KOSDAQ - Delayed Quote ? KRW
Seohee Construction Co., Ltd. (035890.KQ)
At close: September 13 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 |
|---|---|---|---|---|---|---|
| Sep 13, 2024 | 1,500.00 | 1,506.00 | 1,477.00 | 1,489.00 | 1,489.00 | 263,606 |
| Sep 12, 2024 | 1,483.00 | 1,518.00 | 1,481.00 | 1,500.00 | 1,500.00 | 984,535 |
| Sep 11, 2024 | 1,470.00 | 1,486.00 | 1,470.00 | 1,477.00 | 1,477.00 | 633,783 |
| Sep 10, 2024 | 1,467.00 | 1,483.00 | 1,462.00 | 1,471.00 | 1,471.00 | 708,349 |
| Sep 9, 2024 | 1,470.00 | 1,471.00 | 1,439.00 | 1,462.00 | 1,462.00 | 665,769 |
| Sep 6, 2024 | 1,463.00 | 1,484.00 | 1,460.00 | 1,474.00 | 1,474.00 | 674,185 |
| Sep 5, 2024 | 1,436.00 | 1,500.00 | 1,436.00 | 1,458.00 | 1,458.00 | 1,452,469 |
| Sep 4, 2024 | 1,431.00 | 1,450.00 | 1,412.00 | 1,420.00 | 1,420.00 | 265,750 |
| Sep 3, 2024 | 1,481.00 | 1,483.00 | 1,454.00 | 1,464.00 | 1,464.00 | 404,051 |
| Sep 2, 2024 | 1,474.00 | 1,490.00 | 1,467.00 | 1,486.00 | 1,486.00 | 412,998 |
| Aug 30, 2024 | 1,464.00 | 1,477.00 | 1,455.00 | 1,473.00 | 1,473.00 | 466,924 |
| Aug 29, 2024 | 1,444.00 | 1,462.00 | 1,436.00 | 1,456.00 | 1,456.00 | 512,725 |
| Aug 28, 2024 | 1,470.00 | 1,482.00 | 1,439.00 | 1,445.00 | 1,445.00 | 1,067,762 |
| Aug 27, 2024 | 1,459.00 | 1,469.00 | 1,444.00 | 1,457.00 | 1,457.00 | 379,134 |
| Aug 26, 2024 | 1,445.00 | 1,483.00 | 1,433.00 | 1,476.00 | 1,476.00 | 1,327,827 |
| Aug 23, 2024 | 1,415.00 | 1,443.00 | 1,415.00 | 1,421.00 | 1,421.00 | 790,747 |
| Aug 22, 2024 | 1,448.00 | 1,459.00 | 1,405.00 | 1,406.00 | 1,406.00 | 640,682 |
| Aug 21, 2024 | 1,411.00 | 1,459.00 | 1,409.00 | 1,458.00 | 1,458.00 | 1,237,833 |
| Aug 20, 2024 | 1,390.00 | 1,407.00 | 1,379.00 | 1,405.00 | 1,405.00 | 738,954 |
| Aug 19, 2024 | 1,380.00 | 1,380.00 | 1,364.00 | 1,368.00 | 1,368.00 | 329,416 |
| Aug 16, 2024 | 1,371.00 | 1,382.00 | 1,361.00 | 1,377.00 | 1,377.00 | 540,452 |
| Aug 14, 2024 | 1,308.00 | 1,352.00 | 1,308.00 | 1,342.00 | 1,342.00 | 408,782 |
| Aug 13, 2024 | 1,306.00 | 1,315.00 | 1,304.00 | 1,312.00 | 1,312.00 | 92,443 |
| Aug 12, 2024 | 1,309.00 | 1,313.00 | 1,303.00 | 1,313.00 | 1,313.00 | 84,669 |
| Aug 9, 2024 | 1,270.00 | 1,315.00 | 1,270.00 | 1,309.00 | 1,309.00 | 337,588 |
| Aug 8, 2024 | 1,259.00 | 1,278.00 | 1,252.00 | 1,270.00 | 1,270.00 | 158,837 |
| Aug 7, 2024 | 1,240.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | 156,477 |
| Aug 6, 2024 | 1,228.00 | 1,300.00 | 1,228.00 | 1,255.00 | 1,255.00 | 200,453 |
| Aug 5, 2024 | 1,315.00 | 1,318.00 | 1,190.00 | 1,227.00 | 1,227.00 | 375,086 |
| Aug 2, 2024 | 1,338.00 | 1,339.00 | 1,313.00 | 1,313.00 | 1,313.00 | 269,056 |
| Aug 1, 2024 | 1,340.00 | 1,347.00 | 1,339.00 | 1,339.00 | 1,339.00 | 113,564 |
| Jul 31, 2024 | 1,329.00 | 1,342.00 | 1,325.00 | 1,340.00 | 1,340.00 | 104,679 |
| Jul 30, 2024 | 1,343.00 | 1,343.00 | 1,326.00 | 1,329.00 | 1,329.00 | 130,137 |
| Jul 29, 2024 | 1,335.00 | 1,341.00 | 1,327.00 | 1,337.00 | 1,337.00 | 152,261 |
| Jul 26, 2024 | 1,315.00 | 1,377.00 | 1,310.00 | 1,327.00 | 1,327.00 | 946,718 |
| Jul 25, 2024 | 1,321.00 | 1,326.00 | 1,310.00 | 1,315.00 | 1,315.00 | 150,996 |
| Jul 24, 2024 | 1,329.00 | 1,339.00 | 1,325.00 | 1,328.00 | 1,328.00 | 56,281 |
| Jul 23, 2024 | 1,330.00 | 1,341.00 | 1,325.00 | 1,332.00 | 1,332.00 | 137,362 |
| Jul 22, 2024 | 1,335.00 | 1,350.00 | 1,325.00 | 1,342.00 | 1,342.00 | 167,352 |
| Jul 19, 2024 | 1,342.00 | 1,342.00 | 1,326.00 | 1,339.00 | 1,339.00 | 93,774 |
| Jul 18, 2024 | 1,358.00 | 1,358.00 | 1,335.00 | 1,342.00 | 1,342.00 | 176,168 |
| Jul 17, 2024 | 1,338.00 | 1,364.00 | 1,330.00 | 1,350.00 | 1,350.00 | 482,986 |
| Jul 16, 2024 | 1,339.00 | 1,340.00 | 1,326.00 | 1,335.00 | 1,335.00 | 198,790 |
| Jul 15, 2024 | 1,332.00 | 1,340.00 | 1,326.00 | 1,339.00 | 1,339.00 | 119,956 |
| Jul 12, 2024 | 1,331.00 | 1,341.00 | 1,321.00 | 1,330.00 | 1,330.00 | 79,018 |
| Jul 11, 2024 | 1,330.00 | 1,340.00 | 1,328.00 | 1,331.00 | 1,331.00 | 77,318 |
| Jul 10, 2024 | 1,340.00 | 1,344.00 | 1,329.00 | 1,329.00 | 1,329.00 | 177,352 |
| Jul 9, 2024 | 1,322.00 | 1,337.00 | 1,322.00 | 1,335.00 | 1,335.00 | 221,340 |
| Jul 8, 2024 | 1,324.00 | 1,343.00 | 1,316.00 | 1,327.00 | 1,327.00 | 88,799 |
| Jul 5, 2024 | 1,333.00 | 1,338.00 | 1,323.00 | 1,324.00 | 1,324.00 | 60,054 |
| Jul 4, 2024 | 1,340.00 | 1,340.00 | 1,323.00 | 1,330.00 | 1,330.00 | 128,850 |
| Jul 3, 2024 | 1,320.00 | 1,345.00 | 1,316.00 | 1,338.00 | 1,338.00 | 504,154 |
| Jul 2, 2024 | 1,343.00 | 1,343.00 | 1,318.00 | 1,324.00 | 1,324.00 | 191,367 |
| Jul 1, 2024 | 1,353.00 | 1,360.00 | 1,331.00 | 1,339.00 | 1,339.00 | 210,052 |
| Jun 28, 2024 | 1,368.00 | 1,369.00 | 1,351.00 | 1,352.00 | 1,352.00 | 88,745 |
| Jun 27, 2024 | 1,345.00 | 1,368.00 | 1,342.00 | 1,365.00 | 1,365.00 | 439,174 |
| Jun 26, 2024 | 1,351.00 | 1,362.00 | 1,340.00 | 1,355.00 | 1,355.00 | 395,474 |
| Jun 25, 2024 | 1,319.00 | 1,354.00 | 1,312.00 | 1,351.00 | 1,351.00 | 452,969 |
| Jun 24, 2024 | 1,319.00 | 1,323.00 | 1,294.00 | 1,319.00 | 1,319.00 | 266,487 |
| Jun 21, 2024 | 1,345.00 | 1,348.00 | 1,304.00 | 1,304.00 | 1,304.00 | 263,088 |
| Jun 20, 2024 | 1,329.00 | 1,344.00 | 1,329.00 | 1,344.00 | 1,344.00 | 173,097 |
| Jun 19, 2024 | 1,341.00 | 1,347.00 | 1,324.00 | 1,332.00 | 1,332.00 | 193,374 |
| Jun 18, 2024 | 1,343.00 | 1,351.00 | 1,341.00 | 1,348.00 | 1,348.00 | 138,231 |
| Jun 17, 2024 | 1,353.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | 130,146 |
| Jun 14, 2024 | 1,352.00 | 1,357.00 | 1,349.00 | 1,353.00 | 1,353.00 | 130,404 |
| Jun 13, 2024 | 1,360.00 | 1,364.00 | 1,353.00 | 1,360.00 | 1,360.00 | 164,998 |
| Jun 12, 2024 | 1,370.00 | 1,374.00 | 1,359.00 | 1,361.00 | 1,361.00 | 113,205 |
| Jun 11, 2024 | 1,375.00 | 1,379.00 | 1,357.00 | 1,370.00 | 1,370.00 | 199,736 |
| Jun 10, 2024 | 1,360.00 | 1,376.00 | 1,360.00 | 1,375.00 | 1,375.00 | 115,968 |
| Jun 7, 2024 | 1,371.00 | 1,377.00 | 1,364.00 | 1,365.00 | 1,365.00 | 188,604 |
| Jun 5, 2024 | 1,376.00 | 1,385.00 | 1,373.00 | 1,377.00 | 1,377.00 | 105,264 |
| Jun 4, 2024 | 1,380.00 | 1,393.00 | 1,365.00 | 1,385.00 | 1,385.00 | 328,618 |
| Jun 3, 2024 | 1,365.00 | 1,383.00 | 1,365.00 | 1,377.00 | 1,377.00 | 196,118 |
| May 31, 2024 | 1,360.00 | 1,379.00 | 1,346.00 | 1,375.00 | 1,375.00 | 379,519 |
| May 30, 2024 | 1,374.00 | 1,375.00 | 1,344.00 | 1,361.00 | 1,361.00 | 272,774 |
| May 29, 2024 | 1,375.00 | 1,378.00 | 1,365.00 | 1,372.00 | 1,372.00 | 98,635 |
| May 28, 2024 | 1,372.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,375.00 | 87,946 |
| May 27, 2024 | 1,378.00 | 1,385.00 | 1,365.00 | 1,372.00 | 1,372.00 | 155,104 |
| May 24, 2024 | 1,370.00 | 1,382.00 | 1,359.00 | 1,380.00 | 1,380.00 | 224,269 |
| May 23, 2024 | 1,370.00 | 1,382.00 | 1,361.00 | 1,380.00 | 1,380.00 | 319,847 |
| May 22, 2024 | 1,356.00 | 1,381.00 | 1,351.00 | 1,370.00 | 1,370.00 | 277,500 |
| May 21, 2024 | 1,369.00 | 1,370.00 | 1,353.00 | 1,357.00 | 1,357.00 | 163,254 |
| May 20, 2024 | 1,383.00 | 1,384.00 | 1,359.00 | 1,370.00 | 1,370.00 | 254,271 |
| May 17, 2024 | 1,364.00 | 1,390.00 | 1,360.00 | 1,383.00 | 1,383.00 | 453,267 |
| May 16, 2024 | 1,343.00 | 1,368.00 | 1,342.00 | 1,360.00 | 1,360.00 | 297,818 |
| May 14, 2024 | 1,350.00 | 1,350.00 | 1,339.00 | 1,342.00 | 1,342.00 | 84,414 |
| May 13, 2024 | 1,367.00 | 1,369.00 | 1,348.00 | 1,348.00 | 1,348.00 | 185,760 |
| May 10, 2024 | 1,375.00 | 1,377.00 | 1,366.00 | 1,367.00 | 1,367.00 | 89,020 |
| May 9, 2024 | 1,372.00 | 1,380.00 | 1,368.00 | 1,374.00 | 1,374.00 | 95,767 |
| May 8, 2024 | 1,376.00 | 1,384.00 | 1,364.00 | 1,375.00 | 1,375.00 | 123,918 |
| May 7, 2024 | 1,383.00 | 1,385.00 | 1,376.00 | 1,376.00 | 1,376.00 | 138,618 |
| May 3, 2024 | 1,385.00 | 1,391.00 | 1,380.00 | 1,383.00 | 1,383.00 | 103,182 |
| May 2, 2024 | 1,392.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | 230,838 |
| Apr 30, 2024 | 1,400.00 | 1,405.00 | 1,393.00 | 1,394.00 | 1,394.00 | 148,061 |
| Apr 29, 2024 | 1,397.00 | 1,401.00 | 1,391.00 | 1,394.00 | 1,394.00 | 210,356 |
| Apr 26, 2024 | 1,395.00 | 1,402.00 | 1,385.00 | 1,396.00 | 1,396.00 | 195,462 |
| Apr 25, 2024 | 1,392.00 | 1,403.00 | 1,392.00 | 1,399.00 | 1,399.00 | 160,817 |
| Apr 24, 2024 | 1,394.00 | 1,396.00 | 1,386.00 | 1,393.00 | 1,393.00 | 162,678 |
| Apr 23, 2024 | 1,391.00 | 1,403.00 | 1,387.00 | 1,395.00 | 1,395.00 | 167,507 |
| Apr 22, 2024 | 1,382.00 | 1,402.00 | 1,382.00 | 1,390.00 | 1,390.00 | 199,607 |
| Apr 19, 2024 | 1,376.00 | 1,397.00 | 1,369.00 | 1,394.00 | 1,394.00 | 376,155 |
| Apr 18, 2024 | 1,358.00 | 1,385.00 | 1,358.00 | 1,380.00 | 1,380.00 | 207,882 |
| Apr 17, 2024 | 1,371.00 | 1,388.00 | 1,361.00 | 1,361.00 | 1,361.00 | 246,622 |
| Apr 16, 2024 | 1,350.00 | 1,383.00 | 1,348.00 | 1,380.00 | 1,380.00 | 475,801 |
| Apr 15, 2024 | 1,349.00 | 1,370.00 | 1,332.00 | 1,359.00 | 1,359.00 | 299,037 |
| Apr 12, 2024 | 1,362.00 | 1,362.00 | 1,337.00 | 1,350.00 | 1,350.00 | 422,860 |
| Apr 11, 2024 | 1,371.00 | 1,371.00 | 1,335.00 | 1,362.00 | 1,362.00 | 233,862 |
| Apr 9, 2024 | 1,366.00 | 1,378.00 | 1,366.00 | 1,370.00 | 1,370.00 | 365,291 |
| Apr 8, 2024 | 1,358.00 | 1,376.00 | 1,356.00 | 1,374.00 | 1,374.00 | 410,946 |
| Apr 5, 2024 | 1,347.00 | 1,370.00 | 1,341.00 | 1,362.00 | 1,362.00 | 321,518 |
| Apr 4, 2024 | 1,349.00 | 1,362.00 | 1,346.00 | 1,358.00 | 1,358.00 | 271,710 |
| Apr 3, 2024 | 1,340.00 | 1,358.00 | 1,316.00 | 1,358.00 | 1,358.00 | 496,765 |
| Apr 2, 2024 | 1,347.00 | 1,353.00 | 1,329.00 | 1,340.00 | 1,340.00 | 321,031 |
| Apr 1, 2024 | 1,339.00 | 1,354.00 | 1,325.00 | 1,349.00 | 1,349.00 | 233,176 |
| Mar 29, 2024 | 1,345.00 | 1,359.00 | 1,328.00 | 1,339.00 | 1,339.00 | 225,091 |
| Mar 28, 2024 | 1,330.00 | 1,350.00 | 1,322.00 | 1,340.00 | 1,340.00 | 444,632 |
| Mar 27, 2024 | 1,319.00 | 1,341.00 | 1,312.00 | 1,336.00 | 1,336.00 | 517,322 |
| Mar 26, 2024 | 1,331.00 | 1,335.00 | 1,313.00 | 1,320.00 | 1,320.00 | 172,732 |
| Mar 25, 2024 | 1,341.00 | 1,345.00 | 1,302.00 | 1,330.00 | 1,330.00 | 520,455 |
| Mar 22, 2024 | 1,326.00 | 1,341.00 | 1,300.00 | 1,341.00 | 1,341.00 | 834,805 |
| Mar 21, 2024 | 1,301.00 | 1,321.00 | 1,291.00 | 1,310.00 | 1,310.00 | 569,243 |
| Mar 20, 2024 | 1,290.00 | 1,296.00 | 1,281.00 | 1,287.00 | 1,287.00 | 178,030 |
| Mar 19, 2024 | 1,291.00 | 1,305.00 | 1,287.00 | 1,290.00 | 1,290.00 | 208,483 |
| Mar 18, 2024 | 1,297.00 | 1,314.00 | 1,294.00 | 1,297.00 | 1,297.00 | 152,847 |
| Mar 15, 2024 | 1,314.00 | 1,332.00 | 1,303.00 | 1,308.00 | 1,308.00 | 371,647 |
| Mar 14, 2024 | 1,297.00 | 1,316.00 | 1,281.00 | 1,311.00 | 1,311.00 | 297,180 |
| Mar 13, 2024 | 1,302.00 | 1,303.00 | 1,284.00 | 1,287.00 | 1,287.00 | 256,554 |
| Mar 12, 2024 | 1,292.00 | 1,313.00 | 1,290.00 | 1,302.00 | 1,302.00 | 293,094 |
| Mar 11, 2024 | 1,329.00 | 1,349.00 | 1,299.00 | 1,300.00 | 1,300.00 | 332,610 |
| Mar 8, 2024 | 1,282.00 | 1,339.00 | 1,282.00 | 1,320.00 | 1,320.00 | 1,060,979 |
| Mar 7, 2024 | 1,281.00 | 1,288.00 | 1,275.00 | 1,284.00 | 1,284.00 | 270,123 |
| Mar 6, 2024 | 1,284.00 | 1,288.00 | 1,272.00 | 1,281.00 | 1,281.00 | 169,514 |
| Mar 5, 2024 | 1,261.00 | 1,285.00 | 1,261.00 | 1,285.00 | 1,285.00 | 247,597 |
| Mar 4, 2024 | 1,273.00 | 1,275.00 | 1,263.00 | 1,270.00 | 1,270.00 | 217,567 |
| Feb 29, 2024 | 1,243.00 | 1,297.00 | 1,235.00 | 1,276.00 | 1,276.00 | 342,871 |
| Feb 28, 2024 | 1,246.00 | 1,246.00 | 1,231.00 | 1,239.00 | 1,239.00 | 92,934 |
| Feb 27, 2024 | 1,267.00 | 1,267.00 | 1,230.00 | 1,235.00 | 1,235.00 | 190,120 |
| Feb 26, 2024 | 1,254.00 | 1,261.00 | 1,238.00 | 1,250.00 | 1,250.00 | 189,415 |
| Feb 23, 2024 | 1,263.00 | 1,267.00 | 1,252.00 | 1,262.00 | 1,262.00 | 261,762 |
| Feb 22, 2024 | 1,270.00 | 1,275.00 | 1,260.00 | 1,266.00 | 1,266.00 | 148,259 |
| Feb 21, 2024 | 1,281.00 | 1,287.00 | 1,267.00 | 1,270.00 | 1,270.00 | 206,909 |
| Feb 20, 2024 | 1,300.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,287.00 | 156,487 |
| Feb 19, 2024 | 1,275.00 | 1,302.00 | 1,275.00 | 1,296.00 | 1,296.00 | 373,222 |
| Feb 16, 2024 | 1,288.00 | 1,288.00 | 1,270.00 | 1,275.00 | 1,275.00 | 131,834 |
| Feb 15, 2024 | 1,289.00 | 1,291.00 | 1,273.00 | 1,281.00 | 1,281.00 | 226,221 |
| Feb 14, 2024 | 1,285.00 | 1,289.00 | 1,275.00 | 1,286.00 | 1,286.00 | 126,655 |
| Feb 13, 2024 | 1,273.00 | 1,295.00 | 1,272.00 | 1,286.00 | 1,286.00 | 342,681 |
| Feb 8, 2024 | 1,280.00 | 1,288.00 | 1,272.00 | 1,282.00 | 1,282.00 | 267,155 |
| Feb 7, 2024 | 1,269.00 | 1,286.00 | 1,263.00 | 1,280.00 | 1,280.00 | 305,859 |
| Feb 6, 2024 | 1,297.00 | 1,297.00 | 1,263.00 | 1,270.00 | 1,270.00 | 185,883 |
| Feb 5, 2024 | 1,305.00 | 1,305.00 | 1,246.00 | 1,293.00 | 1,293.00 | 405,761 |
| Feb 2, 2024 | 1,305.00 | 1,317.00 | 1,295.00 | 1,304.00 | 1,304.00 | 316,587 |
| Feb 1, 2024 | 1,278.00 | 1,302.00 | 1,270.00 | 1,300.00 | 1,300.00 | 335,859 |
| Jan 31, 2024 | 1,279.00 | 1,279.00 | 1,262.00 | 1,275.00 | 1,275.00 | 143,726 |
| Jan 30, 2024 | 1,259.00 | 1,282.00 | 1,256.00 | 1,275.00 | 1,275.00 | 129,091 |
| Jan 29, 2024 | 1,233.00 | 1,260.00 | 1,233.00 | 1,259.00 | 1,259.00 | 265,697 |
| Jan 26, 2024 | 1,223.00 | 1,240.00 | 1,217.00 | 1,233.00 | 1,233.00 | 114,349 |
| Jan 25, 2024 | 1,224.00 | 1,239.00 | 1,216.00 | 1,222.00 | 1,222.00 | 125,779 |
| Jan 24, 2024 | 1,240.00 | 1,247.00 | 1,219.00 | 1,224.00 | 1,224.00 | 180,234 |
| Jan 23, 2024 | 1,268.00 | 1,277.00 | 1,243.00 | 1,247.00 | 1,247.00 | 188,032 |
| Jan 22, 2024 | 1,288.00 | 1,291.00 | 1,267.00 | 1,277.00 | 1,277.00 | 121,698 |
| Jan 19, 2024 | 1,272.00 | 1,298.00 | 1,272.00 | 1,286.00 | 1,286.00 | 174,683 |
| Jan 18, 2024 | 1,262.00 | 1,290.00 | 1,260.00 | 1,272.00 | 1,272.00 | 148,601 |
| Jan 17, 2024 | 1,301.00 | 1,315.00 | 1,274.00 | 1,281.00 | 1,281.00 | 274,150 |
| Jan 16, 2024 | 1,305.00 | 1,319.00 | 1,303.00 | 1,314.00 | 1,314.00 | 140,057 |
| Jan 15, 2024 | 1,333.00 | 1,336.00 | 1,311.00 | 1,318.00 | 1,318.00 | 160,633 |
| Jan 12, 2024 | 1,336.00 | 1,339.00 | 1,324.00 | 1,332.00 | 1,332.00 | 101,348 |
| Jan 11, 2024 | 1,346.00 | 1,348.00 | 1,322.00 | 1,336.00 | 1,336.00 | 252,730 |
| Jan 10, 2024 | 1,350.00 | 1,350.00 | 1,336.00 | 1,345.00 | 1,345.00 | 246,646 |
| Jan 9, 2024 | 1,342.00 | 1,350.00 | 1,339.00 | 1,345.00 | 1,345.00 | 368,155 |
| Jan 8, 2024 | 1,346.00 | 1,356.00 | 1,330.00 | 1,350.00 | 1,350.00 | 592,994 |
| Jan 5, 2024 | 1,373.00 | 1,373.00 | 1,322.00 | 1,346.00 | 1,346.00 | 1,017,323 |
| Jan 4, 2024 | 1,363.00 | 1,370.00 | 1,361.00 | 1,365.00 | 1,365.00 | 571,724 |
| Jan 3, 2024 | 1,362.00 | 1,378.00 | 1,359.00 | 1,368.00 | 1,368.00 | 619,332 |
| Jan 2, 2024 | 1,369.00 | 1,376.00 | 1,358.00 | 1,370.00 | 1,370.00 | 527,067 |
| Dec 28, 2023 | 1,358.00 | 1,385.00 | 1,354.00 | 1,369.00 | 1,369.00 | 701,198 |
| Dec 27, 2023 | 45.00 Dividend | |||||
| Dec 27, 2023 | 1,334.00 | 1,366.00 | 1,328.00 | 1,358.00 | 1,358.00 | 774,400 |
| Dec 26, 2023 | 1,352.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,300.00 | 349,754 |
| Dec 22, 2023 | 1,351.00 | 1,361.00 | 1,351.00 | 1,351.00 | 1,305.80 | 165,905 |
| Dec 21, 2023 | 1,370.00 | 1,373.00 | 1,353.00 | 1,354.00 | 1,308.70 | 286,848 |
| Dec 20, 2023 | 1,379.00 | 1,382.00 | 1,363.00 | 1,370.00 | 1,324.16 | 496,087 |
| Dec 19, 2023 | 1,373.00 | 1,382.00 | 1,370.00 | 1,380.00 | 1,333.83 | 338,311 |
| Dec 18, 2023 | 1,374.00 | 1,380.00 | 1,369.00 | 1,373.00 | 1,327.06 | 527,418 |
| Dec 15, 2023 | 1,371.00 | 1,381.00 | 1,371.00 | 1,374.00 | 1,328.03 | 448,629 |
| Dec 14, 2023 | 1,375.00 | 1,387.00 | 1,371.00 | 1,371.00 | 1,325.13 | 498,292 |
| Dec 13, 2023 | 1,382.00 | 1,382.00 | 1,371.00 | 1,372.00 | 1,326.10 | 201,496 |
| Dec 12, 2023 | 1,383.00 | 1,389.00 | 1,375.00 | 1,377.00 | 1,330.93 | 184,271 |
| Dec 11, 2023 | 1,385.00 | 1,393.00 | 1,381.00 | 1,387.00 | 1,340.59 | 101,524 |
| Dec 8, 2023 | 1,398.00 | 1,398.00 | 1,381.00 | 1,389.00 | 1,342.53 | 162,012 |
| Dec 7, 2023 | 1,387.00 | 1,399.00 | 1,386.00 | 1,390.00 | 1,343.49 | 280,570 |
| Dec 6, 2023 | 1,374.00 | 1,395.00 | 1,374.00 | 1,388.00 | 1,341.56 | 347,431 |
| Dec 5, 2023 | 1,388.00 | 1,388.00 | 1,371.00 | 1,374.00 | 1,328.03 | 295,453 |
| Dec 4, 2023 | 1,387.00 | 1,391.00 | 1,375.00 | 1,385.00 | 1,338.66 | 369,364 |
| Dec 1, 2023 | 1,377.00 | 1,387.00 | 1,370.00 | 1,380.00 | 1,333.83 | 193,357 |
| Nov 30, 2023 | 1,375.00 | 1,377.00 | 1,370.00 | 1,377.00 | 1,330.93 | 92,488 |
| Nov 29, 2023 | 1,389.00 | 1,391.00 | 1,371.00 | 1,375.00 | 1,329.00 | 162,241 |
| Nov 28, 2023 | 1,376.00 | 1,388.00 | 1,375.00 | 1,386.00 | 1,339.63 | 341,209 |
| Nov 27, 2023 | 1,383.00 | 1,383.00 | 1,368.00 | 1,379.00 | 1,332.86 | 213,476 |
| Nov 24, 2023 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,319.33 | 202,618 |
| Nov 23, 2023 | 1,392.00 | 1,392.00 | 1,378.00 | 1,384.00 | 1,337.70 | 200,177 |
| Nov 22, 2023 | 1,376.00 | 1,390.00 | 1,371.00 | 1,387.00 | 1,340.59 | 488,931 |
| Nov 21, 2023 | 1,375.00 | 1,386.00 | 1,368.00 | 1,376.00 | 1,329.96 | 172,753 |
| Nov 20, 2023 | 1,351.00 | 1,390.00 | 1,351.00 | 1,373.00 | 1,327.06 | 587,955 |
| Nov 17, 2023 | 1,362.00 | 1,362.00 | 1,342.00 | 1,349.00 | 1,303.87 | 255,480 |
| Nov 16, 2023 | 1,366.00 | 1,373.00 | 1,358.00 | 1,361.00 | 1,315.46 | 158,523 |
| Nov 15, 2023 | 1,375.00 | 1,377.00 | 1,364.00 | 1,366.00 | 1,320.30 | 185,084 |
| Nov 14, 2023 | 1,371.00 | 1,388.00 | 1,362.00 | 1,365.00 | 1,319.33 | 345,767 |
| Nov 13, 2023 | 1,389.00 | 1,396.00 | 1,380.00 | 1,380.00 | 1,333.83 | 202,219 |
| Nov 10, 2023 | 1,389.00 | 1,392.00 | 1,375.00 | 1,386.00 | 1,339.63 | 348,840 |
| Nov 9, 2023 | 1,369.00 | 1,391.00 | 1,368.00 | 1,389.00 | 1,342.53 | 351,304 |
| Nov 8, 2023 | 1,395.00 | 1,395.00 | 1,364.00 | 1,368.00 | 1,322.23 | 268,078 |
| Nov 7, 2023 | 1,416.00 | 1,416.00 | 1,385.00 | 1,395.00 | 1,348.33 | 224,728 |
| Nov 6, 2023 | 1,398.00 | 1,419.00 | 1,396.00 | 1,417.00 | 1,369.59 | 381,024 |
| Nov 3, 2023 | 1,402.00 | 1,420.00 | 1,390.00 | 1,397.00 | 1,350.26 | 494,879 |
| Nov 2, 2023 | 1,385.00 | 1,405.00 | 1,374.00 | 1,395.00 | 1,348.33 | 403,356 |
| Nov 1, 2023 | 1,394.00 | 1,394.00 | 1,368.00 | 1,370.00 | 1,324.16 | 208,117 |
| Oct 31, 2023 | 1,378.00 | 1,392.00 | 1,376.00 | 1,389.00 | 1,342.53 | 553,837 |
| Oct 30, 2023 | 1,366.00 | 1,390.00 | 1,345.00 | 1,380.00 | 1,333.83 | 271,571 |
| Oct 27, 2023 | 1,328.00 | 1,364.00 | 1,328.00 | 1,355.00 | 1,309.67 | 308,253 |
| Oct 26, 2023 | 1,330.00 | 1,353.00 | 1,315.00 | 1,348.00 | 1,302.90 | 512,142 |
| Oct 25, 2023 | 1,339.00 | 1,361.00 | 1,258.00 | 1,350.00 | 1,304.83 | 683,800 |
| Oct 24, 2023 | 1,298.00 | 1,339.00 | 1,298.00 | 1,339.00 | 1,294.20 | 536,779 |
| Oct 23, 2023 | 1,365.00 | 1,366.00 | 1,293.00 | 1,294.00 | 1,250.71 | 860,761 |
| Oct 20, 2023 | 1,392.00 | 1,409.00 | 1,373.00 | 1,373.00 | 1,327.06 | 342,322 |
| Oct 19, 2023 | 1,382.00 | 1,408.00 | 1,370.00 | 1,397.00 | 1,350.26 | 648,537 |
| Oct 18, 2023 | 1,368.00 | 1,384.00 | 1,367.00 | 1,383.00 | 1,336.73 | 416,152 |
| Oct 17, 2023 | 1,385.00 | 1,392.00 | 1,363.00 | 1,367.00 | 1,321.26 | 419,329 |
| Oct 16, 2023 | 1,377.00 | 1,392.00 | 1,369.00 | 1,388.00 | 1,341.56 | 536,977 |
| Oct 13, 2023 | 1,375.00 | 1,382.00 | 1,364.00 | 1,382.00 | 1,335.76 | 486,127 |
| Oct 12, 2023 | 1,366.00 | 1,382.00 | 1,364.00 | 1,375.00 | 1,329.00 | 292,228 |
| Oct 11, 2023 | 1,348.00 | 1,369.00 | 1,344.00 | 1,365.00 | 1,319.33 | 553,981 |
| Oct 10, 2023 | 1,362.00 | 1,365.00 | 1,336.00 | 1,343.00 | 1,298.07 | 656,034 |
| Oct 6, 2023 | 1,322.00 | 1,387.00 | 1,322.00 | 1,362.00 | 1,316.43 | 920,206 |
| Oct 5, 2023 | 1,320.00 | 1,334.00 | 1,313.00 | 1,330.00 | 1,285.50 | 553,733 |
| Oct 4, 2023 | 1,340.00 | 1,344.00 | 1,306.00 | 1,306.00 | 1,262.30 | 341,267 |
| Sep 27, 2023 | 1,344.00 | 1,358.00 | 1,326.00 | 1,341.00 | 1,296.13 | 324,396 |
| Sep 26, 2023 | 1,343.00 | 1,353.00 | 1,340.00 | 1,345.00 | 1,300.00 | 448,321 |
| Sep 25, 2023 | 1,353.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,304.83 | 410,644 |
| Sep 22, 2023 | 1,368.00 | 1,370.00 | 1,346.00 | 1,361.00 | 1,315.46 | 377,876 |
| Sep 21, 2023 | 1,376.00 | 1,386.00 | 1,368.00 | 1,370.00 | 1,324.16 | 572,167 |
| Sep 20, 2023 | 1,399.00 | 1,399.00 | 1,377.00 | 1,381.00 | 1,334.80 | 190,797 |
| Sep 19, 2023 | 1,386.00 | 1,403.00 | 1,380.00 | 1,397.00 | 1,350.26 | 348,117 |
| Sep 18, 2023 | 1,405.00 | 1,405.00 | 1,375.00 | 1,386.00 | 1,339.63 | 227,428 |
| Sep 15, 2023 | 1,395.00 | 1,407.00 | 1,391.00 | 1,395.00 | 1,348.33 | 382,218 |
| Sep 14, 2023 | 1,375.00 | 1,395.00 | 1,375.00 | 1,395.00 | 1,348.33 | 339,119 |
| Sep 13, 2023 | 1,368.00 | 1,383.00 | 1,361.00 | 1,375.00 | 1,329.00 | 445,882 |