KOSDAQ - Delayed Quote KRW
Saltware Co., Ltd. (328380.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 6, 2024 | 1,037.00 | 1,089.00 | 1,017.00 | 1,053.00 | 1,053.00 | 846,510 |
| Nov 5, 2024 | 1,010.00 | 1,037.00 | 997.00 | 1,028.00 | 1,028.00 | 350,507 |
| Nov 4, 2024 | 1,000.00 | 1,029.00 | 978.00 | 1,017.00 | 1,017.00 | 400,915 |
| Nov 1, 2024 | 1,003.00 | 1,098.00 | 992.00 | 993.00 | 993.00 | 2,049,546 |
| Oct 31, 2024 | 1,000.00 | 1,030.00 | 970.00 | 1,010.00 | 1,010.00 | 503,587 |
| Oct 30, 2024 | 1,058.00 | 1,060.00 | 1,010.00 | 1,012.00 | 1,012.00 | 516,690 |
| Oct 29, 2024 | 1,044.00 | 1,085.00 | 1,026.00 | 1,058.00 | 1,058.00 | 867,109 |
| Oct 28, 2024 | 1,081.00 | 1,103.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1,151,307 |
| Oct 25, 2024 | 1,060.00 | 1,272.00 | 1,008.00 | 1,080.00 | 1,080.00 | 13,294,380 |
| Oct 24, 2024 | 1,092.00 | 1,110.00 | 1,045.00 | 1,045.00 | 1,045.00 | 892,463 |
| Oct 23, 2024 | 1,142.00 | 1,162.00 | 1,072.00 | 1,117.00 | 1,117.00 | 1,670,954 |
| Oct 22, 2024 | 1,161.00 | 1,167.00 | 1,101.00 | 1,161.00 | 1,161.00 | 2,437,540 |
| Oct 21, 2024 | 1,226.00 | 1,299.00 | 1,120.00 | 1,161.00 | 1,161.00 | 12,275,400 |
| Oct 18, 2024 | 936.00 | 1,212.00 | 918.00 | 1,212.00 | 1,212.00 | 17,822,670 |
| Oct 17, 2024 | 926.00 | 964.00 | 923.00 | 933.00 | 933.00 | 19,974 |
| Oct 16, 2024 | 931.00 | 973.00 | 916.00 | 921.00 | 921.00 | 40,406 |
| Oct 15, 2024 | 928.00 | 942.00 | 920.00 | 936.00 | 936.00 | 22,454 |
| Oct 14, 2024 | 930.00 | 930.00 | 910.00 | 928.00 | 928.00 | 32,103 |
| Oct 11, 2024 | 936.00 | 958.00 | 901.00 | 930.00 | 930.00 | 74,103 |
| Oct 10, 2024 | 934.00 | 946.00 | 930.00 | 936.00 | 936.00 | 30,760 |
| Oct 8, 2024 | 947.00 | 957.00 | 933.00 | 934.00 | 934.00 | 33,508 |
| Oct 7, 2024 | 964.00 | 964.00 | 948.00 | 957.00 | 957.00 | 24,120 |
| Oct 4, 2024 | 949.00 | 971.00 | 944.00 | 964.00 | 964.00 | 20,168 |
| Oct 2, 2024 | 955.00 | 958.00 | 938.00 | 949.00 | 949.00 | 25,107 |
| Sep 30, 2024 | 971.00 | 980.00 | 954.00 | 961.00 | 961.00 | 46,547 |
| Sep 27, 2024 | 963.00 | 978.00 | 954.00 | 971.00 | 971.00 | 49,292 |
| Sep 26, 2024 | 944.00 | 965.00 | 944.00 | 963.00 | 963.00 | 57,439 |
| Sep 25, 2024 | 934.00 | 948.00 | 934.00 | 944.00 | 944.00 | 16,784 |
| Sep 24, 2024 | 906.00 | 935.00 | 906.00 | 934.00 | 934.00 | 52,865 |
| Sep 23, 2024 | 916.00 | 916.00 | 897.00 | 911.00 | 911.00 | 19,826 |
| Sep 20, 2024 | 895.00 | 912.00 | 894.00 | 912.00 | 912.00 | 49,499 |
| Sep 19, 2024 | 907.00 | 926.00 | 853.00 | 895.00 | 895.00 | 63,793 |
| Sep 13, 2024 | 914.00 | 935.00 | 895.00 | 903.00 | 903.00 | 75,036 |
| Sep 12, 2024 | 886.00 | 910.00 | 886.00 | 909.00 | 909.00 | 87,410 |
| Sep 11, 2024 | 905.00 | 905.00 | 865.00 | 886.00 | 886.00 | 86,473 |
| Sep 10, 2024 | 923.00 | 939.00 | 882.00 | 885.00 | 885.00 | 86,865 |
| Sep 9, 2024 | 925.00 | 926.00 | 878.00 | 923.00 | 923.00 | 100,222 |
| Sep 6, 2024 | 948.00 | 975.00 | 925.00 | 926.00 | 926.00 | 91,558 |
| Sep 5, 2024 | 961.00 | 1,037.00 | 943.00 | 950.00 | 950.00 | 577,505 |
| Sep 4, 2024 | 963.00 | 982.00 | 944.00 | 956.00 | 956.00 | 90,701 |
| Sep 3, 2024 | 988.00 | 989.00 | 950.00 | 967.00 | 967.00 | 21,531 |
| Sep 2, 2024 | 972.00 | 992.00 | 972.00 | 987.00 | 987.00 | 28,430 |
| Aug 30, 2024 | 963.00 | 991.00 | 956.00 | 972.00 | 972.00 | 28,787 |
| Aug 29, 2024 | 951.00 | 980.00 | 951.00 | 953.00 | 953.00 | 66,723 |
| Aug 28, 2024 | 980.00 | 984.00 | 967.00 | 969.00 | 969.00 | 61,509 |
| Aug 27, 2024 | 968.00 | 989.00 | 962.00 | 980.00 | 980.00 | 119,297 |
| Aug 26, 2024 | 984.00 | 1,005.00 | 983.00 | 990.00 | 990.00 | 37,054 |
| Aug 23, 2024 | 993.00 | 1,001.00 | 977.00 | 984.00 | 984.00 | 62,042 |
| Aug 22, 2024 | 997.00 | 1,024.00 | 989.00 | 993.00 | 993.00 | 111,411 |
| Aug 21, 2024 | 1,022.00 | 1,029.00 | 995.00 | 996.00 | 996.00 | 78,152 |
| Aug 20, 2024 | 1,019.00 | 1,023.00 | 1,009.00 | 1,022.00 | 1,022.00 | 51,357 |
| Aug 19, 2024 | 1,024.00 | 1,024.00 | 1,005.00 | 1,011.00 | 1,011.00 | 50,913 |
| Aug 16, 2024 | 1,039.00 | 1,044.00 | 1,000.00 | 1,015.00 | 1,015.00 | 90,234 |
| Aug 14, 2024 | 1,024.00 | 1,040.00 | 1,023.00 | 1,034.00 | 1,034.00 | 66,229 |
| Aug 13, 2024 | 1,045.00 | 1,050.00 | 1,019.00 | 1,021.00 | 1,021.00 | 49,376 |
| Aug 12, 2024 | 1,032.00 | 1,050.00 | 1,032.00 | 1,044.00 | 1,044.00 | 35,609 |
| Aug 9, 2024 | 1,001.00 | 1,065.00 | 1,001.00 | 1,031.00 | 1,031.00 | 136,498 |
| Aug 8, 2024 | 993.00 | 1,020.00 | 988.00 | 1,000.00 | 1,000.00 | 70,784 |
| Aug 7, 2024 | 991.00 | 1,044.00 | 990.00 | 997.00 | 997.00 | 119,891 |
| Aug 6, 2024 | 951.00 | 1,017.00 | 951.00 | 991.00 | 991.00 | 202,949 |
| Aug 5, 2024 | 1,118.00 | 1,118.00 | 949.00 | 950.00 | 950.00 | 359,170 |
| Aug 2, 2024 | 1,110.00 | 1,147.00 | 1,110.00 | 1,124.00 | 1,124.00 | 81,987 |
| Aug 1, 2024 | 1,122.00 | 1,155.00 | 1,115.00 | 1,143.00 | 1,143.00 | 65,943 |
| Jul 31, 2024 | 1,104.00 | 1,125.00 | 1,104.00 | 1,115.00 | 1,115.00 | 66,960 |
| Jul 30, 2024 | 1,127.00 | 1,197.00 | 1,110.00 | 1,115.00 | 1,115.00 | 307,104 |
| Jul 29, 2024 | 1,110.00 | 1,123.00 | 1,101.00 | 1,115.00 | 1,115.00 | 105,779 |
| Jul 26, 2024 | 1,121.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 183,293 |
| Jul 25, 2024 | 1,158.00 | 1,170.00 | 1,088.00 | 1,133.00 | 1,133.00 | 277,013 |
| Jul 24, 2024 | 1,184.00 | 1,194.00 | 1,163.00 | 1,186.00 | 1,186.00 | 183,362 |
| Jul 23, 2024 | 1,212.00 | 1,250.00 | 1,180.00 | 1,184.00 | 1,184.00 | 730,997 |
| Jul 22, 2024 | 1,192.00 | 1,375.00 | 1,176.00 | 1,212.00 | 1,212.00 | 8,400,087 |
| Jul 19, 2024 | 1,161.00 | 1,169.00 | 1,153.00 | 1,153.00 | 1,153.00 | 29,134 |
| Jul 18, 2024 | 1,149.00 | 1,165.00 | 1,137.00 | 1,160.00 | 1,160.00 | 75,658 |
| Jul 17, 2024 | 1,178.00 | 1,179.00 | 1,144.00 | 1,149.00 | 1,149.00 | 96,832 |
| Jul 16, 2024 | 1,195.00 | 1,204.00 | 1,167.00 | 1,179.00 | 1,179.00 | 85,434 |
| Jul 15, 2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,193.00 | 1,193.00 | 24,966 |
| Jul 12, 2024 | 1,200.00 | 1,210.00 | 1,177.00 | 1,192.00 | 1,192.00 | 75,745 |
| Jul 11, 2024 | 1,225.00 | 1,225.00 | 1,204.00 | 1,204.00 | 1,204.00 | 25,772 |
| Jul 10, 2024 | 1,208.00 | 1,230.00 | 1,199.00 | 1,222.00 | 1,222.00 | 47,987 |
| Jul 9, 2024 | 1,210.00 | 1,221.00 | 1,200.00 | 1,220.00 | 1,220.00 | 57,321 |
| Jul 8, 2024 | 1,179.00 | 1,209.00 | 1,179.00 | 1,209.00 | 1,209.00 | 49,330 |
| Jul 5, 2024 | 1,171.00 | 1,223.00 | 1,164.00 | 1,178.00 | 1,178.00 | 100,443 |
| Jul 4, 2024 | 1,166.00 | 1,183.00 | 1,163.00 | 1,171.00 | 1,171.00 | 83,245 |
| Jul 3, 2024 | 1,189.00 | 1,195.00 | 1,165.00 | 1,177.00 | 1,177.00 | 98,003 |
| Jul 2, 2024 | 1,223.00 | 1,225.00 | 1,184.00 | 1,189.00 | 1,189.00 | 68,330 |
| Jul 1, 2024 | 1,224.00 | 1,230.00 | 1,205.00 | 1,225.00 | 1,225.00 | 34,784 |
| Jun 28, 2024 | 1,209.00 | 1,225.00 | 1,198.00 | 1,224.00 | 1,224.00 | 67,724 |
| Jun 27, 2024 | 1,225.00 | 1,234.00 | 1,208.00 | 1,208.00 | 1,208.00 | 60,375 |
| Jun 26, 2024 | 1,194.00 | 1,221.00 | 1,184.00 | 1,220.00 | 1,220.00 | 65,412 |
| Jun 25, 2024 | 1,199.00 | 1,212.00 | 1,160.00 | 1,194.00 | 1,194.00 | 129,472 |
| Jun 24, 2024 | 1,220.00 | 1,235.00 | 1,195.00 | 1,208.00 | 1,208.00 | 65,015 |
| Jun 21, 2024 | 1,220.00 | 1,235.00 | 1,159.00 | 1,220.00 | 1,220.00 | 132,620 |
| Jun 20, 2024 | 1,217.00 | 1,236.00 | 1,215.00 | 1,220.00 | 1,220.00 | 77,545 |
| Jun 19, 2024 | 1,264.00 | 1,272.00 | 1,218.00 | 1,218.00 | 1,218.00 | 386,480 |
| Jun 18, 2024 | 1,270.00 | 1,282.00 | 1,263.00 | 1,264.00 | 1,264.00 | 89,483 |
| Jun 17, 2024 | 1,275.00 | 1,285.00 | 1,270.00 | 1,283.00 | 1,283.00 | 42,432 |
| Jun 14, 2024 | 1,291.00 | 1,296.00 | 1,270.00 | 1,275.00 | 1,275.00 | 147,286 |
| Jun 13, 2024 | 1,295.00 | 1,309.00 | 1,291.00 | 1,294.00 | 1,294.00 | 66,323 |
| Jun 12, 2024 | 1,309.00 | 1,317.00 | 1,285.00 | 1,308.00 | 1,308.00 | 90,342 |
| Jun 11, 2024 | 1,290.00 | 1,309.00 | 1,290.00 | 1,309.00 | 1,309.00 | 31,958 |
| Jun 10, 2024 | 1,298.00 | 1,305.00 | 1,286.00 | 1,297.00 | 1,297.00 | 87,412 |
| Jun 7, 2024 | 1,286.00 | 1,297.00 | 1,283.00 | 1,295.00 | 1,295.00 | 67,756 |
| Jun 5, 2024 | 1,299.00 | 1,319.00 | 1,266.00 | 1,286.00 | 1,286.00 | 141,134 |
| Jun 4, 2024 | 1,314.00 | 1,319.00 | 1,291.00 | 1,293.00 | 1,293.00 | 64,849 |
| Jun 3, 2024 | 1,289.00 | 1,315.00 | 1,275.00 | 1,314.00 | 1,314.00 | 75,579 |
| May 31, 2024 | 1,270.00 | 1,296.00 | 1,266.00 | 1,289.00 | 1,289.00 | 138,240 |
| May 30, 2024 | 1,266.00 | 1,290.00 | 1,261.00 | 1,270.00 | 1,270.00 | 115,596 |
| May 29, 2024 | 1,320.00 | 1,326.00 | 1,251.00 | 1,266.00 | 1,266.00 | 557,592 |
| May 28, 2024 | 1,329.00 | 1,340.00 | 1,317.00 | 1,323.00 | 1,323.00 | 149,469 |
| May 27, 2024 | 1,355.00 | 1,355.00 | 1,323.00 | 1,329.00 | 1,329.00 | 252,268 |
| May 24, 2024 | 1,365.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | 202,730 |
| May 23, 2024 | 1,376.00 | 1,378.00 | 1,341.00 | 1,370.00 | 1,370.00 | 234,515 |
| May 22, 2024 | 1,389.00 | 1,395.00 | 1,367.00 | 1,367.00 | 1,367.00 | 254,891 |
| May 21, 2024 | 1,414.00 | 1,418.00 | 1,380.00 | 1,388.00 | 1,388.00 | 316,987 |
| May 20, 2024 | 1,405.00 | 1,441.00 | 1,400.00 | 1,407.00 | 1,407.00 | 273,176 |
| May 17, 2024 | 1,455.00 | 1,455.00 | 1,419.00 | 1,423.00 | 1,423.00 | 279,730 |
| May 16, 2024 | 1,468.00 | 1,485.00 | 1,450.00 | 1,457.00 | 1,457.00 | 396,361 |
| May 14, 2024 | 1,441.00 | 1,491.00 | 1,441.00 | 1,455.00 | 1,455.00 | 856,928 |
| May 13, 2024 | 1,430.00 | 1,459.00 | 1,423.00 | 1,441.00 | 1,441.00 | 334,009 |
| May 10, 2024 | 1,439.00 | 1,455.00 | 1,430.00 | 1,432.00 | 1,432.00 | 289,374 |
| May 9, 2024 | 1,433.00 | 1,458.00 | 1,420.00 | 1,438.00 | 1,438.00 | 424,600 |
| May 8, 2024 | 1,407.00 | 1,540.00 | 1,401.00 | 1,447.00 | 1,447.00 | 2,543,367 |
| May 7, 2024 | 1,400.00 | 1,446.00 | 1,392.00 | 1,415.00 | 1,415.00 | 273,998 |
| May 3, 2024 | 1,400.00 | 1,419.00 | 1,385.00 | 1,400.00 | 1,400.00 | 173,810 |
| May 2, 2024 | 1,375.00 | 1,410.00 | 1,369.00 | 1,402.00 | 1,402.00 | 205,059 |
| Apr 30, 2024 | 1,380.00 | 1,388.00 | 1,377.00 | 1,378.00 | 1,378.00 | 114,916 |
| Apr 29, 2024 | 1,368.00 | 1,388.00 | 1,364.00 | 1,383.00 | 1,383.00 | 146,599 |
| Apr 26, 2024 | 1,400.00 | 1,403.00 | 1,366.00 | 1,367.00 | 1,367.00 | 232,950 |
| Apr 25, 2024 | 1,388.00 | 1,394.00 | 1,367.00 | 1,367.00 | 1,367.00 | 158,405 |
| Apr 24, 2024 | 1,360.00 | 1,390.00 | 1,360.00 | 1,389.00 | 1,389.00 | 163,299 |
| Apr 23, 2024 | 1,361.00 | 1,373.00 | 1,353.00 | 1,353.00 | 1,353.00 | 129,891 |
| Apr 22, 2024 | 1,369.00 | 1,390.00 | 1,355.00 | 1,362.00 | 1,362.00 | 222,148 |
| Apr 19, 2024 | 1,394.00 | 1,396.00 | 1,337.00 | 1,369.00 | 1,369.00 | 427,115 |
| Apr 18, 2024 | 1,366.00 | 1,422.00 | 1,366.00 | 1,404.00 | 1,404.00 | 207,506 |
| Apr 17, 2024 | 1,370.00 | 1,396.00 | 1,365.00 | 1,365.00 | 1,365.00 | 290,660 |
| Apr 16, 2024 | 1,411.00 | 1,430.00 | 1,365.00 | 1,370.00 | 1,370.00 | 386,234 |
| Apr 15, 2024 | 1,450.00 | 1,450.00 | 1,338.00 | 1,435.00 | 1,435.00 | 688,033 |
| Apr 12, 2024 | 1,468.00 | 1,541.00 | 1,444.00 | 1,452.00 | 1,452.00 | 1,796,678 |
| Apr 11, 2024 | 1,450.00 | 1,450.00 | 1,430.00 | 1,436.00 | 1,436.00 | 159,185 |
| Apr 9, 2024 | 1,434.00 | 1,456.00 | 1,426.00 | 1,453.00 | 1,453.00 | 210,341 |
| Apr 8, 2024 | 1,463.00 | 1,469.00 | 1,429.00 | 1,434.00 | 1,434.00 | 370,200 |
| Apr 5, 2024 | 1,474.00 | 1,519.00 | 1,443.00 | 1,464.00 | 1,464.00 | 1,286,739 |
| Apr 4, 2024 | 1,463.00 | 1,484.00 | 1,437.00 | 1,459.00 | 1,459.00 | 1,005,155 |
| Apr 3, 2024 | 1,489.00 | 1,489.00 | 1,453.00 | 1,461.00 | 1,461.00 | 815,652 |
| Apr 2, 2024 | 1,500.00 | 1,540.00 | 1,481.00 | 1,490.00 | 1,490.00 | 1,350,159 |
| Apr 1, 2024 | 1,487.00 | 1,600.00 | 1,470.00 | 1,530.00 | 1,530.00 | 4,597,331 |
| Mar 29, 2024 | 1,478.00 | 1,620.00 | 1,459.00 | 1,487.00 | 1,487.00 | 8,607,923 |
| Mar 28, 2024 | 1,589.00 | 1,593.00 | 1,435.00 | 1,436.00 | 1,436.00 | 2,694,044 |
| Mar 27, 2024 | 1,488.00 | 1,500.00 | 1,461.00 | 1,480.00 | 1,480.00 | 611,821 |
| Mar 26, 2024 | 1,485.00 | 1,518.00 | 1,459.00 | 1,500.00 | 1,500.00 | 1,611,384 |
| Mar 25, 2024 | 1,413.00 | 1,550.00 | 1,401.00 | 1,474.00 | 1,474.00 | 4,809,594 |
| Mar 22, 2024 | 1,406.00 | 1,432.00 | 1,396.00 | 1,409.00 | 1,409.00 | 622,207 |
| Mar 21, 2024 | 1,450.00 | 1,480.00 | 1,415.00 | 1,415.00 | 1,415.00 | 884,184 |
| Mar 20, 2024 | 1,458.00 | 1,518.00 | 1,430.00 | 1,443.00 | 1,443.00 | 2,321,937 |
| Mar 19, 2024 | 1,410.00 | 1,713.00 | 1,375.00 | 1,500.00 | 1,500.00 | 21,087,060 |
| Mar 18, 2024 | 1,459.00 | 1,625.00 | 1,340.00 | 1,399.00 | 1,399.00 | 6,803,457 |
| Mar 15, 2024 | 1,405.00 | 1,477.00 | 1,390.00 | 1,441.00 | 1,441.00 | 846,764 |
| Mar 14, 2024 | 1,447.00 | 1,447.00 | 1,403.00 | 1,407.00 | 1,407.00 | 449,150 |
| Mar 13, 2024 | 1,423.00 | 1,467.00 | 1,406.00 | 1,467.00 | 1,467.00 | 1,113,652 |
| Mar 12, 2024 | 1,436.00 | 1,441.00 | 1,394.00 | 1,400.00 | 1,400.00 | 461,758 |
| Mar 11, 2024 | 1,355.00 | 1,448.00 | 1,353.00 | 1,429.00 | 1,429.00 | 1,313,477 |
| Mar 8, 2024 | 1,372.00 | 1,373.00 | 1,340.00 | 1,345.00 | 1,345.00 | 152,949 |
| Mar 7, 2024 | 1,385.00 | 1,385.00 | 1,344.00 | 1,366.00 | 1,366.00 | 192,733 |
| Mar 6, 2024 | 1,336.00 | 1,385.00 | 1,315.00 | 1,381.00 | 1,381.00 | 223,603 |
| Mar 5, 2024 | 1,376.00 | 1,378.00 | 1,322.00 | 1,328.00 | 1,328.00 | 348,849 |
| Mar 4, 2024 | 1,367.00 | 1,380.00 | 1,358.00 | 1,366.00 | 1,366.00 | 223,634 |
| Feb 29, 2024 | 1,380.00 | 1,384.00 | 1,347.00 | 1,376.00 | 1,376.00 | 241,382 |
| Feb 28, 2024 | 1,361.00 | 1,383.00 | 1,345.00 | 1,375.00 | 1,375.00 | 257,007 |
| Feb 27, 2024 | 1,400.00 | 1,404.00 | 1,355.00 | 1,361.00 | 1,361.00 | 385,674 |
| Feb 26, 2024 | 1,399.00 | 1,421.00 | 1,390.00 | 1,392.00 | 1,392.00 | 244,157 |
| Feb 23, 2024 | 1,433.00 | 1,433.00 | 1,391.00 | 1,401.00 | 1,401.00 | 448,980 |
| Feb 22, 2024 | 1,450.00 | 1,460.00 | 1,405.00 | 1,431.00 | 1,431.00 | 688,421 |
| Feb 21, 2024 | 1,438.00 | 1,459.00 | 1,402.00 | 1,448.00 | 1,448.00 | 1,469,530 |
| Feb 20, 2024 | 1,350.00 | 1,620.00 | 1,335.00 | 1,460.00 | 1,460.00 | 13,569,980 |
| Feb 19, 2024 | 1,346.00 | 1,370.00 | 1,334.00 | 1,339.00 | 1,339.00 | 127,565 |
| Feb 16, 2024 | 1,340.00 | 1,356.00 | 1,326.00 | 1,355.00 | 1,355.00 | 145,201 |
| Feb 15, 2024 | 1,380.00 | 1,388.00 | 1,331.00 | 1,340.00 | 1,340.00 | 251,560 |
| Feb 14, 2024 | 1,343.00 | 1,377.00 | 1,325.00 | 1,367.00 | 1,367.00 | 206,953 |
| Feb 13, 2024 | 1,316.00 | 1,360.00 | 1,316.00 | 1,353.00 | 1,353.00 | 256,791 |
| Feb 8, 2024 | 1,314.00 | 1,329.00 | 1,307.00 | 1,309.00 | 1,309.00 | 97,635 |
| Feb 7, 2024 | 1,290.00 | 1,317.00 | 1,286.00 | 1,314.00 | 1,314.00 | 201,066 |
| Feb 6, 2024 | 1,294.00 | 1,305.00 | 1,276.00 | 1,286.00 | 1,286.00 | 162,899 |
| Feb 5, 2024 | 1,320.00 | 1,320.00 | 1,272.00 | 1,294.00 | 1,294.00 | 159,405 |
| Feb 2, 2024 | 1,360.00 | 1,365.00 | 1,309.00 | 1,312.00 | 1,312.00 | 308,666 |
| Feb 1, 2024 | 1,322.00 | 1,340.00 | 1,306.00 | 1,310.00 | 1,310.00 | 198,662 |
| Jan 31, 2024 | 1,358.00 | 1,415.00 | 1,327.00 | 1,335.00 | 1,335.00 | 582,238 |
| Jan 30, 2024 | 1,344.00 | 1,367.00 | 1,321.00 | 1,358.00 | 1,358.00 | 348,765 |
| Jan 29, 2024 | 1,413.00 | 1,413.00 | 1,338.00 | 1,344.00 | 1,344.00 | 525,920 |
| Jan 26, 2024 | 1,419.00 | 1,444.00 | 1,406.00 | 1,407.00 | 1,407.00 | 492,312 |
| Jan 25, 2024 | 1,454.00 | 1,465.00 | 1,409.00 | 1,448.00 | 1,448.00 | 343,941 |
| Jan 24, 2024 | 1,510.00 | 1,511.00 | 1,450.00 | 1,454.00 | 1,454.00 | 463,721 |
| Jan 23, 2024 | 1,524.00 | 1,538.00 | 1,474.00 | 1,496.00 | 1,496.00 | 635,730 |
| Jan 22, 2024 | 1,538.00 | 1,561.00 | 1,509.00 | 1,524.00 | 1,524.00 | 1,006,195 |
| Jan 19, 2024 | 1,548.00 | 1,548.00 | 1,488.00 | 1,524.00 | 1,524.00 | 1,221,760 |
| Jan 18, 2024 | 1,470.00 | 1,589.00 | 1,431.00 | 1,519.00 | 1,519.00 | 2,814,623 |
| Jan 17, 2024 | 1,468.00 | 1,468.00 | 1,406.00 | 1,416.00 | 1,416.00 | 302,662 |
| Jan 16, 2024 | 1,458.00 | 1,485.00 | 1,448.00 | 1,470.00 | 1,470.00 | 340,717 |
| Jan 15, 2024 | 1,446.00 | 1,484.00 | 1,429.00 | 1,458.00 | 1,458.00 | 342,462 |
| Jan 12, 2024 | 1,472.00 | 1,486.00 | 1,440.00 | 1,448.00 | 1,448.00 | 367,141 |
| Jan 11, 2024 | 1,456.00 | 1,495.00 | 1,453.00 | 1,466.00 | 1,466.00 | 360,691 |
| Jan 10, 2024 | 1,505.00 | 1,533.00 | 1,402.00 | 1,480.00 | 1,480.00 | 668,504 |
| Jan 9, 2024 | 1,566.00 | 1,566.00 | 1,501.00 | 1,506.00 | 1,506.00 | 820,137 |
| Jan 8, 2024 | 1,599.00 | 1,599.00 | 1,515.00 | 1,570.00 | 1,570.00 | 1,428,559 |
| Jan 5, 2024 | 1,538.00 | 1,538.00 | 1,405.00 | 1,530.00 | 1,530.00 | 852,052 |
| Jan 4, 2024 | 1,650.00 | 1,723.00 | 1,525.00 | 1,539.00 | 1,539.00 | 7,467,919 |
| Jan 3, 2024 | 1,470.00 | 1,519.00 | 1,466.00 | 1,501.00 | 1,501.00 | 1,271,243 |
| Jan 2, 2024 | 1,462.00 | 1,542.00 | 1,461.00 | 1,509.00 | 1,509.00 | 4,490,049 |
| Dec 28, 2023 | 1,418.00 | 1,525.00 | 1,394.00 | 1,455.00 | 1,455.00 | 5,037,055 |
| Dec 27, 2023 | 1,262.00 | 1,637.00 | 1,262.00 | 1,418.00 | 1,418.00 | 21,273,840 |
| Dec 26, 2023 | 1,289.00 | 1,293.00 | 1,260.00 | 1,273.00 | 1,273.00 | 329,007 |
| Dec 22, 2023 | 1,320.00 | 1,429.00 | 1,284.00 | 1,290.00 | 1,290.00 | 1,884,067 |
| Dec 21, 2023 | 1,288.00 | 1,298.00 | 1,274.00 | 1,281.00 | 1,281.00 | 184,710 |
| Dec 20, 2023 | 1,288.00 | 1,316.00 | 1,278.00 | 1,290.00 | 1,290.00 | 219,317 |
| Dec 19, 2023 | 1,276.00 | 1,292.00 | 1,263.00 | 1,280.00 | 1,280.00 | 230,479 |
| Dec 18, 2023 | 1,265.00 | 1,275.00 | 1,257.00 | 1,269.00 | 1,269.00 | 159,287 |
| Dec 15, 2023 | 1,262.00 | 1,280.00 | 1,258.00 | 1,260.00 | 1,260.00 | 167,475 |
| Dec 14, 2023 | 1,265.00 | 1,289.00 | 1,265.00 | 1,268.00 | 1,268.00 | 214,851 |
| Dec 13, 2023 | 1,289.00 | 1,300.00 | 1,258.00 | 1,258.00 | 1,258.00 | 268,301 |
| Dec 12, 2023 | 1,330.00 | 1,330.00 | 1,296.00 | 1,300.00 | 1,300.00 | 282,442 |
| Dec 11, 2023 | 1,316.00 | 1,339.00 | 1,299.00 | 1,325.00 | 1,325.00 | 231,818 |
| Dec 8, 2023 | 1,312.00 | 1,325.00 | 1,298.00 | 1,313.00 | 1,313.00 | 333,850 |
| Dec 7, 2023 | 1,326.00 | 1,338.00 | 1,291.00 | 1,301.00 | 1,301.00 | 274,251 |
| Dec 6, 2023 | 1,304.00 | 1,336.00 | 1,300.00 | 1,330.00 | 1,330.00 | 282,687 |
| Dec 5, 2023 | 1,364.00 | 1,364.00 | 1,303.00 | 1,307.00 | 1,307.00 | 496,963 |
| Dec 4, 2023 | 1,358.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,365.00 | 300,075 |
| Dec 1, 2023 | 1,380.00 | 1,386.00 | 1,359.00 | 1,365.00 | 1,365.00 | 409,556 |
| Nov 30, 2023 | 1,384.00 | 1,385.00 | 1,366.00 | 1,376.00 | 1,376.00 | 346,587 |
| Nov 29, 2023 | 1,384.00 | 1,450.00 | 1,368.00 | 1,384.00 | 1,384.00 | 1,104,727 |
| Nov 28, 2023 | 1,382.00 | 1,396.00 | 1,357.00 | 1,360.00 | 1,360.00 | 485,513 |
| Nov 27, 2023 | 1,430.00 | 1,430.00 | 1,380.00 | 1,382.00 | 1,382.00 | 488,153 |
| Nov 24, 2023 | 1,413.00 | 1,425.00 | 1,386.00 | 1,388.00 | 1,388.00 | 585,605 |
| Nov 23, 2023 | 1,424.00 | 1,437.00 | 1,400.00 | 1,406.00 | 1,406.00 | 646,573 |
| Nov 22, 2023 | 1,447.00 | 1,447.00 | 1,408.00 | 1,420.00 | 1,420.00 | 740,141 |
| Nov 21, 2023 | 1,419.00 | 1,578.00 | 1,401.00 | 1,454.00 | 1,454.00 | 4,892,708 |
| Nov 20, 2023 | 1,379.00 | 1,425.00 | 1,368.00 | 1,414.00 | 1,414.00 | 523,524 |
| Nov 17, 2023 | 1,413.00 | 1,424.00 | 1,363.00 | 1,379.00 | 1,379.00 | 606,347 |
| Nov 16, 2023 | 1,417.00 | 1,417.00 | 1,391.00 | 1,407.00 | 1,407.00 | 344,344 |
| Nov 15, 2023 | 1,419.00 | 1,440.00 | 1,400.00 | 1,416.00 | 1,416.00 | 498,636 |
| Nov 14, 2023 | 1,360.00 | 1,490.00 | 1,352.00 | 1,408.00 | 1,408.00 | 1,119,703 |
| Nov 13, 2023 | 1,491.00 | 1,493.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,060,411 |
| Nov 10, 2023 | 1,525.00 | 1,677.00 | 1,484.00 | 1,485.00 | 1,485.00 | 3,912,088 |
| Nov 9, 2023 | 1,530.00 | 1,530.00 | 1,453.00 | 1,467.00 | 1,467.00 | 672,134 |
| Nov 8, 2023 | 1,600.00 | 1,645.00 | 1,508.00 | 1,518.00 | 1,518.00 | 1,234,001 |
| Nov 7, 2023 | 1,642.00 | 1,643.00 | 1,540.00 | 1,590.00 | 1,590.00 | 1,087,975 |
| Nov 6, 2023 | 1,600.00 | 1,613.00 | 1,550.00 | 1,613.00 | 1,613.00 | 1,174,036 |