 | 926 |
| Jan 11, 2024 | 1,384.00 | 1,393.00 | 1,369.00 | 1,371.00 | 1,358.61 | 2,662 |
| Jan 10, 2024 | 1,392.00 | 1,393.00 | 1,375.00 | 1,387.00 | 1,374.47 | 5,639 |
| Jan 9, 2024 | 1,418.00 | 1,418.00 | 1,397.00 | 1,405.00 | 1,392.31 | 2,680 |
| Jan 8, 2024 | 1,449.00 | 1,459.00 | 1,439.00 | 1,457.00 | 1,443.84 | 1,774 |
| Jan 5, 2024 | 1,446.00 | 1,463.00 | 1,431.00 | 1,458.00 | 1,444.83 | 1,574 |
| Jan 4, 2024 | 1,453.00 | 1,455.00 | 1,444.00 | 1,454.00 | 1,440.86 | 2,153 |
| Jan 3, 2024 | 1,464.00 | 1,467.00 | 1,440.00 | 1,445.00 | 1,431.94 | 1,612 |
| Jan 2, 2024 | 1,512.00 | 1,519.00 | 1,491.00 | 1,500.00 | 1,486.45 | 1,465 |
| Dec 29, 2023 | 1,496.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,481.49 | 550 |
| Dec 28, 2023 | 6.47 Dividend | |||||
| Dec 28, 2023 | 1,506.00 | 1,520.00 | 1,500.00 | 1,509.00 | 1,495.37 | 650 |
| Dec 27, 2023 | 1,499.00 | 1,504.00 | 1,490.00 | 1,498.00 | 1,478.05 | 959 |
| Dec 22, 2023 | 1,448.00 | 1,454.00 | 1,447.00 | 1,452.00 | 1,432.67 | 1,663 |
| Dec 21, 2023 | 1,432.00 | 1,446.00 | 1,432.00 | 1,442.00 | 1,422.80 | 1,727 |
| Dec 20, 2023 | 1,429.00 | 1,439.00 | 1,422.00 | 1,433.00 | 1,413.92 | 1,916 |
| Dec 19, 2023 | 1,391.00 | 1,405.00 | 1,388.00 | 1,404.00 | 1,385.31 | 5,029 |
| Dec 18, 2023 | 1,395.00 | 1,397.00 | 1,381.00 | 1,382.00 | 1,363.60 | 1,496 |
| Dec 15, 2023 | 1,410.00 | 1,410.00 | 1,388.00 | 1,399.00 | 1,380.37 | 1,434 |
| Dec 14, 2023 | 1,400.00 | 1,414.00 | 1,397.00 | 1,412.00 | 1,393.20 | 1,734 |
| Dec 13, 2023 | 1,376.00 | 1,376.00 | 1,366.00 | 1,370.00 | 1,351.76 | 2,329 |
| Dec 12, 2023 | 1,391.00 | 1,398.00 | 1,381.00 | 1,387.00 | 1,368.53 | 1,710 |
| Dec 11, 2023 | 1,378.00 | 1,383.00 | 1,374.00 | 1,381.00 | 1,362.61 | 999 |
| Dec 8, 2023 | 1,380.00 | 1,386.00 | 1,371.00 | 1,382.00 | 1,363.60 | 1,503 |
| Dec 7, 2023 | 1,349.00 | 1,359.00 | 1,348.00 | 1,355.00 | 1,336.96 | 1,186 |
| Dec 6, 2023 | 1,362.00 | 1,369.00 | 1,360.00 | 1,365.00 | 1,346.82 | 1,134 |
| Dec 5, 2023 | 1,347.00 | 1,355.00 | 1,347.00 | 1,348.00 | 1,330.05 | 655 |
| Dec 4, 2023 | 1,383.00 | 1,387.00 | 1,369.00 | 1,370.00 | 1,351.76 | 1,271 |
| Dec 1, 2023 | 1,370.00 | 1,378.00 | 1,366.00 | 1,378.00 | 1,359.65 | 1,907 |
| Nov 30, 2023 | 1,399.00 | 1,403.00 | 1,387.00 | 1,389.00 | 1,370.51 | 2,191 |
| Nov 29, 2023 | 1,402.00 | 1,412.00 | 1,401.00 | 1,401.00 | 1,382.35 | 1,342 |
| Nov 28, 2023 | 1,395.00 | 1,398.00 | 1,390.00 | 1,397.00 | 1,378.40 | 2,218 |
| Nov 27, 2023 | 1,365.00 | 1,369.00 | 1,360.00 | 1,363.00 | 1,344.85 | 679 |
| Nov 24, 2023 | 1,363.00 | 1,368.00 | 1,363.00 | 1,364.00 | 1,345.84 | 524 |
| Nov 23, 2023 | 1,391.00 | 1,392.00 | 1,381.00 | 1,384.00 | 1,365.57 | 376 |
| Nov 22, 2023 | 1,391.00 | 1,396.00 | 1,383.00 | 1,386.00 | 1,367.55 | 1,508 |
| Nov 21, 2023 | 1,401.00 | 1,408.00 | 1,392.00 | 1,395.00 | 1,376.43 | 1,944 |
| Nov 20, 2023 | 1,400.50 | 1,406.00 | 1,397.00 | 1,402.00 | 1,383.33 | 1,735 |