KOSDAQ - Delayed Quote • KRW
iA, Inc. (038880.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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 381.00 | 385.00 | 370.00 | 376.00 | 376.00 | 1,193,320 |
| Apr 24, 2024 | 379.00 | 382.00 | 376.00 | 379.00 | 379.00 | 467,552 |
| Apr 23, 2024 | 378.00 | 381.00 | 374.00 | 375.00 | 375.00 | 583,214 |
| Apr 22, 2024 | 378.00 | 382.00 | 376.00 | 378.00 | 378.00 | 353,784 |
| Apr 19, 2024 | 385.00 | 385.00 | 376.00 | 379.00 | 379.00 | 1,056,433 |
| Apr 18, 2024 | 381.00 | 385.00 | 379.00 | 384.00 | 384.00 | 944,268 |
| Apr 17, 2024 | 381.00 | 388.00 | 380.00 | 382.00 | 382.00 | 529,722 |
| Apr 16, 2024 | 390.00 | 392.00 | 379.00 | 382.00 | 382.00 | 1,251,433 |
| Apr 15, 2024 | 384.00 | 396.00 | 384.00 | 394.00 | 394.00 | 857,488 |
| Apr 12, 2024 | 395.00 | 402.00 | 395.00 | 396.00 | 396.00 | 459,280 |
| Apr 11, 2024 | 397.00 | 401.00 | 391.00 | 398.00 | 398.00 | 820,300 |
| Apr 9, 2024 | 399.00 | 406.00 | 392.00 | 397.00 | 397.00 | 1,054,748 |
| Apr 8, 2024 | 405.00 | 406.00 | 398.00 | 399.00 | 399.00 | 738,212 |
| Apr 5, 2024 | 406.00 | 410.00 | 401.00 | 405.00 | 405.00 | 586,574 |
| Apr 4, 2024 | 403.00 | 418.00 | 403.00 | 408.00 | 408.00 | 761,907 |
| Apr 3, 2024 | 411.00 | 413.00 | 401.00 | 405.00 | 405.00 | 728,359 |
| Apr 2, 2024 | 418.00 | 424.00 | 408.00 | 411.00 | 411.00 | 964,694 |
| Apr 1, 2024 | 415.00 | 424.00 | 415.00 | 421.00 | 421.00 | 783,496 |
| Mar 29, 2024 | 417.00 | 421.00 | 412.00 | 415.00 | 415.00 | 557,923 |
| Mar 28, 2024 | 417.00 | 426.00 | 416.00 | 417.00 | 417.00 | 633,171 |
| Mar 27, 2024 | 417.00 | 422.00 | 414.00 | 416.00 | 416.00 | 658,366 |
| Mar 26, 2024 | 420.00 | 425.00 | 418.00 | 420.00 | 420.00 | 742,430 |
| Mar 25, 2024 | 420.00 | 430.00 | 415.00 | 422.00 | 422.00 | 910,694 |
| Mar 22, 2024 | 430.00 | 430.00 | 415.00 | 420.00 | 420.00 | 951,353 |
| Mar 21, 2024 | 409.00 | 432.00 | 409.00 | 425.00 | 425.00 | 1,839,604 |
| Mar 20, 2024 | 409.00 | 411.00 | 404.00 | 407.00 | 407.00 | 885,897 |
| Mar 19, 2024 | 409.00 | 411.00 | 405.00 | 408.00 | 408.00 | 492,809 |
| Mar 18, 2024 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | 413,741 |
| Mar 15, 2024 | 407.00 | 418.00 | 399.00 | 409.00 | 409.00 | 844,769 |
| Mar 14, 2024 | 409.00 | 410.00 | 404.00 | 407.00 | 407.00 | 502,909 |
| Mar 13, 2024 | 415.00 | 417.00 | 404.00 | 407.00 | 407.00 | 978,434 |
| Mar 12, 2024 | 398.00 | 413.00 | 398.00 | 411.00 | 411.00 | 1,266,266 |
| Mar 11, 2024 | 409.00 | 411.00 | 398.00 | 401.00 | 401.00 | 1,306,079 |
| Mar 8, 2024 | 412.00 | 418.00 | 406.00 | 409.00 | 409.00 | 1,213,009 |
| Mar 7, 2024 | 420.00 | 421.00 | 409.00 | 412.00 | 412.00 | 1,151,728 |
| Mar 6, 2024 | 420.00 | 428.00 | 416.00 | 420.00 | 420.00 | 736,715 |
| Mar 5, 2024 | 420.00 | 425.00 | 413.00 | 423.00 | 423.00 | 843,915 |
| Mar 4, 2024 | 407.00 | 447.00 | 404.00 | 419.00 | 419.00 | 4,549,831 |
| Feb 29, 2024 | 404.00 | 416.00 | 394.00 | 411.00 | 411.00 | 1,985,431 |
| Feb 28, 2024 | 418.00 | 424.00 | 414.00 | 416.00 | 416.00 | 1,093,718 |
| Feb 27, 2024 | 421.00 | 428.00 | 414.00 | 418.00 | 418.00 | 1,876,727 |
| Feb 26, 2024 | 427.00 | 432.00 | 421.00 | 423.00 | 423.00 | 1,743,429 |
| Feb 23, 2024 | 437.00 | 447.00 | 424.00 | 427.00 | 427.00 | 3,345,661 |
| Feb 22, 2024 | 449.00 | 453.00 | 430.00 | 435.00 | 435.00 | 7,041,470 |
| Feb 21, 2024 | 472.00 | 475.00 | 458.00 | 473.00 | 473.00 | 5,749,932 |
| Feb 20, 2024 | 499.00 | 504.00 | 476.00 | 481.00 | 481.00 | 7,116,873 |
| Feb 19, 2024 | 511.00 | 515.00 | 482.00 | 511.00 | 511.00 | 10,177,820 |
| Feb 16, 2024 | 455.00 | 564.00 | 453.00 | 521.00 | 521.00 | 65,975,020 |
| Feb 15, 2024 | 434.00 | 436.00 | 428.00 | 434.00 | 434.00 | 426,051 |
| Feb 14, 2024 | 427.00 | 431.00 | 422.00 | 430.00 | 430.00 | 262,382 |
| Feb 13, 2024 | 423.00 | 435.00 | 423.00 | 431.00 | 431.00 | 737,948 |
| Feb 8, 2024 | 424.00 | 427.00 | 419.00 | 423.00 | 423.00 | 503,162 |
| Feb 7, 2024 | 423.00 | 426.00 | 417.00 | 422.00 | 422.00 | 645,293 |
| Feb 6, 2024 | 433.00 | 435.00 | 412.00 | 425.00 | 425.00 | 1,356,360 |
| Feb 5, 2024 | 438.00 | 440.00 | 431.00 | 433.00 | 433.00 | 460,593 |
| Feb 2, 2024 | 442.00 | 443.00 | 435.00 | 435.00 | 435.00 | 716,047 |
| Feb 1, 2024 | 438.00 | 441.00 | 429.00 | 438.00 | 438.00 | 541,314 |
| Jan 31, 2024 | 450.00 | 454.00 | 437.00 | 437.00 | 437.00 | 715,462 |
| Jan 30, 2024 | 459.00 | 462.00 | 446.00 | 450.00 | 450.00 | 897,778 |
| Jan 29, 2024 | 470.00 | 470.00 | 455.00 | 459.00 | 459.00 | 841,786 |
| Jan 26, 2024 | 468.00 | 474.00 | 461.00 | 470.00 | 470.00 | 661,569 |
| Jan 25, 2024 | 472.00 | 485.00 | 467.00 | 468.00 | 468.00 | 1,111,022 |
| Jan 24, 2024 | 477.00 | 479.00 | 463.00 | 471.00 | 471.00 | 635,774 |
| Jan 23, 2024 | 473.00 | 483.00 | 469.00 | 477.00 | 477.00 | 1,005,793 |
| Jan 22, 2024 | 469.00 | 482.00 | 465.00 | 473.00 | 473.00 | 1,219,176 |
| Jan 19, 2024 | 456.00 | 469.00 | 454.00 | 464.00 | 464.00 | 855,404 |
| Jan 18, 2024 | 437.00 | 451.00 | 437.00 | 447.00 | 447.00 | 506,334 |
| Jan 17, 2024 | 450.00 | 456.00 | 437.00 | 439.00 | 439.00 | 842,826 |
| Jan 16, 2024 | 458.00 | 465.00 | 449.00 | 452.00 | 452.00 | 813,093 |
| Jan 15, 2024 | 456.00 | 466.00 | 452.00 | 460.00 | 460.00 | 772,458 |
| Jan 12, 2024 | 474.00 | 476.00 | 453.00 | 456.00 | 456.00 | 1,214,471 |
| Jan 11, 2024 | 477.00 | 478.00 | 468.00 | 472.00 | 472.00 | 826,994 |
| Jan 10, 2024 | 488.00 | 493.00 | 470.00 | 473.00 | 473.00 | 1,403,106 |
| Jan 9, 2024 | 466.00 | 492.00 | 466.00 | 487.00 | 487.00 | 3,124,516 |
| Jan 8, 2024 | 473.00 | 473.00 | 462.00 | 463.00 | 463.00 | 829,876 |
| Jan 5, 2024 | 474.00 | 478.00 | 464.00 | 468.00 | 468.00 | 876,468 |
| Jan 4, 2024 | 478.00 | 490.00 | 468.00 | 473.00 | 473.00 | 1,426,046 |
| Jan 3, 2024 | 480.00 | 485.00 | 470.00 | 483.00 | 483.00 | 1,701,426 |
| Jan 2, 2024 | 453.00 | 487.00 | 453.00 | 485.00 | 485.00 | 2,653,958 |
| Dec 28, 2023 | 450.00 | 456.00 | 445.00 | 451.00 | 451.00 | 754,292 |
| Dec 27, 2023 | 442.00 | 453.00 | 441.00 | 450.00 | 450.00 | 538,856 |
| Dec 26, 2023 | 461.00 | 461.00 | 441.00 | 442.00 | 442.00 | 1,225,472 |
| Dec 22, 2023 | 469.00 | 475.00 | 460.00 | 462.00 | 462.00 | 1,117,862 |
| Dec 21, 2023 | 460.00 | 474.00 | 450.00 | 470.00 | 470.00 | 2,100,679 |
| Dec 20, 2023 | 461.00 | 469.00 | 456.00 | 462.00 | 462.00 | 1,082,837 |
| Dec 19, 2023 | 468.00 | 468.00 | 455.00 | 463.00 | 463.00 | 1,279,674 |
| Dec 18, 2023 | 461.00 | 470.00 | 454.00 | 463.00 | 463.00 | 1,437,797 |
| Dec 15, 2023 | 471.00 | 497.00 | 459.00 | 460.00 | 460.00 | 4,233,229 |
| Dec 14, 2023 | 454.00 | 487.00 | 450.00 | 467.00 | 467.00 | 7,529,718 |
| Dec 13, 2023 | 444.00 | 476.00 | 437.00 | 446.00 | 446.00 | 8,412,821 |
| Dec 12, 2023 | 417.00 | 490.00 | 417.00 | 443.00 | 443.00 | 24,238,210 |
| Dec 11, 2023 | 416.00 | 422.00 | 412.00 | 417.00 | 417.00 | 660,845 |
| Dec 8, 2023 | 405.00 | 417.00 | 402.00 | 413.00 | 413.00 | 656,526 |
| Dec 7, 2023 | 404.00 | 413.00 | 400.00 | 403.00 | 403.00 | 670,375 |
| Dec 6, 2023 | 403.00 | 407.00 | 402.00 | 406.00 | 406.00 | 461,555 |
| Dec 5, 2023 | 411.00 | 414.00 | 403.00 | 405.00 | 405.00 | 954,329 |
| Dec 4, 2023 | 417.00 | 421.00 | 411.00 | 414.00 | 414.00 | 627,606 |
| Dec 1, 2023 | 422.00 | 426.00 | 419.00 | 421.00 | 421.00 | 356,558 |
| Nov 30, 2023 | 425.00 | 427.00 | 419.00 | 425.00 | 425.00 | 349,325 |
| Nov 29, 2023 | 427.00 | 429.00 | 420.00 | 422.00 | 422.00 | 407,275 |
| Nov 28, 2023 | 423.00 | 431.00 | 420.00 | 426.00 | 426.00 | 653,160 |
| Nov 27, 2023 | 418.00 | 428.00 | 414.00 | 426.00 | 426.00 | 537,069 |
| Nov 24, 2023 | 415.00 | 424.00 | 415.00 | 418.00 | 418.00 | 443,485 |
| Nov 23, 2023 | 423.00 | 425.00 | 414.00 | 415.00 | 415.00 | 532,747 |
| Nov 22, 2023 | 425.00 | 427.00 | 418.00 | 423.00 | 423.00 | 357,127 |
| Nov 21, 2023 | 428.00 | 432.00 | 403.00 | 425.00 | 425.00 | 673,293 |
| Nov 20, 2023 | 422.00 | 429.00 | 420.00 | 426.00 | 426.00 | 484,402 |
| Nov 17, 2023 | 428.00 | 430.00 | 418.00 | 426.00 | 426.00 | 503,312 |
| Nov 16, 2023 | 418.00 | 429.00 | 416.00 | 428.00 | 428.00 | 699,961 |
| Nov 15, 2023 | 415.00 | 425.00 | 414.00 | 418.00 | 418.00 | 484,502 |
| Nov 14, 2023 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 339,054 |
| Nov 13, 2023 | 403.00 | 411.00 | 400.00 | 403.00 | 403.00 | 497,705 |
| Nov 10, 2023 | 411.00 | 412.00 | 400.00 | 402.00 | 402.00 | 531,225 |
| Nov 9, 2023 | 423.00 | 423.00 | 413.00 | 413.00 | 413.00 | 255,945 |
| Nov 8, 2023 | 421.00 | 426.00 | 416.00 | 418.00 | 418.00 | 281,869 |
| Nov 7, 2023 | 427.00 | 429.00 | 413.00 | 421.00 | 421.00 | 721,754 |
| Nov 6, 2023 | 417.00 | 429.00 | 414.00 | 427.00 | 427.00 | 950,462 |
| Nov 3, 2023 | 409.00 | 412.00 | 406.00 | 412.00 | 412.00 | 409,913 |
| Nov 2, 2023 | 399.00 | 411.00 | 399.00 | 408.00 | 408.00 | 1,057,747 |
| Nov 1, 2023 | 391.00 | 399.00 | 391.00 | 397.00 | 397.00 | 329,090 |
| Oct 31, 2023 | 405.00 | 405.00 | 387.00 | 390.00 | 390.00 | 688,237 |
| Oct 30, 2023 | 393.00 | 404.00 | 393.00 | 400.00 | 400.00 | 310,077 |
| Oct 27, 2023 | 395.00 | 402.00 | 392.00 | 399.00 | 399.00 | 435,420 |
| Oct 26, 2023 | 394.00 | 404.00 | 389.00 | 399.00 | 399.00 | 937,857 |
| Oct 25, 2023 | 393.00 | 408.00 | 393.00 | 404.00 | 404.00 | 915,051 |
| Oct 24, 2023 | 388.00 | 400.00 | 370.00 | 393.00 | 393.00 | 1,049,131 |
| Oct 23, 2023 | 386.00 | 399.00 | 386.00 | 388.00 | 388.00 | 993,072 |
| Oct 20, 2023 | 405.00 | 408.00 | 390.00 | 395.00 | 395.00 | 1,204,030 |
| Oct 19, 2023 | 424.00 | 424.00 | 407.00 | 409.00 | 409.00 | 1,138,733 |
| Oct 18, 2023 | 427.00 | 442.00 | 422.00 | 426.00 | 426.00 | 755,271 |
| Oct 17, 2023 | 413.00 | 428.00 | 413.00 | 428.00 | 428.00 | 398,535 |
| Oct 16, 2023 | 427.00 | 427.00 | 411.00 | 412.00 | 412.00 | 585,086 |
| Oct 13, 2023 | 430.00 | 433.00 | 424.00 | 427.00 | 427.00 | 640,103 |
| Oct 12, 2023 | 421.00 | 432.00 | 421.00 | 431.00 | 431.00 | 816,261 |
| Oct 11, 2023 | 412.00 | 425.00 | 412.00 | 421.00 | 421.00 | 818,794 |
| Oct 10, 2023 | 423.00 | 429.00 | 407.00 | 411.00 | 411.00 | 831,387 |
| Oct 6, 2023 | 408.00 | 426.00 | 408.00 | 423.00 | 423.00 | 663,679 |
| Oct 5, 2023 | 414.00 | 426.00 | 412.00 | 413.00 | 413.00 | 1,041,541 |
| Oct 4, 2023 | 435.00 | 444.00 | 415.00 | 415.00 | 415.00 | 1,711,253 |
| Sep 27, 2023 | 437.00 | 449.00 | 436.00 | 444.00 | 444.00 | 818,358 |
| Sep 26, 2023 | 453.00 | 462.00 | 449.00 | 451.00 | 451.00 | 850,603 |
| Sep 25, 2023 | 471.00 | 481.00 | 456.00 | 457.00 | 457.00 | 1,422,329 |
| Sep 22, 2023 | 475.00 | 482.00 | 470.00 | 476.00 | 476.00 | 773,294 |
| Sep 21, 2023 | 496.00 | 499.00 | 480.00 | 481.00 | 481.00 | 1,918,949 |
| Sep 20, 2023 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 1,255,511 |
| Sep 19, 2023 | 504.00 | 509.00 | 502.00 | 502.00 | 502.00 | 1,022,927 |
| Sep 18, 2023 | 516.00 | 516.00 | 504.00 | 506.00 | 506.00 | 956,643 |
| Sep 15, 2023 | 509.00 | 517.00 | 508.00 | 508.00 | 508.00 | 1,045,164 |
| Sep 14, 2023 | 507.00 | 516.00 | 507.00 | 511.00 | 511.00 | 684,248 |
| Sep 13, 2023 | 504.00 | 513.00 | 504.00 | 508.00 | 508.00 | 1,051,715 |
| Sep 12, 2023 | 517.00 | 522.00 | 507.00 | 508.00 | 508.00 | 987,401 |
| Sep 11, 2023 | 519.00 | 525.00 | 510.00 | 516.00 | 516.00 | 873,180 |
| Sep 8, 2023 | 533.00 | 586.00 | 518.00 | 519.00 | 519.00 | 6,328,609 |
| Sep 7, 2023 | 515.00 | 523.00 | 506.00 | 516.00 | 516.00 | 2,473,704 |
| Sep 6, 2023 | 525.00 | 530.00 | 513.00 | 518.00 | 518.00 | 1,478,006 |
| Sep 5, 2023 | 519.00 | 531.00 | 513.00 | 520.00 | 520.00 | 785,837 |
| Sep 4, 2023 | 528.00 | 531.00 | 519.00 | 519.00 | 519.00 | 752,914 |
| Sep 1, 2023 | 517.00 | 534.00 | 517.00 | 528.00 | 528.00 | 1,271,340 |
| Aug 31, 2023 | 534.00 | 539.00 | 523.00 | 524.00 | 524.00 | 1,028,916 |
| Aug 30, 2023 | 512.00 | 540.00 | 511.00 | 534.00 | 534.00 | 2,623,376 |
| Aug 29, 2023 | 512.00 | 520.00 | 507.00 | 510.00 | 510.00 | 1,461,661 |
| Aug 28, 2023 | 513.00 | 513.00 | 505.00 | 507.00 | 507.00 | 832,718 |
| Aug 25, 2023 | 513.00 | 515.00 | 505.00 | 506.00 | 506.00 | 811,642 |
| Aug 24, 2023 | 511.00 | 524.00 | 511.00 | 513.00 | 513.00 | 865,862 |
| Aug 23, 2023 | 510.00 | 526.00 | 504.00 | 510.00 | 510.00 | 1,757,776 |
| Aug 22, 2023 | 519.00 | 519.00 | 510.00 | 510.00 | 510.00 | 731,092 |
| Aug 21, 2023 | 520.00 | 526.00 | 513.00 | 514.00 | 514.00 | 766,026 |
| Aug 18, 2023 | 516.00 | 532.00 | 516.00 | 524.00 | 524.00 | 510,756 |
| Aug 17, 2023 | 520.00 | 540.00 | 511.00 | 521.00 | 521.00 | 980,535 |
| Aug 16, 2023 | 533.00 | 538.00 | 522.00 | 526.00 | 526.00 | 1,016,607 |
| Aug 14, 2023 | 544.00 | 545.00 | 535.00 | 537.00 | 537.00 | 699,865 |
| Aug 11, 2023 | 533.00 | 554.00 | 533.00 | 545.00 | 545.00 | 1,318,630 |
| Aug 10, 2023 | 531.00 | 533.00 | 522.00 | 529.00 | 529.00 | 492,791 |
| Aug 9, 2023 | 524.00 | 533.00 | 523.00 | 531.00 | 531.00 | 506,668 |
| Aug 8, 2023 | 522.00 | 531.00 | 521.00 | 524.00 | 524.00 | 818,641 |
| Aug 7, 2023 | 527.00 | 531.00 | 515.00 | 525.00 | 525.00 | 968,644 |
| Aug 4, 2023 | 525.00 | 528.00 | 518.00 | 525.00 | 525.00 | 585,083 |
| Aug 3, 2023 | 535.00 | 535.00 | 520.00 | 522.00 | 522.00 | 1,256,029 |
| Aug 2, 2023 | 541.00 | 551.00 | 521.00 | 535.00 | 535.00 | 1,100,850 |
| Aug 1, 2023 | 541.00 | 547.00 | 538.00 | 545.00 | 545.00 | 1,034,634 |
| Jul 31, 2023 | 541.00 | 549.00 | 532.00 | 541.00 | 541.00 | 1,365,404 |
| Jul 28, 2023 | 542.00 | 555.00 | 536.00 | 542.00 | 542.00 | 1,527,305 |
| Jul 27, 2023 | 505.00 | 555.00 | 505.00 | 544.00 | 544.00 | 2,025,348 |
| Jul 26, 2023 | 536.00 | 543.00 | 501.00 | 509.00 | 509.00 | 4,615,141 |
| Jul 25, 2023 | 570.00 | 573.00 | 544.00 | 548.00 | 548.00 | 3,457,378 |
| Jul 24, 2023 | 581.00 | 585.00 | 571.00 | 573.00 | 573.00 | 2,050,739 |
| Jul 21, 2023 | 581.00 | 587.00 | 581.00 | 586.00 | 586.00 | 853,520 |
| Jul 20, 2023 | 583.00 | 591.00 | 582.00 | 585.00 | 585.00 | 822,928 |
| Jul 19, 2023 | 598.00 | 602.00 | 586.00 | 588.00 | 588.00 | 1,296,774 |
| Jul 18, 2023 | 604.00 | 615.00 | 590.00 | 597.00 | 597.00 | 1,838,778 |
| Jul 17, 2023 | 603.00 | 609.00 | 598.00 | 604.00 | 604.00 | 909,765 |
| Jul 14, 2023 | 607.00 | 611.00 | 599.00 | 602.00 | 602.00 | 998,751 |
| Jul 13, 2023 | 609.00 | 623.00 | 603.00 | 607.00 | 607.00 | 1,722,102 |
| Jul 12, 2023 | 587.00 | 630.00 | 580.00 | 609.00 | 609.00 | 6,443,026 |
| Jul 10, 2023 | 591.00 | 593.00 | 583.00 | 584.00 | 584.00 | 883,229 |
| Jul 7, 2023 | 586.00 | 598.00 | 580.00 | 592.00 | 592.00 | 1,061,702 |
| Jul 6, 2023 | 604.00 | 605.00 | 584.00 | 586.00 | 586.00 | 1,126,235 |
| Jul 5, 2023 | 613.00 | 615.00 | 597.00 | 598.00 | 598.00 | 1,127,438 |
| Jul 4, 2023 | 598.00 | 632.00 | 598.00 | 610.00 | 610.00 | 5,111,239 |
| Jul 3, 2023 | 581.00 | 595.00 | 581.00 | 590.00 | 590.00 | 683,863 |
| Jun 30, 2023 | 581.00 | 587.00 | 575.00 | 581.00 | 581.00 | 831,272 |
| Jun 29, 2023 | 586.00 | 595.00 | 580.00 | 587.00 | 587.00 | 1,367,326 |
| Jun 28, 2023 | 591.00 | 596.00 | 588.00 | 590.00 | 590.00 | 718,232 |
| Jun 27, 2023 | 593.00 | 598.00 | 587.00 | 592.00 | 592.00 | 998,407 |
| Jun 26, 2023 | 594.00 | 601.00 | 576.00 | 598.00 | 598.00 | 1,376,846 |
| Jun 23, 2023 | 601.00 | 608.00 | 592.00 | 593.00 | 593.00 | 1,310,967 |
| Jun 22, 2023 | 614.00 | 614.00 | 600.00 | 601.00 | 601.00 | 1,742,346 |
| Jun 21, 2023 | 620.00 | 625.00 | 610.00 | 614.00 | 614.00 | 948,598 |
| Jun 20, 2023 | 626.00 | 626.00 | 611.00 | 620.00 | 620.00 | 1,605,544 |
| Jun 19, 2023 | 630.00 | 638.00 | 624.00 | 626.00 | 626.00 | 1,509,571 |
| Jun 16, 2023 | 631.00 | 636.00 | 627.00 | 630.00 | 630.00 | 1,139,228 |
| Jun 15, 2023 | 623.00 | 639.00 | 622.00 | 629.00 | 629.00 | 1,195,173 |
| Jun 14, 2023 | 639.00 | 641.00 | 620.00 | 623.00 | 623.00 | 1,915,236 |
| Jun 13, 2023 | 632.00 | 648.00 | 631.00 | 637.00 | 637.00 | 1,559,119 |
| Jun 12, 2023 | 641.00 | 641.00 | 625.00 | 630.00 | 630.00 | 1,148,331 |
| Jun 9, 2023 | 633.00 | 645.00 | 631.00 | 641.00 | 641.00 | 1,951,153 |
| Jun 8, 2023 | 627.00 | 641.00 | 615.00 | 627.00 | 627.00 | 2,549,106 |
| Jun 7, 2023 | 632.00 | 649.00 | 626.00 | 626.00 | 626.00 | 1,886,826 |
| Jun 5, 2023 | 637.00 | 642.00 | 628.00 | 633.00 | 633.00 | 1,578,902 |
| Jun 2, 2023 | 650.00 | 660.00 | 635.00 | 637.00 | 637.00 | 3,197,198 |
| Jun 1, 2023 | 655.00 | 668.00 | 638.00 | 655.00 | 655.00 | 4,090,297 |
| May 31, 2023 | 657.00 | 686.00 | 649.00 | 649.00 | 649.00 | 11,622,530 |
| May 30, 2023 | 617.00 | 715.00 | 616.00 | 657.00 | 657.00 | 56,023,560 |
| May 26, 2023 | 599.00 | 691.00 | 595.00 | 607.00 | 607.00 | 15,626,970 |
| May 25, 2023 | 601.00 | 608.00 | 591.00 | 599.00 | 599.00 | 836,753 |
| May 24, 2023 | 605.00 | 606.00 | 595.00 | 599.00 | 599.00 | 676,943 |
| May 23, 2023 | 608.00 | 611.00 | 601.00 | 601.00 | 601.00 | 843,066 |
| May 22, 2023 | 613.00 | 619.00 | 607.00 | 607.00 | 607.00 | 1,309,606 |
| May 19, 2023 | 597.00 | 622.00 | 597.00 | 612.00 | 612.00 | 3,479,889 |
| May 18, 2023 | 581.00 | 599.00 | 579.00 | 591.00 | 591.00 | 1,297,041 |
| May 17, 2023 | 576.00 | 582.00 | 571.00 | 579.00 | 579.00 | 595,161 |
| May 16, 2023 | 579.00 | 583.00 | 572.00 | 573.00 | 573.00 | 703,145 |
| May 15, 2023 | 585.00 | 585.00 | 573.00 | 575.00 | 575.00 | 939,362 |
| May 12, 2023 | 588.00 | 588.00 | 582.00 | 586.00 | 586.00 | 578,843 |
| May 11, 2023 | 595.00 | 596.00 | 583.00 | 589.00 | 589.00 | 1,001,669 |
| May 10, 2023 | 581.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1,362,128 |
| May 9, 2023 | 579.00 | 589.00 | 574.00 | 580.00 | 580.00 | 1,157,497 |
| May 8, 2023 | 576.00 | 594.00 | 571.00 | 579.00 | 579.00 | 2,920,840 |
| May 4, 2023 | 585.00 | 585.00 | 570.00 | 571.00 | 571.00 | 2,355,780 |
| May 3, 2023 | 596.00 | 598.00 | 583.00 | 586.00 | 586.00 | 2,495,692 |
| May 2, 2023 | 602.00 | 604.00 | 594.00 | 596.00 | 596.00 | 1,062,373 |
| Apr 28, 2023 | 604.00 | 610.00 | 589.00 | 596.00 | 596.00 | 1,988,723 |
| Apr 27, 2023 | 611.00 | 612.00 | 598.00 | 602.00 | 602.00 | 1,960,043 |
| Apr 26, 2023 | 612.00 | 628.00 | 610.00 | 611.00 | 611.00 | 1,195,750 |
| Apr 25, 2023 | 616.00 | 625.00 | 606.00 | 610.00 | 610.00 | 1,392,033 |