KOSDAQ - Delayed Quote • KRW
GL Pharm Tech Corp. (204840.KQ)
At close: April 26 at 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 26, 2024 | 1,219.00 | 1,325.00 | 1,190.00 | 1,320.00 | 1,320.00 | 607,003 |
| Apr 25, 2024 | 1,185.00 | 1,196.00 | 1,178.00 | 1,185.00 | 1,185.00 | 68,690 |
| Apr 24, 2024 | 1,194.00 | 1,206.00 | 1,169.00 | 1,191.00 | 1,191.00 | 61,570 |
| Apr 23, 2024 | 1,185.00 | 1,198.00 | 1,165.00 | 1,170.00 | 1,170.00 | 122,144 |
| Apr 22, 2024 | 1,180.00 | 1,197.00 | 1,165.00 | 1,178.00 | 1,178.00 | 118,477 |
| Apr 19, 2024 | 1,171.00 | 1,181.00 | 1,144.00 | 1,180.00 | 1,180.00 | 163,653 |
| Apr 18, 2024 | 1,130.00 | 1,189.00 | 1,123.00 | 1,171.00 | 1,171.00 | 178,171 |
| Apr 17, 2024 | 1,156.00 | 1,180.00 | 1,112.00 | 1,130.00 | 1,130.00 | 178,025 |
| Apr 16, 2024 | 1,193.00 | 1,213.00 | 1,161.00 | 1,161.00 | 1,161.00 | 149,724 |
| Apr 15, 2024 | 1,200.00 | 1,250.00 | 1,170.00 | 1,194.00 | 1,194.00 | 226,196 |
| Apr 12, 2024 | 1,247.00 | 1,283.00 | 1,230.00 | 1,230.00 | 1,230.00 | 246,448 |
| Apr 11, 2024 | 1,266.00 | 1,285.00 | 1,245.00 | 1,285.00 | 1,285.00 | 119,290 |
| Apr 9, 2024 | 1,280.00 | 1,285.00 | 1,249.00 | 1,266.00 | 1,266.00 | 127,381 |
| Apr 8, 2024 | 1,270.00 | 1,282.00 | 1,250.00 | 1,260.00 | 1,260.00 | 105,581 |
| Apr 5, 2024 | 1,285.00 | 1,323.00 | 1,274.00 | 1,283.00 | 1,283.00 | 121,901 |
| Apr 4, 2024 | 1,310.00 | 1,326.00 | 1,281.00 | 1,285.00 | 1,285.00 | 222,057 |
| Apr 3, 2024 | 1,299.00 | 1,340.00 | 1,296.00 | 1,310.00 | 1,310.00 | 217,464 |
| Apr 2, 2024 | 1,359.00 | 1,388.00 | 1,300.00 | 1,330.00 | 1,330.00 | 247,937 |
| Apr 1, 2024 | 1,352.00 | 1,393.00 | 1,345.00 | 1,359.00 | 1,359.00 | 198,029 |
| Mar 29, 2024 | 1,356.00 | 1,365.00 | 1,320.00 | 1,363.00 | 1,363.00 | 154,852 |
| Mar 28, 2024 | 1,315.00 | 1,400.00 | 1,310.00 | 1,366.00 | 1,366.00 | 269,628 |
| Mar 27, 2024 | 1,374.00 | 1,374.00 | 1,309.00 | 1,315.00 | 1,315.00 | 283,318 |
| Mar 26, 2024 | 1,349.00 | 1,361.00 | 1,333.00 | 1,348.00 | 1,348.00 | 238,608 |
| Mar 25, 2024 | 1,366.00 | 1,376.00 | 1,302.00 | 1,356.00 | 1,356.00 | 171,437 |
| Mar 22, 2024 | 1,389.00 | 1,399.00 | 1,341.00 | 1,366.00 | 1,366.00 | 346,034 |
| Mar 21, 2024 | 1,389.00 | 1,418.00 | 1,375.00 | 1,387.00 | 1,387.00 | 290,112 |
| Mar 20, 2024 | 1,355.00 | 1,483.00 | 1,350.00 | 1,394.00 | 1,394.00 | 1,186,254 |
| Mar 19, 2024 | 1,291.00 | 1,339.00 | 1,291.00 | 1,337.00 | 1,337.00 | 145,146 |
| Mar 18, 2024 | 1,303.00 | 1,331.00 | 1,280.00 | 1,300.00 | 1,300.00 | 253,408 |
| Mar 15, 2024 | 1,334.00 | 1,334.00 | 1,291.00 | 1,308.00 | 1,308.00 | 212,499 |
| Mar 14, 2024 | 1,350.00 | 1,370.00 | 1,307.00 | 1,331.00 | 1,331.00 | 336,724 |
| Mar 13, 2024 | 1,336.00 | 1,385.00 | 1,323.00 | 1,350.00 | 1,350.00 | 335,312 |
| Mar 12, 2024 | 1,369.00 | 1,370.00 | 1,320.00 | 1,336.00 | 1,336.00 | 334,287 |
| Mar 11, 2024 | 1,330.00 | 1,379.00 | 1,290.00 | 1,370.00 | 1,370.00 | 509,836 |
| Mar 8, 2024 | 1,400.00 | 1,401.00 | 1,280.00 | 1,331.00 | 1,331.00 | 761,427 |
| Mar 7, 2024 | 1,404.00 | 1,529.00 | 1,404.00 | 1,417.00 | 1,417.00 | 1,138,739 |
| Mar 6, 2024 | 1,540.00 | 1,540.00 | 1,393.00 | 1,407.00 | 1,407.00 | 1,115,360 |
| Mar 5, 2024 | 1,445.00 | 1,528.00 | 1,426.00 | 1,502.00 | 1,502.00 | 1,070,273 |
| Mar 4, 2024 | 1,427.00 | 1,480.00 | 1,397.00 | 1,448.00 | 1,448.00 | 469,108 |
| Feb 29, 2024 | 1,307.00 | 1,435.00 | 1,276.00 | 1,404.00 | 1,404.00 | 842,830 |
| Feb 28, 2024 | 1,411.00 | 1,411.00 | 1,300.00 | 1,305.00 | 1,305.00 | 816,421 |
| Feb 27, 2024 | 1,367.00 | 1,419.00 | 1,336.00 | 1,400.00 | 1,400.00 | 576,455 |
| Feb 26, 2024 | 1,371.00 | 1,415.00 | 1,340.00 | 1,364.00 | 1,364.00 | 573,805 |
| Feb 23, 2024 | 1,397.00 | 1,423.00 | 1,371.00 | 1,371.00 | 1,371.00 | 464,201 |
| Feb 22, 2024 | 1,344.00 | 1,420.00 | 1,332.00 | 1,398.00 | 1,398.00 | 443,435 |
| Feb 21, 2024 | 1,376.00 | 1,376.00 | 1,331.00 | 1,345.00 | 1,345.00 | 457,357 |
| Feb 20, 2024 | 1,406.00 | 1,439.00 | 1,366.00 | 1,387.00 | 1,387.00 | 792,852 |
| Feb 19, 2024 | 1,340.00 | 1,428.00 | 1,330.00 | 1,410.00 | 1,410.00 | 1,056,402 |
| Feb 16, 2024 | 1,283.00 | 1,388.00 | 1,251.00 | 1,340.00 | 1,340.00 | 500,952 |
| Feb 15, 2024 | 1,310.00 | 1,350.00 | 1,281.00 | 1,299.00 | 1,299.00 | 423,529 |
| Feb 14, 2024 | 1,265.00 | 1,333.00 | 1,245.00 | 1,313.00 | 1,313.00 | 431,935 |
| Feb 13, 2024 | 1,246.00 | 1,285.00 | 1,220.00 | 1,280.00 | 1,280.00 | 367,312 |
| Feb 8, 2024 | 1,246.00 | 1,256.00 | 1,189.00 | 1,256.00 | 1,256.00 | 359,814 |
| Feb 7, 2024 | 1,353.00 | 1,363.00 | 1,216.00 | 1,250.00 | 1,250.00 | 919,819 |
| Feb 6, 2024 | 1,364.00 | 1,367.00 | 1,303.00 | 1,352.00 | 1,352.00 | 598,887 |
| Feb 5, 2024 | 1,299.00 | 1,398.00 | 1,260.00 | 1,364.00 | 1,364.00 | 2,000,712 |
| Feb 2, 2024 | 1,154.00 | 1,385.00 | 1,137.00 | 1,310.00 | 1,310.00 | 5,336,357 |
| Feb 1, 2024 | 1,122.00 | 1,135.00 | 1,110.00 | 1,134.00 | 1,134.00 | 132,807 |
| Jan 31, 2024 | 1,130.00 | 1,145.00 | 1,114.00 | 1,122.00 | 1,122.00 | 183,950 |
| Jan 30, 2024 | 1,128.00 | 1,151.00 | 1,119.00 | 1,120.00 | 1,120.00 | 138,532 |
| Jan 29, 2024 | 1,144.00 | 1,144.00 | 1,115.00 | 1,118.00 | 1,118.00 | 155,447 |
| Jan 26, 2024 | 1,120.00 | 1,137.00 | 1,107.00 | 1,124.00 | 1,124.00 | 172,194 |
| Jan 25, 2024 | 1,115.00 | 1,147.00 | 1,107.00 | 1,120.00 | 1,120.00 | 336,543 |
| Jan 24, 2024 | 1,161.00 | 1,175.00 | 1,110.00 | 1,127.00 | 1,127.00 | 427,896 |
| Jan 23, 2024 | 1,133.00 | 1,190.00 | 1,123.00 | 1,165.00 | 1,165.00 | 272,069 |
| Jan 22, 2024 | 1,122.00 | 1,145.00 | 1,113.00 | 1,135.00 | 1,135.00 | 225,343 |
| Jan 19, 2024 | 1,129.00 | 1,146.00 | 1,115.00 | 1,127.00 | 1,127.00 | 206,898 |
| Jan 18, 2024 | 1,131.00 | 1,159.00 | 1,113.00 | 1,129.00 | 1,129.00 | 414,741 |
| Jan 17, 2024 | 1,153.00 | 1,169.00 | 1,116.00 | 1,149.00 | 1,149.00 | 149,540 |
| Jan 16, 2024 | 1,138.00 | 1,171.00 | 1,130.00 | 1,153.00 | 1,153.00 | 129,776 |
| Jan 15, 2024 | 1,174.00 | 1,174.00 | 1,134.00 | 1,138.00 | 1,138.00 | 193,718 |
| Jan 12, 2024 | 1,186.00 | 1,197.00 | 1,130.00 | 1,168.00 | 1,168.00 | 269,361 |
| Jan 11, 2024 | 1,190.00 | 1,193.00 | 1,171.00 | 1,189.00 | 1,189.00 | 99,353 |
| Jan 10, 2024 | 1,189.00 | 1,203.00 | 1,160.00 | 1,189.00 | 1,189.00 | 220,765 |
| Jan 9, 2024 | 1,178.00 | 1,210.00 | 1,160.00 | 1,189.00 | 1,189.00 | 245,780 |
| Jan 8, 2024 | 1,200.00 | 1,200.00 | 1,161.00 | 1,178.00 | 1,178.00 | 252,558 |
| Jan 5, 2024 | 1,205.00 | 1,234.00 | 1,193.00 | 1,201.00 | 1,201.00 | 224,141 |
| Jan 4, 2024 | 1,224.00 | 1,224.00 | 1,111.00 | 1,202.00 | 1,202.00 | 394,297 |
| Jan 3, 2024 | 1,223.00 | 1,289.00 | 1,179.00 | 1,188.00 | 1,188.00 | 632,186 |
| Jan 2, 2024 | 1,120.00 | 1,221.00 | 1,100.00 | 1,220.00 | 1,220.00 | 759,625 |
| Dec 28, 2023 | 1,120.00 | 1,144.00 | 1,113.00 | 1,136.00 | 1,136.00 | 188,690 |
| Dec 27, 2023 | 1,111.00 | 1,145.00 | 1,093.00 | 1,120.00 | 1,120.00 | 208,266 |
| Dec 26, 2023 | 1,132.00 | 1,133.00 | 1,071.00 | 1,110.00 | 1,110.00 | 266,700 |
| Dec 22, 2023 | 1,084.00 | 1,189.00 | 1,076.00 | 1,132.00 | 1,132.00 | 674,141 |
| Dec 21, 2023 | 1,059.00 | 1,099.00 | 1,041.00 | 1,084.00 | 1,084.00 | 502,052 |
| Dec 20, 2023 | 1,052.00 | 1,080.00 | 1,020.00 | 1,059.00 | 1,059.00 | 592,370 |
| Dec 19, 2023 | 1,082.00 | 1,115.00 | 1,060.00 | 1,070.00 | 1,070.00 | 481,010 |
| Dec 18, 2023 | 1,106.00 | 1,148.00 | 1,080.00 | 1,092.00 | 1,092.00 | 632,581 |
| Dec 15, 2023 | 1,151.00 | 1,170.00 | 1,129.00 | 1,129.00 | 1,129.00 | 283,637 |
| Dec 14, 2023 | 1,151.00 | 1,169.00 | 1,121.00 | 1,149.00 | 1,149.00 | 352,786 |
| Dec 13, 2023 | 1,175.00 | 1,189.00 | 1,140.00 | 1,148.00 | 1,148.00 | 308,580 |
| Dec 12, 2023 | 1,219.00 | 1,219.00 | 1,145.00 | 1,169.00 | 1,169.00 | 620,609 |
| Dec 11, 2023 | 1,173.00 | 1,217.00 | 1,142.00 | 1,185.00 | 1,185.00 | 440,607 |
| Dec 8, 2023 | 1,120.00 | 1,207.00 | 1,120.00 | 1,173.00 | 1,173.00 | 726,939 |
| Dec 7, 2023 | 1,160.00 | 1,175.00 | 1,108.00 | 1,120.00 | 1,120.00 | 648,817 |
| Dec 6, 2023 | 1,162.00 | 1,230.00 | 1,131.00 | 1,178.00 | 1,178.00 | 901,312 |
| Dec 5, 2023 | 1,196.00 | 1,211.00 | 1,124.00 | 1,155.00 | 1,155.00 | 1,031,077 |
| Dec 4, 2023 | 1,290.00 | 1,290.00 | 1,149.00 | 1,196.00 | 1,196.00 | 2,072,778 |
| Dec 1, 2023 | 1,420.00 | 1,457.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1,798,715 |
| Nov 30, 2023 | 1,451.00 | 1,521.00 | 1,380.00 | 1,495.00 | 1,495.00 | 1,258,190 |
| Nov 29, 2023 | 1,464.00 | 1,533.00 | 1,433.00 | 1,436.00 | 1,436.00 | 907,468 |
| Nov 28, 2023 | 1,535.00 | 1,589.00 | 1,437.00 | 1,494.00 | 1,494.00 | 1,765,589 |
| Nov 27, 2023 | 1,475.00 | 1,592.00 | 1,420.00 | 1,592.00 | 1,592.00 | 1,955,911 |
| Nov 24, 2023 | 1,520.00 | 1,553.00 | 1,440.00 | 1,475.00 | 1,475.00 | 1,457,821 |
| Nov 23, 2023 | 1,550.00 | 1,624.00 | 1,460.00 | 1,586.00 | 1,586.00 | 1,419,293 |
| Nov 22, 2023 | 1,670.00 | 1,709.00 | 1,570.00 | 1,570.00 | 1,570.00 | 2,103,518 |
| Nov 21, 2023 | 1,516.00 | 1,830.00 | 1,516.00 | 1,700.00 | 1,700.00 | 6,750,181 |
| Nov 20, 2023 | 1,365.00 | 1,510.00 | 1,341.00 | 1,500.00 | 1,500.00 | 2,957,652 |
| Nov 17, 2023 | 1,231.00 | 1,464.00 | 1,212.00 | 1,394.00 | 1,394.00 | 6,688,810 |
| Nov 16, 2023 | 1,228.00 | 1,275.00 | 1,214.00 | 1,242.00 | 1,242.00 | 651,091 |
| Nov 15, 2023 | 1,239.00 | 1,275.00 | 1,180.00 | 1,266.00 | 1,266.00 | 1,298,315 |
| Nov 14, 2023 | 1,083.00 | 1,253.00 | 1,070.00 | 1,253.00 | 1,253.00 | 2,385,899 |
| Nov 13, 2023 | 1,136.00 | 1,138.00 | 1,060.00 | 1,083.00 | 1,083.00 | 457,586 |
| Nov 10, 2023 | 1,100.00 | 1,152.00 | 1,098.00 | 1,130.00 | 1,130.00 | 287,412 |
| Nov 9, 2023 | 1,150.00 | 1,160.00 | 1,102.00 | 1,116.00 | 1,116.00 | 530,024 |
| Nov 8, 2023 | 1,160.00 | 1,178.00 | 1,135.00 | 1,155.00 | 1,155.00 | 429,458 |
| Nov 7, 2023 | 1,150.00 | 1,198.00 | 1,129.00 | 1,163.00 | 1,163.00 | 719,802 |
| Nov 6, 2023 | 1,200.00 | 1,225.00 | 1,156.00 | 1,160.00 | 1,160.00 | 1,130,139 |
| Nov 3, 2023 | 1,163.00 | 1,250.00 | 1,151.00 | 1,227.00 | 1,227.00 | 1,301,634 |
| Nov 2, 2023 | 1,169.00 | 1,213.00 | 1,133.00 | 1,180.00 | 1,180.00 | 699,050 |
| Nov 1, 2023 | 1,210.00 | 1,215.00 | 1,150.00 | 1,182.00 | 1,182.00 | 1,357,823 |
| Oct 31, 2023 | 1,117.00 | 1,217.00 | 1,067.00 | 1,190.00 | 1,190.00 | 1,781,022 |
| Oct 30, 2023 | 1,050.00 | 1,150.00 | 1,021.00 | 1,125.00 | 1,125.00 | 1,851,395 |
| Oct 27, 2023 | 1,124.00 | 1,198.00 | 1,031.00 | 1,031.00 | 1,031.00 | 2,199,602 |
| Oct 26, 2023 | 992.00 | 1,170.00 | 960.00 | 1,170.00 | 1,170.00 | 5,741,344 |
| Oct 25, 2023 | 1,040.00 | 1,043.00 | 959.00 | 1,001.00 | 1,001.00 | 469,473 |
| Oct 24, 2023 | 1,051.00 | 1,067.00 | 1,002.00 | 1,032.00 | 1,032.00 | 831,738 |
| Oct 23, 2023 | 1,035.00 | 1,138.00 | 1,000.00 | 1,051.00 | 1,051.00 | 3,802,385 |
| Oct 20, 2023 | 905.00 | 1,000.00 | 897.00 | 1,000.00 | 1,000.00 | 963,749 |
| Oct 19, 2023 | 957.00 | 1,041.00 | 906.00 | 920.00 | 920.00 | 2,174,358 |
| Oct 18, 2023 | 940.00 | 986.00 | 912.00 | 954.00 | 954.00 | 842,295 |
| Oct 17, 2023 | 857.00 | 928.00 | 857.00 | 907.00 | 907.00 | 548,100 |
| Oct 16, 2023 | 864.00 | 882.00 | 837.00 | 843.00 | 843.00 | 319,413 |
| Oct 13, 2023 | 898.00 | 915.00 | 871.00 | 886.00 | 886.00 | 378,500 |
| Oct 12, 2023 | 938.00 | 938.00 | 893.00 | 898.00 | 898.00 | 291,475 |
| Oct 11, 2023 | 891.00 | 919.00 | 880.00 | 898.00 | 898.00 | 346,551 |
| Oct 10, 2023 | 935.00 | 953.00 | 860.00 | 891.00 | 891.00 | 426,245 |
| Oct 6, 2023 | 947.00 | 985.00 | 933.00 | 935.00 | 935.00 | 329,514 |
| Oct 5, 2023 | 876.00 | 960.00 | 876.00 | 941.00 | 941.00 | 779,753 |
| Oct 4, 2023 | 920.00 | 945.00 | 867.00 | 900.00 | 900.00 | 389,541 |
| Sep 27, 2023 | 892.00 | 976.00 | 887.00 | 915.00 | 915.00 | 867,806 |
| Sep 26, 2023 | 930.00 | 948.00 | 847.00 | 896.00 | 896.00 | 655,956 |
| Sep 25, 2023 | 1,000.00 | 1,018.00 | 913.00 | 935.00 | 935.00 | 1,050,463 |
| Sep 22, 2023 | 988.00 | 1,007.00 | 925.00 | 1,000.00 | 1,000.00 | 1,804,185 |
| Sep 21, 2023 | 917.00 | 1,095.00 | 917.00 | 1,029.00 | 1,029.00 | 8,654,951 |
| Sep 20, 2023 | 831.00 | 1,075.00 | 806.00 | 917.00 | 917.00 | 6,561,273 |
| Sep 19, 2023 | 845.00 | 889.00 | 823.00 | 830.00 | 830.00 | 861,964 |
| Sep 18, 2023 | 919.00 | 924.00 | 863.00 | 878.00 | 878.00 | 1,510,825 |
| Sep 15, 2023 | 1,137.00 | 1,137.00 | 888.00 | 920.00 | 920.00 | 8,381,124 |
| Sep 14, 2023 | 761.00 | 985.00 | 759.00 | 985.00 | 985.00 | 1,363,560 |
| Sep 13, 2023 | 730.00 | 786.00 | 730.00 | 761.00 | 761.00 | 288,598 |
| Sep 12, 2023 | 741.00 | 751.00 | 736.00 | 736.00 | 736.00 | 110,727 |
| Sep 11, 2023 | 750.00 | 751.00 | 740.00 | 743.00 | 743.00 | 121,024 |
| Sep 8, 2023 | 733.00 | 746.00 | 726.00 | 735.00 | 735.00 | 181,532 |
| Sep 7, 2023 | 757.00 | 757.00 | 732.00 | 733.00 | 733.00 | 287,302 |
| Sep 6, 2023 | 733.00 | 886.00 | 733.00 | 747.00 | 747.00 | 4,018,899 |
| Sep 5, 2023 | 731.00 | 761.00 | 731.00 | 741.00 | 741.00 | 79,029 |
| Sep 4, 2023 | 750.00 | 755.00 | 732.00 | 742.00 | 742.00 | 164,512 |
| Sep 1, 2023 | 725.00 | 785.00 | 723.00 | 752.00 | 752.00 | 979,945 |
| Aug 31, 2023 | 724.00 | 732.00 | 717.00 | 718.00 | 718.00 | 221,759 |
| Aug 30, 2023 | 725.00 | 730.00 | 718.00 | 726.00 | 726.00 | 209,360 |
| Aug 29, 2023 | 734.00 | 742.00 | 718.00 | 718.00 | 718.00 | 289,400 |
| Aug 28, 2023 | 730.00 | 749.00 | 718.00 | 725.00 | 725.00 | 69,760 |
| Aug 25, 2023 | 725.00 | 735.00 | 716.00 | 725.00 | 725.00 | 118,060 |
| Aug 24, 2023 | 714.00 | 735.00 | 710.00 | 728.00 | 728.00 | 128,459 |
| Aug 23, 2023 | 718.00 | 728.00 | 705.00 | 722.00 | 722.00 | 176,826 |
| Aug 22, 2023 | 726.00 | 728.00 | 705.00 | 718.00 | 718.00 | 216,494 |
| Aug 21, 2023 | 727.00 | 730.00 | 718.00 | 722.00 | 722.00 | 127,132 |
| Aug 18, 2023 | 737.00 | 737.00 | 718.00 | 727.00 | 727.00 | 244,986 |
| Aug 17, 2023 | 739.00 | 739.00 | 722.00 | 739.00 | 739.00 | 159,382 |
| Aug 16, 2023 | 752.00 | 766.00 | 727.00 | 735.00 | 735.00 | 259,158 |
| Aug 14, 2023 | 779.00 | 779.00 | 750.00 | 752.00 | 752.00 | 334,603 |
| Aug 11, 2023 | 776.00 | 785.00 | 766.00 | 780.00 | 780.00 | 319,012 |
| Aug 10, 2023 | 775.00 | 820.00 | 770.00 | 774.00 | 774.00 | 404,974 |
| Aug 9, 2023 | 751.00 | 789.00 | 751.00 | 775.00 | 775.00 | 358,290 |
| Aug 8, 2023 | 760.00 | 774.00 | 754.00 | 760.00 | 760.00 | 320,164 |
| Aug 7, 2023 | 779.00 | 779.00 | 757.00 | 760.00 | 760.00 | 319,441 |
| Aug 4, 2023 | 760.00 | 783.00 | 755.00 | 779.00 | 779.00 | 267,978 |
| Aug 3, 2023 | 745.00 | 788.00 | 732.00 | 776.00 | 776.00 | 411,247 |
| Aug 2, 2023 | 775.00 | 788.00 | 740.00 | 750.00 | 750.00 | 595,522 |
| Aug 1, 2023 | 800.00 | 822.00 | 766.00 | 775.00 | 775.00 | 1,671,735 |
| Jul 31, 2023 | 750.00 | 773.00 | 726.00 | 759.00 | 759.00 | 508,973 |
| Jul 28, 2023 | 732.00 | 758.00 | 732.00 | 747.00 | 747.00 | 508,548 |
| Jul 27, 2023 | 732.00 | 764.00 | 720.00 | 731.00 | 731.00 | 882,914 |
| Jul 26, 2023 | 790.00 | 792.00 | 726.00 | 740.00 | 740.00 | 2,011,282 |
| Jul 25, 2023 | 837.00 | 837.00 | 777.00 | 801.00 | 801.00 | 3,138,653 |
| Jul 24, 2023 | 1,070.00 | 1,070.00 | 840.00 | 840.00 | 840.00 | 13,561,900 |
| Jul 21, 2023 | 850.00 | 1,086.00 | 817.00 | 1,086.00 | 1,086.00 | 18,898,100 |
| Jul 20, 2023 | 785.00 | 880.00 | 785.00 | 836.00 | 836.00 | 1,801,537 |
| Jul 19, 2023 | 770.00 | 791.00 | 752.00 | 791.00 | 791.00 | 249,068 |
| Jul 18, 2023 | 764.00 | 776.00 | 752.00 | 776.00 | 776.00 | 62,712 |
| Jul 17, 2023 | 765.00 | 778.00 | 740.00 | 776.00 | 776.00 | 114,857 |
| Jul 14, 2023 | 757.00 | 779.00 | 744.00 | 765.00 | 765.00 | 162,386 |
| Jul 13, 2023 | 784.00 | 784.00 | 757.00 | 760.00 | 760.00 | 105,122 |
| Jul 12, 2023 | 750.00 | 765.00 | 750.00 | 757.00 | 757.00 | 80,105 |
| Jul 10, 2023 | 758.00 | 760.00 | 750.00 | 755.00 | 755.00 | 84,217 |
| Jul 7, 2023 | 767.00 | 773.00 | 761.00 | 765.00 | 765.00 | 58,722 |
| Jul 6, 2023 | 793.00 | 799.00 | 766.00 | 767.00 | 767.00 | 141,707 |
| Jul 5, 2023 | 785.00 | 800.00 | 772.00 | 789.00 | 789.00 | 203,290 |
| Jul 3, 2023 | 784.00 | 794.00 | 775.00 | 781.00 | 781.00 | 113,831 |
| Jun 30, 2023 | 775.00 | 789.00 | 775.00 | 784.00 | 784.00 | 33,269 |
| Jun 29, 2023 | 781.00 | 825.00 | 773.00 | 779.00 | 779.00 | 144,812 |
| Jun 28, 2023 | 788.00 | 791.00 | 780.00 | 787.00 | 787.00 | 82,247 |
| Jun 27, 2023 | 789.00 | 804.00 | 781.00 | 788.00 | 788.00 | 88,239 |
| Jun 26, 2023 | 790.00 | 800.00 | 775.00 | 789.00 | 789.00 | 151,959 |
| Jun 23, 2023 | 780.00 | 873.00 | 780.00 | 793.00 | 793.00 | 601,601 |
| Jun 22, 2023 | 773.00 | 788.00 | 770.00 | 780.00 | 780.00 | 85,178 |
| Jun 21, 2023 | 782.00 | 789.00 | 770.00 | 781.00 | 781.00 | 203,578 |
| Jun 20, 2023 | 792.00 | 805.00 | 780.00 | 782.00 | 782.00 | 83,954 |
| Jun 19, 2023 | 801.00 | 809.00 | 783.00 | 792.00 | 792.00 | 39,047 |
| Jun 16, 2023 | 774.00 | 805.00 | 774.00 | 801.00 | 801.00 | 89,024 |
| Jun 15, 2023 | 772.00 | 801.00 | 772.00 | 780.00 | 780.00 | 129,937 |
| Jun 14, 2023 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | 272,051 |
| Jun 13, 2023 | 810.00 | 838.00 | 809.00 | 818.00 | 818.00 | 128,538 |
| Jun 12, 2023 | 845.00 | 845.00 | 809.00 | 813.00 | 813.00 | 161,696 |
| Jun 9, 2023 | 829.00 | 848.00 | 820.00 | 828.00 | 828.00 | 79,093 |
| Jun 8, 2023 | 843.00 | 843.00 | 816.00 | 828.00 | 828.00 | 116,881 |
| Jun 7, 2023 | 828.00 | 864.00 | 828.00 | 839.00 | 839.00 | 323,501 |
| Jun 5, 2023 | 829.00 | 837.00 | 819.00 | 825.00 | 825.00 | 74,836 |
| Jun 2, 2023 | 825.00 | 838.00 | 805.00 | 825.00 | 825.00 | 100,915 |
| Jun 1, 2023 | 829.00 | 841.00 | 815.00 | 829.00 | 829.00 | 76,265 |
| May 31, 2023 | 810.00 | 830.00 | 802.00 | 823.00 | 823.00 | 130,314 |
| May 30, 2023 | 811.00 | 844.00 | 804.00 | 805.00 | 805.00 | 205,333 |
| May 26, 2023 | 868.00 | 868.00 | 787.00 | 820.00 | 820.00 | 401,433 |
| May 25, 2023 | 851.00 | 866.00 | 850.00 | 860.00 | 860.00 | 162,433 |
| May 24, 2023 | 850.00 | 860.00 | 840.00 | 855.00 | 855.00 | 192,767 |
| May 23, 2023 | 852.00 | 858.00 | 847.00 | 855.00 | 855.00 | 128,147 |
| May 22, 2023 | 867.00 | 867.00 | 837.00 | 852.00 | 852.00 | 262,021 |
| May 19, 2023 | 839.00 | 866.00 | 827.00 | 855.00 | 855.00 | 306,556 |
| May 18, 2023 | 849.00 | 849.00 | 821.00 | 834.00 | 834.00 | 189,709 |
| May 17, 2023 | 832.00 | 839.00 | 810.00 | 833.00 | 833.00 | 236,664 |
| May 16, 2023 | 863.00 | 863.00 | 830.00 | 832.00 | 832.00 | 433,465 |
| May 15, 2023 | 831.00 | 863.00 | 831.00 | 855.00 | 855.00 | 418,101 |
| May 12, 2023 | 832.00 | 845.00 | 828.00 | 838.00 | 838.00 | 509,529 |
| May 11, 2023 | 819.00 | 910.00 | 813.00 | 831.00 | 831.00 | 3,372,245 |
| May 10, 2023 | 818.00 | 830.00 | 804.00 | 823.00 | 823.00 | 479,675 |
| May 9, 2023 | 834.00 | 835.00 | 805.00 | 819.00 | 819.00 | 651,767 |
| May 8, 2023 | 858.00 | 866.00 | 825.00 | 834.00 | 834.00 | 900,324 |
| May 4, 2023 | 870.00 | 921.00 | 846.00 | 849.00 | 849.00 | 2,103,376 |
| May 3, 2023 | 909.00 | 928.00 | 857.00 | 885.00 | 885.00 | 3,298,229 |
| May 2, 2023 | 1,128.00 | 1,164.00 | 951.00 | 954.00 | 954.00 | 28,064,530 |
| Apr 28, 2023 | 722.00 | 920.00 | 722.00 | 920.00 | 920.00 | 2,444,625 |
| Apr 27, 2023 | 718.00 | 720.00 | 705.00 | 708.00 | 708.00 | 125,793 |
| Apr 26, 2023 | 724.00 | 730.00 | 717.00 | 718.00 | 718.00 | 73,059 |