KOSDAQ - Delayed Quote • KRW
B.U Technology Co., Ltd. (230980.KQ)
At close: March 21 at 9:11 AM 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 |
|---|---|---|---|---|---|---|
| Mar 21, 2024 | 225.00 | 234.00 | 223.00 | 229.00 | 229.00 | 464,584 |
| Mar 20, 2024 | 233.00 | 237.00 | 210.00 | 223.00 | 223.00 | 3,768,957 |
| Mar 19, 2024 | 244.00 | 244.00 | 232.00 | 233.00 | 233.00 | 1,427,107 |
| Mar 18, 2024 | 243.00 | 245.00 | 235.00 | 242.00 | 242.00 | 846,436 |
| Mar 15, 2024 | 252.00 | 252.00 | 239.00 | 243.00 | 243.00 | 1,019,405 |
| Mar 14, 2024 | 256.00 | 256.00 | 243.00 | 244.00 | 244.00 | 1,497,859 |
| Mar 13, 2024 | 237.00 | 271.00 | 237.00 | 247.00 | 247.00 | 7,515,112 |
| Mar 12, 2024 | 247.00 | 247.00 | 233.00 | 237.00 | 237.00 | 1,314,623 |
| Mar 11, 2024 | 240.00 | 260.00 | 235.00 | 242.00 | 242.00 | 2,414,471 |
| Mar 8, 2024 | 248.00 | 249.00 | 235.00 | 238.00 | 238.00 | 1,607,938 |
| Mar 7, 2024 | 233.00 | 278.00 | 233.00 | 240.00 | 240.00 | 8,138,454 |
| Mar 6, 2024 | 247.00 | 253.00 | 230.00 | 231.00 | 231.00 | 2,322,267 |
| Mar 5, 2024 | 245.00 | 255.00 | 231.00 | 244.00 | 244.00 | 3,129,986 |
| Mar 4, 2024 | 264.00 | 295.00 | 241.00 | 250.00 | 250.00 | 7,077,919 |
| Feb 29, 2024 | 281.00 | 286.00 | 258.00 | 263.00 | 263.00 | 3,997,286 |
| Feb 28, 2024 | 316.00 | 319.00 | 254.00 | 270.00 | 270.00 | 17,211,800 |
| Feb 27, 2024 | 344.00 | 344.00 | 310.00 | 316.00 | 316.00 | 3,426,777 |
| Feb 26, 2024 | 346.00 | 351.00 | 325.00 | 329.00 | 329.00 | 4,139,368 |
| Feb 23, 2024 | 369.00 | 387.00 | 340.00 | 340.00 | 340.00 | 7,590,261 |
| Feb 22, 2024 | 387.00 | 396.00 | 363.00 | 363.00 | 363.00 | 4,134,688 |
| Feb 21, 2024 | 439.00 | 500.00 | 379.00 | 381.00 | 381.00 | 35,584,480 |
| Feb 20, 2024 | 330.00 | 425.00 | 325.00 | 425.00 | 425.00 | 26,187,190 |
| Feb 19, 2024 | 317.00 | 345.00 | 313.00 | 327.00 | 327.00 | 3,838,107 |
| Feb 16, 2024 | 371.00 | 372.00 | 302.00 | 315.00 | 315.00 | 11,044,520 |
| Feb 15, 2024 | 398.00 | 404.00 | 382.00 | 391.00 | 391.00 | 1,190,078 |
| Feb 14, 2024 | 393.00 | 411.00 | 385.00 | 400.00 | 400.00 | 827,934 |
| Feb 13, 2024 | 377.00 | 412.00 | 355.00 | 395.00 | 395.00 | 1,632,295 |
| Feb 8, 2024 | 391.00 | 395.00 | 348.00 | 377.00 | 377.00 | 3,302,006 |
| Feb 7, 2024 | 400.00 | 414.00 | 393.00 | 396.00 | 396.00 | 695,829 |
| Feb 6, 2024 | 417.00 | 424.00 | 395.00 | 399.00 | 399.00 | 603,775 |
| Feb 5, 2024 | 417.00 | 418.00 | 395.00 | 416.00 | 416.00 | 838,132 |
| Feb 2, 2024 | 400.00 | 430.00 | 400.00 | 407.00 | 407.00 | 694,877 |
| Feb 1, 2024 | 412.00 | 427.00 | 398.00 | 400.00 | 400.00 | 792,220 |
| Jan 31, 2024 | 425.00 | 429.00 | 396.00 | 412.00 | 412.00 | 1,174,823 |
| Jan 30, 2024 | 429.00 | 446.00 | 425.00 | 432.00 | 432.00 | 980,638 |
| Jan 29, 2024 | 463.00 | 463.00 | 422.00 | 427.00 | 427.00 | 1,475,109 |
| Jan 26, 2024 | 451.00 | 469.00 | 451.00 | 458.00 | 458.00 | 944,528 |
| Jan 25, 2024 | 460.00 | 491.00 | 447.00 | 463.00 | 463.00 | 1,736,053 |
| Jan 24, 2024 | 464.00 | 483.00 | 461.00 | 469.00 | 469.00 | 670,836 |
| Jan 23, 2024 | 458.00 | 485.00 | 451.00 | 480.00 | 480.00 | 1,809,013 |
| Jan 22, 2024 | 506.00 | 506.00 | 465.00 | 467.00 | 467.00 | 2,901,311 |
| Jan 19, 2024 | 495.00 | 550.00 | 484.00 | 512.00 | 512.00 | 5,773,384 |
| Jan 18, 2024 | 513.00 | 513.00 | 481.00 | 484.00 | 484.00 | 2,654,060 |
| Jan 17, 2024 | 566.00 | 645.00 | 512.00 | 512.00 | 512.00 | 27,024,730 |
| Jan 16, 2024 | 527.00 | 537.00 | 493.00 | 519.00 | 519.00 | 3,548,798 |
| Jan 15, 2024 | 568.00 | 590.00 | 524.00 | 530.00 | 530.00 | 2,939,221 |
| Jan 12, 2024 | 601.00 | 620.00 | 547.00 | 564.00 | 564.00 | 4,850,869 |
| Jan 11, 2024 | 693.00 | 760.00 | 565.00 | 585.00 | 585.00 | 28,492,000 |
| Jan 10, 2024 | 451.00 | 591.00 | 451.00 | 591.00 | 591.00 | 9,331,990 |
| Jan 9, 2024 | 450.00 | 462.00 | 446.00 | 455.00 | 455.00 | 919,863 |
| Jan 8, 2024 | 453.00 | 460.00 | 442.00 | 452.00 | 452.00 | 877,150 |
| Jan 5, 2024 | 448.00 | 464.00 | 445.00 | 451.00 | 451.00 | 1,093,449 |
| Jan 4, 2024 | 476.00 | 489.00 | 446.00 | 449.00 | 449.00 | 1,614,581 |
| Jan 3, 2024 | 512.00 | 538.00 | 458.00 | 476.00 | 476.00 | 4,768,634 |
| Jan 2, 2024 | 490.00 | 527.00 | 474.00 | 508.00 | 508.00 | 2,889,656 |
| Dec 28, 2023 | 461.00 | 548.00 | 461.00 | 490.00 | 490.00 | 4,346,789 |
| Dec 27, 2023 | 501.00 | 520.00 | 471.00 | 488.00 | 488.00 | 2,833,623 |
| Dec 26, 2023 | 590.00 | 595.00 | 498.00 | 509.00 | 509.00 | 4,596,323 |
| Dec 22, 2023 | 549.00 | 631.00 | 510.00 | 585.00 | 585.00 | 7,801,232 |
| Dec 21, 2023 | 639.00 | 670.00 | 574.00 | 574.00 | 574.00 | 13,064,710 |
| Dec 20, 2023 | 612.00 | 708.00 | 554.00 | 633.00 | 633.00 | 75,937,780 |
| Dec 19, 2023 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 3,427,522 |
| Dec 18, 2023 | 340.00 | 442.00 | 337.00 | 442.00 | 442.00 | 16,265,090 |
| Dec 15, 2023 | 331.00 | 343.00 | 329.00 | 340.00 | 340.00 | 1,087,259 |
| Dec 14, 2023 | 332.00 | 335.00 | 315.00 | 333.00 | 333.00 | 1,604,580 |
| Dec 13, 2023 | 350.00 | 350.00 | 320.00 | 329.00 | 329.00 | 1,990,569 |
| Dec 12, 2023 | 355.00 | 355.00 | 342.00 | 347.00 | 347.00 | 1,209,202 |
| Dec 11, 2023 | 345.00 | 370.00 | 345.00 | 355.00 | 355.00 | 1,715,356 |
| Dec 8, 2023 | 354.00 | 360.00 | 336.00 | 344.00 | 344.00 | 1,035,010 |
| Dec 7, 2023 | 357.00 | 358.00 | 332.00 | 344.00 | 344.00 | 2,408,679 |
| Dec 6, 2023 | 357.00 | 366.00 | 342.00 | 356.00 | 356.00 | 1,843,079 |
| Dec 5, 2023 | 391.00 | 394.00 | 341.00 | 358.00 | 358.00 | 5,944,828 |
| Dec 4, 2023 | 346.00 | 433.00 | 331.00 | 380.00 | 380.00 | 31,088,420 |
| Dec 1, 2023 | 337.00 | 357.00 | 326.00 | 342.00 | 342.00 | 5,213,527 |
| Nov 30, 2023 | 445.00 | 450.00 | 326.00 | 335.00 | 335.00 | 19,541,080 |
| Nov 29, 2023 | 434.00 | 465.00 | 434.00 | 445.00 | 445.00 | 1,945,986 |
| Nov 28, 2023 | 454.00 | 540.00 | 418.00 | 429.00 | 429.00 | 6,050,071 |
| Nov 27, 2023 | 492.00 | 497.00 | 438.00 | 450.00 | 450.00 | 2,217,578 |
| Nov 24, 2023 | 531.00 | 531.00 | 489.00 | 492.00 | 492.00 | 1,077,972 |
| Nov 23, 2023 | 540.00 | 549.00 | 525.00 | 531.00 | 531.00 | 280,964 |
| Nov 22, 2023 | 540.00 | 545.00 | 512.00 | 530.00 | 530.00 | 491,841 |
| Nov 21, 2023 | 556.00 | 562.00 | 530.00 | 541.00 | 541.00 | 395,590 |
| Nov 20, 2023 | 534.00 | 556.00 | 500.00 | 556.00 | 556.00 | 839,685 |
| Nov 17, 2023 | 535.00 | 538.00 | 516.00 | 534.00 | 534.00 | 418,411 |
| Nov 16, 2023 | 529.00 | 594.00 | 524.00 | 535.00 | 535.00 | 1,955,924 |
| Nov 15, 2023 | 562.00 | 572.00 | 515.00 | 528.00 | 528.00 | 1,652,442 |
| Nov 14, 2023 | 550.00 | 582.00 | 550.00 | 561.00 | 561.00 | 797,419 |
| Nov 13, 2023 | 606.00 | 606.00 | 574.00 | 579.00 | 579.00 | 358,362 |
| Nov 10, 2023 | 624.00 | 624.00 | 588.00 | 606.00 | 606.00 | 659,009 |
| Nov 9, 2023 | 650.00 | 650.00 | 609.00 | 623.00 | 623.00 | 439,173 |
| Nov 8, 2023 | 645.00 | 665.00 | 618.00 | 644.00 | 644.00 | 337,495 |
| Nov 7, 2023 | 697.00 | 698.00 | 637.00 | 645.00 | 645.00 | 853,962 |
| Nov 6, 2023 | 681.00 | 699.00 | 660.00 | 692.00 | 692.00 | 672,234 |
| Nov 3, 2023 | 593.00 | 750.00 | 592.00 | 690.00 | 690.00 | 3,645,843 |
| Nov 2, 2023 | 604.00 | 624.00 | 584.00 | 593.00 | 593.00 | 958,462 |
| Nov 1, 2023 | 653.00 | 676.00 | 588.00 | 601.00 | 601.00 | 1,497,809 |
| Oct 31, 2023 | 707.00 | 707.00 | 645.00 | 654.00 | 654.00 | 368,776 |
| Oct 30, 2023 | 715.00 | 716.00 | 675.00 | 688.00 | 688.00 | 531,685 |
| Oct 27, 2023 | 735.00 | 759.00 | 695.00 | 719.00 | 719.00 | 636,659 |
| Oct 26, 2023 | 760.00 | 780.00 | 745.00 | 745.00 | 745.00 | 323,269 |
| Oct 25, 2023 | 791.00 | 791.00 | 770.00 | 770.00 | 770.00 | 152,396 |
| Oct 24, 2023 | 778.00 | 800.00 | 770.00 | 788.00 | 788.00 | 229,980 |
| Oct 23, 2023 | 809.00 | 825.00 | 785.00 | 798.00 | 798.00 | 632,961 |
| Oct 20, 2023 | 750.00 | 873.00 | 750.00 | 816.00 | 816.00 | 2,146,620 |
| Oct 19, 2023 | 806.00 | 806.00 | 760.00 | 760.00 | 760.00 | 255,685 |
| Oct 18, 2023 | 826.00 | 826.00 | 790.00 | 790.00 | 790.00 | 181,804 |
| Oct 17, 2023 | 787.00 | 841.00 | 787.00 | 800.00 | 800.00 | 565,641 |
| Oct 16, 2023 | 785.00 | 812.00 | 775.00 | 785.00 | 785.00 | 221,649 |
| Oct 13, 2023 | 777.00 | 825.00 | 768.00 | 809.00 | 809.00 | 390,124 |
| Oct 12, 2023 | 770.00 | 790.00 | 764.00 | 777.00 | 777.00 | 320,945 |
| Oct 11, 2023 | 781.00 | 801.00 | 758.00 | 770.00 | 770.00 | 543,570 |
| Oct 10, 2023 | 799.00 | 809.00 | 785.00 | 795.00 | 795.00 | 171,114 |
| Oct 6, 2023 | 782.00 | 819.00 | 782.00 | 789.00 | 789.00 | 235,203 |
| Oct 5, 2023 | 791.00 | 800.00 | 760.00 | 782.00 | 782.00 | 212,585 |
| Oct 4, 2023 | 798.00 | 817.00 | 782.00 | 791.00 | 791.00 | 703,737 |
| Sep 27, 2023 | 816.00 | 824.00 | 795.00 | 807.00 | 807.00 | 653,412 |
| Sep 26, 2023 | 893.00 | 982.00 | 790.00 | 807.00 | 807.00 | 4,322,084 |
| Sep 25, 2023 | 891.00 | 905.00 | 816.00 | 830.00 | 830.00 | 750,835 |
| Sep 22, 2023 | 908.00 | 908.00 | 863.00 | 895.00 | 895.00 | 370,216 |
| Sep 21, 2023 | 923.00 | 933.00 | 863.00 | 908.00 | 908.00 | 543,102 |
| Sep 20, 2023 | 923.00 | 930.00 | 897.00 | 922.00 | 922.00 | 287,218 |
| Sep 19, 2023 | 1,001.00 | 1,001.00 | 901.00 | 921.00 | 921.00 | 660,693 |
| Sep 18, 2023 | 1,001.00 | 1,006.00 | 990.00 | 991.00 | 991.00 | 201,574 |
| Sep 15, 2023 | 1,001.00 | 1,020.00 | 998.00 | 1,001.00 | 1,001.00 | 260,084 |
| Sep 14, 2023 | 1,011.00 | 1,034.00 | 1,000.00 | 1,004.00 | 1,004.00 | 312,625 |
| Sep 13, 2023 | 1,015.00 | 1,029.00 | 1,001.00 | 1,007.00 | 1,007.00 | 512,812 |
| Sep 12, 2023 | 1,016.00 | 1,048.00 | 997.00 | 1,014.00 | 1,014.00 | 625,017 |
| Sep 11, 2023 | 1,100.00 | 1,234.00 | 1,016.00 | 1,016.00 | 1,016.00 | 7,503,681 |
| Sep 8, 2023 | 999.00 | 1,049.00 | 999.00 | 1,015.00 | 1,015.00 | 753,832 |
| Sep 7, 2023 | 999.00 | 1,035.00 | 995.00 | 1,007.00 | 1,007.00 | 459,375 |
| Sep 6, 2023 | 995.00 | 1,037.00 | 982.00 | 999.00 | 999.00 | 659,746 |
| Sep 5, 2023 | 995.00 | 1,014.00 | 983.00 | 995.00 | 995.00 | 382,185 |
| Sep 4, 2023 | 1,011.00 | 1,020.00 | 994.00 | 1,001.00 | 1,001.00 | 418,947 |
| Sep 1, 2023 | 1,000.00 | 1,035.00 | 995.00 | 1,011.00 | 1,011.00 | 400,638 |
| Aug 31, 2023 | 1,034.00 | 1,037.00 | 1,010.00 | 1,013.00 | 1,013.00 | 240,906 |
| Aug 30, 2023 | 1,037.00 | 1,049.00 | 1,027.00 | 1,035.00 | 1,035.00 | 199,857 |
| Aug 29, 2023 | 1,009.00 | 1,073.00 | 1,009.00 | 1,047.00 | 1,047.00 | 470,846 |
| Aug 28, 2023 | 1,009.00 | 1,037.00 | 1,005.00 | 1,019.00 | 1,019.00 | 206,902 |
| Aug 25, 2023 | 1,023.00 | 1,040.00 | 1,001.00 | 1,019.00 | 1,019.00 | 258,386 |
| Aug 24, 2023 | 1,040.00 | 1,040.00 | 1,010.00 | 1,023.00 | 1,023.00 | 304,917 |
| Aug 23, 2023 | 1,072.00 | 1,080.00 | 1,002.00 | 1,041.00 | 1,041.00 | 494,047 |
| Aug 22, 2023 | 1,102.00 | 1,143.00 | 1,070.00 | 1,091.00 | 1,091.00 | 814,447 |
| Aug 21, 2023 | 1,050.00 | 1,153.00 | 986.00 | 1,116.00 | 1,116.00 | 2,649,432 |
| Aug 18, 2023 | 989.00 | 1,010.00 | 964.00 | 970.00 | 970.00 | 190,355 |
| Aug 17, 2023 | 1,012.00 | 1,012.00 | 968.00 | 989.00 | 989.00 | 369,016 |
| Aug 16, 2023 | 991.00 | 1,014.00 | 988.00 | 999.00 | 999.00 | 343,296 |
| Aug 14, 2023 | 1,000.00 | 1,030.00 | 994.00 | 1,004.00 | 1,004.00 | 353,470 |
| Aug 11, 2023 | 1,003.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 202,753 |
| Aug 10, 2023 | 1,018.00 | 1,018.00 | 980.00 | 1,003.00 | 1,003.00 | 439,757 |
| Aug 9, 2023 | 1,009.00 | 1,038.00 | 980.00 | 1,018.00 | 1,018.00 | 231,211 |
| Aug 8, 2023 | 1,055.00 | 1,059.00 | 1,000.00 | 1,012.00 | 1,012.00 | 284,864 |
| Aug 7, 2023 | 1,085.00 | 1,085.00 | 1,035.00 | 1,046.00 | 1,046.00 | 283,673 |
| Aug 4, 2023 | 1,080.00 | 1,140.00 | 1,070.00 | 1,092.00 | 1,092.00 | 418,239 |
| Aug 3, 2023 | 1,015.00 | 1,111.00 | 995.00 | 1,090.00 | 1,090.00 | 743,099 |
| Aug 2, 2023 | 1,039.00 | 1,041.00 | 1,011.00 | 1,018.00 | 1,018.00 | 232,434 |
| Aug 1, 2023 | 1,043.00 | 1,050.00 | 1,010.00 | 1,039.00 | 1,039.00 | 326,294 |
| Jul 31, 2023 | 1,039.00 | 1,059.00 | 1,031.00 | 1,031.00 | 1,031.00 | 204,165 |
| Jul 28, 2023 | 1,019.00 | 1,049.00 | 1,019.00 | 1,039.00 | 1,039.00 | 264,159 |
| Jul 27, 2023 | 1,021.00 | 1,069.00 | 1,000.00 | 1,019.00 | 1,019.00 | 581,430 |
| Jul 26, 2023 | 1,075.00 | 1,098.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1,338,753 |
| Jul 25, 2023 | 1,132.00 | 1,139.00 | 1,070.00 | 1,087.00 | 1,087.00 | 756,399 |
| Jul 24, 2023 | 1,301.00 | 1,301.00 | 1,100.00 | 1,139.00 | 1,139.00 | 2,827,075 |
| Jul 21, 2023 | 1,171.00 | 1,249.00 | 1,167.00 | 1,239.00 | 1,239.00 | 2,064,238 |
| Jul 20, 2023 | 1,163.00 | 1,173.00 | 1,127.00 | 1,171.00 | 1,171.00 | 956,236 |
| Jul 19, 2023 | 1,153.00 | 1,164.00 | 1,128.00 | 1,149.00 | 1,149.00 | 371,794 |
| Jul 18, 2023 | 1,135.00 | 1,168.00 | 1,132.00 | 1,152.00 | 1,152.00 | 591,682 |
| Jul 17, 2023 | 1,157.00 | 1,170.00 | 1,125.00 | 1,149.00 | 1,149.00 | 1,089,570 |
| Jul 14, 2023 | 1,054.00 | 1,158.00 | 1,030.00 | 1,157.00 | 1,157.00 | 881,256 |
| Jul 13, 2023 | 1,070.00 | 1,121.00 | 1,053.00 | 1,060.00 | 1,060.00 | 386,896 |
| Jul 12, 2023 | 1,065.00 | 1,080.00 | 1,000.00 | 1,069.00 | 1,069.00 | 632,209 |
| Jul 10, 2023 | 1,087.00 | 1,160.00 | 1,041.00 | 1,071.00 | 1,071.00 | 355,998 |
| Jul 7, 2023 | 1,147.00 | 1,147.00 | 1,095.00 | 1,105.00 | 1,105.00 | 476,058 |
| Jul 6, 2023 | 1,108.00 | 1,160.00 | 1,107.00 | 1,147.00 | 1,147.00 | 813,216 |
| Jul 5, 2023 | 1,168.00 | 1,185.00 | 1,052.00 | 1,123.00 | 1,123.00 | 1,284,591 |
| Jul 4, 2023 | 1,136.00 | 1,193.00 | 1,113.00 | 1,168.00 | 1,168.00 | 1,465,488 |
| Jul 3, 2023 | 1,267.00 | 1,269.00 | 1,135.00 | 1,158.00 | 1,158.00 | 1,814,644 |
| Jun 30, 2023 | 1,263.00 | 1,305.00 | 1,223.00 | 1,252.00 | 1,252.00 | 718,718 |
| Jun 29, 2023 | 1,307.00 | 1,350.00 | 1,250.00 | 1,263.00 | 1,263.00 | 1,151,258 |
| Jun 28, 2023 | 1,270.00 | 1,330.00 | 1,245.00 | 1,306.00 | 1,306.00 | 1,164,425 |
| Jun 27, 2023 | 1,255.00 | 1,288.00 | 1,232.00 | 1,279.00 | 1,279.00 | 697,213 |
| Jun 26, 2023 | 1,180.00 | 1,287.00 | 1,159.00 | 1,255.00 | 1,255.00 | 1,719,777 |
| Jun 23, 2023 | 1,106.00 | 1,180.00 | 1,101.00 | 1,135.00 | 1,135.00 | 724,229 |
| Jun 22, 2023 | 1,165.00 | 1,184.00 | 1,079.00 | 1,106.00 | 1,106.00 | 1,901,433 |
| Jun 21, 2023 | 1,300.00 | 1,323.00 | 1,150.00 | 1,154.00 | 1,154.00 | 3,404,550 |
| Jun 20, 2023 | 1,345.00 | 1,361.00 | 1,300.00 | 1,330.00 | 1,330.00 | 917,266 |
| Jun 19, 2023 | 1,363.00 | 1,363.00 | 1,313.00 | 1,352.00 | 1,352.00 | 1,640,678 |
| Jun 16, 2023 | 1,317.00 | 1,378.00 | 1,290.00 | 1,339.00 | 1,339.00 | 2,739,429 |
| Jun 15, 2023 | 1,160.00 | 1,350.00 | 1,133.00 | 1,323.00 | 1,323.00 | 5,857,672 |
| Jun 14, 2023 | 1,096.00 | 1,197.00 | 1,082.00 | 1,179.00 | 1,179.00 | 3,728,257 |
| Jun 13, 2023 | 1,089.00 | 1,120.00 | 1,082.00 | 1,095.00 | 1,095.00 | 639,873 |
| Jun 12, 2023 | 1,090.00 | 1,098.00 | 1,065.00 | 1,089.00 | 1,089.00 | 604,297 |
| Jun 9, 2023 | 1,077.00 | 1,113.00 | 1,053.00 | 1,080.00 | 1,080.00 | 1,222,733 |
| Jun 8, 2023 | 1,077.00 | 1,100.00 | 1,032.00 | 1,078.00 | 1,078.00 | 1,122,068 |
| Jun 7, 2023 | 1,099.00 | 1,110.00 | 1,051.00 | 1,080.00 | 1,080.00 | 1,444,297 |
| Jun 5, 2023 | 1,105.00 | 1,126.00 | 1,074.00 | 1,084.00 | 1,084.00 | 1,086,053 |
| Jun 2, 2023 | 1,096.00 | 1,096.00 | 1,067.00 | 1,083.00 | 1,083.00 | 636,569 |
| Jun 1, 2023 | 1,143.00 | 1,143.00 | 1,063.00 | 1,100.00 | 1,100.00 | 1,242,940 |
| May 31, 2023 | 1,137.00 | 1,143.00 | 1,101.00 | 1,122.00 | 1,122.00 | 743,109 |
| May 30, 2023 | 1,105.00 | 1,157.00 | 1,091.00 | 1,101.00 | 1,101.00 | 1,912,062 |
| May 26, 2023 | 1,109.00 | 1,116.00 | 1,056.00 | 1,090.00 | 1,090.00 | 1,309,067 |
| May 25, 2023 | 1,041.00 | 1,145.00 | 1,030.00 | 1,108.00 | 1,108.00 | 2,475,746 |
| May 24, 2023 | 990.00 | 1,094.00 | 977.00 | 1,057.00 | 1,057.00 | 2,632,084 |
| May 23, 2023 | 993.00 | 1,027.00 | 955.00 | 995.00 | 995.00 | 1,614,277 |
| May 22, 2023 | 913.00 | 1,024.00 | 904.00 | 993.00 | 993.00 | 3,484,105 |
| May 19, 2023 | 914.00 | 929.00 | 900.00 | 925.00 | 925.00 | 821,450 |
| May 18, 2023 | 989.00 | 998.00 | 907.00 | 910.00 | 910.00 | 2,470,885 |
| May 17, 2023 | 859.00 | 1,034.00 | 859.00 | 981.00 | 981.00 | 14,263,710 |
| May 16, 2023 | 816.00 | 895.00 | 812.00 | 870.00 | 870.00 | 1,780,221 |
| May 15, 2023 | 838.00 | 845.00 | 816.00 | 816.00 | 816.00 | 373,915 |
| May 12, 2023 | 837.00 | 855.00 | 811.00 | 838.00 | 838.00 | 368,440 |
| May 11, 2023 | 850.00 | 892.00 | 837.00 | 837.00 | 837.00 | 630,844 |
| May 10, 2023 | 803.00 | 858.00 | 790.00 | 848.00 | 848.00 | 715,509 |
| May 9, 2023 | 806.00 | 809.00 | 788.00 | 804.00 | 804.00 | 349,126 |
| May 8, 2023 | 830.00 | 830.00 | 801.00 | 806.00 | 806.00 | 521,534 |
| May 4, 2023 | 843.00 | 844.00 | 820.00 | 830.00 | 830.00 | 283,925 |
| May 3, 2023 | 839.00 | 892.00 | 830.00 | 830.00 | 830.00 | 649,884 |
| May 2, 2023 | 810.00 | 842.00 | 795.00 | 826.00 | 826.00 | 595,062 |
| Apr 28, 2023 | 829.00 | 831.00 | 798.00 | 810.00 | 810.00 | 718,625 |
| Apr 27, 2023 | 850.00 | 859.00 | 790.00 | 831.00 | 831.00 | 627,394 |
| Apr 26, 2023 | 862.00 | 874.00 | 830.00 | 850.00 | 850.00 | 447,646 |