| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,261.94 |
1,266.43 |
1,248.14 |
1,251.05 |
81.9M |
| 2024-12-30 |
1,257.22 |
1,263.28 |
1,237.39 |
1,254.44 |
92.4M |
| 2024-12-27 |
1,288.82 |
1,290.90 |
1,261.26 |
1,273.46 |
70.8M |
| 2024-12-26 |
1,284.37 |
1,301.26 |
1,280.20 |
1,296.99 |
65.2M |
| 2024-12-24 |
1,280.46 |
1,293.12 |
1,276.62 |
1,293.10 |
42.6M |
| 2024-12-23 |
1,272.69 |
1,282.75 |
1,268.19 |
1,276.48 |
88.5M |
| 2024-12-20 |
1,258.31 |
1,292.52 |
1,256.97 |
1,273.12 |
206.0M |
| 2024-12-19 |
1,298.28 |
1,303.11 |
1,269.76 |
1,274.58 |
107.3M |
| 2024-12-18 |
1,344.64 |
1,356.27 |
1,270.65 |
1,282.72 |
129.7M |
| 2024-12-17 |
1,342.80 |
1,348.94 |
1,328.84 |
1,334.26 |
125.1M |
| 2024-12-16 |
1,327.70 |
1,353.27 |
1,325.56 |
1,349.03 |
122.0M |
| 2024-12-13 |
1,344.86 |
1,352.51 |
1,325.16 |
1,328.92 |
86.4M |
| 2024-12-12 |
1,342.98 |
1,349.45 |
1,338.14 |
1,342.93 |
96.4M |
| 2024-12-11 |
1,345.18 |
1,352.37 |
1,333.08 |
1,346.53 |
110.9M |
| 2024-12-10 |
1,341.26 |
1,341.26 |
1,324.52 |
1,328.99 |
99.6M |
| 2024-12-09 |
1,345.03 |
1,357.97 |
1,337.40 |
1,340.47 |
134.3M |
| 2024-12-06 |
1,331.52 |
1,338.27 |
1,328.18 |
1,337.12 |
122.8M |
| 2024-12-05 |
1,351.01 |
1,353.83 |
1,319.92 |
1,320.97 |
157.1M |
| 2024-12-04 |
1,349.02 |
1,357.56 |
1,346.06 |
1,351.59 |
134.6M |
| 2024-12-03 |
1,336.43 |
1,340.86 |
1,331.50 |
1,340.53 |
118.6M |
| 2024-12-02 |
1,326.77 |
1,346.23 |
1,320.75 |
1,343.79 |
195.5M |
| 2024-11-29 |
1,324.26 |
1,335.18 |
1,324.26 |
1,326.56 |
119.7M |
| 2024-11-27 |
1,325.91 |
1,330.43 |
1,304.69 |
1,314.29 |
141.2M |
| 2024-11-26 |
1,328.03 |
1,332.04 |
1,317.63 |
1,320.48 |
157.0M |
| 2024-11-25 |
1,324.61 |
1,346.97 |
1,320.79 |
1,329.30 |
215.0M |
| 2024-11-22 |
1,283.48 |
1,309.13 |
1,282.99 |
1,307.18 |
195.3M |
| 2024-11-21 |
1,261.34 |
1,286.43 |
1,258.20 |
1,279.26 |
231.2M |
| 2024-11-20 |
1,230.72 |
1,247.41 |
1,221.44 |
1,247.24 |
177.8M |
| 2024-11-19 |
1,207.16 |
1,230.41 |
1,207.16 |
1,229.62 |
149.1M |
| 2024-11-18 |
1,225.40 |
1,232.98 |
1,215.35 |
1,219.02 |
177.4M |
| 2024-11-15 |
1,253.99 |
1,254.11 |
1,221.19 |
1,225.59 |
110.4M |
| 2024-11-14 |
1,280.76 |
1,283.69 |
1,250.16 |
1,253.45 |
107.4M |
| 2024-11-13 |
1,301.77 |
1,307.84 |
1,272.06 |
1,273.14 |
165.3M |
| 2024-11-12 |
1,312.49 |
1,323.29 |
1,297.37 |
1,303.58 |
150.8M |
| 2024-11-11 |
1,320.82 |
1,323.29 |
1,308.87 |
1,321.27 |
191.7M |
| 2024-11-08 |
1,305.37 |
1,310.98 |
1,301.17 |
1,307.23 |
145.3M |
| 2024-11-07 |
1,298.67 |
1,312.79 |
1,294.15 |
1,307.69 |
180.7M |
| 2024-11-06 |
1,289.03 |
1,306.64 |
1,280.83 |
1,304.10 |
178.5M |
| 2024-11-05 |
1,206.35 |
1,232.17 |
1,205.87 |
1,231.94 |
87.3M |
| 2024-11-04 |
1,201.21 |
1,219.21 |
1,198.16 |
1,206.33 |
85.8M |
| 2024-11-01 |
1,199.74 |
1,214.43 |
1,199.74 |
1,207.79 |
91.0M |
| 2024-10-31 |
1,230.16 |
1,230.79 |
1,193.46 |
1,193.52 |
104.8M |
| 2024-10-30 |
1,235.83 |
1,249.54 |
1,230.75 |
1,230.75 |
84.5M |
| 2024-10-29 |
1,232.19 |
1,244.59 |
1,229.35 |
1,244.59 |
129.6M |
| 2024-10-28 |
1,234.99 |
1,244.85 |
1,233.58 |
1,239.82 |
108.1M |
| 2024-10-25 |
1,236.72 |
1,244.17 |
1,223.30 |
1,225.01 |
99.8M |
| 2024-10-24 |
1,234.60 |
1,238.68 |
1,223.32 |
1,229.16 |
96.6M |
| 2024-10-23 |
1,235.45 |
1,239.14 |
1,215.64 |
1,228.21 |
100.3M |
| 2024-10-22 |
1,246.77 |
1,248.94 |
1,241.03 |
1,241.34 |
77.2M |
| 2024-10-21 |
1,260.95 |
1,261.24 |
1,243.89 |
1,252.80 |
92.6M |
| 2024-10-18 |
1,281.66 |
1,282.05 |
1,264.42 |
1,264.56 |
107.2M |
| 2024-10-17 |
1,285.45 |
1,285.45 |
1,268.93 |
1,274.91 |
106.6M |
| 2024-10-16 |
1,277.40 |
1,281.13 |
1,269.92 |
1,277.85 |
134.4M |
| 2024-10-15 |
1,281.74 |
1,292.18 |
1,265.24 |
1,265.89 |
158.3M |
| 2024-10-14 |
1,273.88 |
1,281.06 |
1,271.71 |
1,279.53 |
106.6M |
| 2024-10-11 |
1,243.84 |
1,271.15 |
1,243.75 |
1,269.09 |
92.4M |
| 2024-10-10 |
1,238.09 |
1,244.11 |
1,229.65 |
1,244.09 |
65.9M |
| 2024-10-09 |
1,240.69 |
1,261.30 |
1,240.00 |
1,253.93 |
70.1M |
| 2024-10-08 |
1,237.65 |
1,245.33 |
1,231.57 |
1,240.89 |
66.1M |
| 2024-10-07 |
1,238.64 |
1,242.48 |
1,229.32 |
1,237.36 |
72.7M |
| 2024-10-04 |
1,242.72 |
1,247.17 |
1,234.93 |
1,246.12 |
70.5M |
| 2024-10-03 |
1,220.73 |
1,232.14 |
1,216.39 |
1,220.96 |
68.5M |
| 2024-10-02 |
1,222.28 |
1,237.98 |
1,219.49 |
1,230.44 |
70.5M |
| 2024-10-01 |
1,253.22 |
1,253.60 |
1,218.70 |
1,225.09 |
92.0M |
| 2024-09-30 |
1,249.98 |
1,260.09 |
1,244.03 |
1,256.90 |
83.7M |
| 2024-09-27 |
1,261.15 |
1,265.76 |
1,251.11 |
1,257.97 |
96.3M |
| 2024-09-26 |
1,247.68 |
1,254.74 |
1,233.08 |
1,251.67 |
130.0M |
| 2024-09-25 |
1,234.01 |
1,236.08 |
1,221.07 |
1,221.29 |
86.7M |
| 2024-09-24 |
1,233.66 |
1,238.53 |
1,222.99 |
1,233.77 |
81.8M |
| 2024-09-23 |
1,233.79 |
1,233.96 |
1,220.57 |
1,227.58 |
77.6M |
| 2024-09-20 |
1,231.72 |
1,234.94 |
1,223.63 |
1,228.77 |
168.2M |
| 2024-09-19 |
1,240.42 |
1,240.53 |
1,223.52 |
1,235.51 |
91.9M |
| 2024-09-18 |
1,215.87 |
1,236.23 |
1,203.94 |
1,205.65 |
85.8M |
| 2024-09-17 |
1,215.00 |
1,224.14 |
1,207.19 |
1,213.19 |
79.8M |
| 2024-09-16 |
1,202.42 |
1,206.21 |
1,194.74 |
1,203.77 |
66.0M |
| 2024-09-13 |
1,191.64 |
1,210.11 |
1,189.44 |
1,206.64 |
83.8M |
| 2024-09-12 |
1,178.44 |
1,187.99 |
1,166.21 |
1,179.48 |
67.1M |
| 2024-09-11 |
1,154.51 |
1,175.87 |
1,139.41 |
1,174.93 |
83.8M |
| 2024-09-10 |
1,155.19 |
1,156.43 |
1,142.60 |
1,155.89 |
78.5M |
| 2024-09-09 |
1,157.07 |
1,163.10 |
1,151.25 |
1,152.78 |
77.2M |
| 2024-09-06 |
1,185.89 |
1,187.60 |
1,152.58 |
1,153.67 |
68.7M |
| 2024-09-05 |
1,191.26 |
1,198.85 |
1,181.34 |
1,186.13 |
67.9M |
| 2024-09-04 |
1,186.98 |
1,205.32 |
1,183.05 |
1,194.79 |
64.1M |
| 2024-09-03 |
1,241.59 |
1,243.92 |
1,192.60 |
1,195.03 |
75.2M |
| 2024-08-30 |
1,263.93 |
1,265.42 |
1,247.62 |
1,257.97 |
79.3M |
| 2024-08-29 |
1,247.68 |
1,270.28 |
1,246.74 |
1,254.89 |
85.2M |
| 2024-08-28 |
1,240.66 |
1,246.30 |
1,232.43 |
1,239.51 |
71.8M |
| 2024-08-27 |
1,239.72 |
1,246.19 |
1,235.04 |
1,242.69 |
67.3M |
| 2024-08-26 |
1,268.20 |
1,268.28 |
1,247.67 |
1,249.52 |
67.1M |
| 2024-08-23 |
1,237.38 |
1,264.04 |
1,235.91 |
1,262.03 |
81.6M |
| 2024-08-22 |
1,250.53 |
1,253.50 |
1,224.72 |
1,227.11 |
60.8M |
| 2024-08-21 |
1,236.23 |
1,249.96 |
1,232.94 |
1,249.43 |
70.6M |
| 2024-08-20 |
1,230.43 |
1,243.08 |
1,226.68 |
1,228.39 |
68.3M |
| 2024-08-19 |
1,220.95 |
1,231.63 |
1,214.50 |
1,231.47 |
58.8M |
| 2024-08-16 |
1,213.41 |
1,223.71 |
1,212.17 |
1,219.67 |
73.4M |
| 2024-08-15 |
1,206.04 |
1,222.63 |
1,206.04 |
1,218.24 |
87.1M |
| 2024-08-14 |
1,191.24 |
1,191.71 |
1,174.10 |
1,180.25 |
72.1M |
| 2024-08-13 |
1,169.35 |
1,187.70 |
1,167.70 |
1,185.15 |
101.4M |
| 2024-08-12 |
1,173.32 |
1,174.38 |
1,158.07 |
1,161.11 |
93.5M |
| 2024-08-09 |
1,173.94 |
1,182.04 |
1,165.79 |
1,174.97 |
79.4M |
| 2024-08-08 |
1,151.87 |
1,176.58 |
1,147.35 |
1,176.20 |
102.3M |
| 2024-08-07 |
1,169.91 |
1,173.32 |
1,131.47 |
1,132.61 |
85.0M |
| 2024-08-06 |
1,143.93 |
1,160.67 |
1,132.35 |
1,146.22 |
83.4M |
| 2024-08-05 |
1,109.86 |
1,152.28 |
1,103.67 |
1,136.91 |
105.7M |
| 2024-08-02 |
1,188.49 |
1,192.81 |
1,167.71 |
1,173.36 |
100.7M |
| 2024-08-01 |
1,282.30 |
1,287.22 |
1,223.49 |
1,233.91 |
94.4M |
| 2024-07-31 |
1,279.76 |
1,304.47 |
1,272.10 |
1,283.70 |
86.8M |
| 2024-07-30 |
1,274.19 |
1,279.08 |
1,247.82 |
1,257.01 |
75.4M |
| 2024-07-29 |
1,284.41 |
1,292.21 |
1,265.88 |
1,270.45 |
85.0M |
| 2024-07-26 |
1,280.52 |
1,286.17 |
1,266.70 |
1,275.55 |
90.2M |
| 2024-07-25 |
1,257.75 |
1,279.42 |
1,240.60 |
1,253.48 |
101.0M |
| 2024-07-24 |
1,291.11 |
1,300.38 |
1,259.17 |
1,259.55 |
84.6M |
| 2024-07-23 |
1,289.46 |
1,308.88 |
1,288.51 |
1,300.64 |
98.0M |
| 2024-07-22 |
1,281.58 |
1,301.66 |
1,270.15 |
1,299.82 |
92.1M |
| 2024-07-19 |
1,286.98 |
1,287.41 |
1,264.30 |
1,269.65 |
101.6M |
| 2024-07-18 |
1,314.85 |
1,323.20 |
1,274.73 |
1,285.02 |
93.1M |
| 2024-07-17 |
1,325.65 |
1,342.00 |
1,311.76 |
1,312.44 |
114.9M |
| 2024-07-16 |
1,319.40 |
1,348.88 |
1,319.35 |
1,347.44 |
126.9M |
| 2024-07-15 |
1,297.44 |
1,316.89 |
1,291.74 |
1,308.43 |
151.1M |
| 2024-07-12 |
1,281.18 |
1,296.48 |
1,278.80 |
1,287.93 |
108.5M |
| 2024-07-11 |
1,275.58 |
1,280.59 |
1,265.13 |
1,271.02 |
104.6M |
| 2024-07-10 |
1,244.66 |
1,253.46 |
1,240.73 |
1,252.78 |
76.4M |
| 2024-07-09 |
1,247.50 |
1,248.62 |
1,235.88 |
1,236.75 |
84.6M |
| 2024-07-08 |
1,245.03 |
1,253.99 |
1,245.03 |
1,246.86 |
91.2M |
| 2024-07-05 |
1,232.92 |
1,237.26 |
1,227.90 |
1,234.63 |
77.9M |
| 2024-07-03 |
1,238.32 |
1,240.33 |
1,233.25 |
1,237.97 |
53.7M |
| 2024-07-02 |
1,226.72 |
1,239.03 |
1,226.40 |
1,235.94 |
88.1M |
| 2024-07-01 |
1,229.73 |
1,232.50 |
1,212.90 |
1,226.82 |
121.1M |
| 2024-06-28 |
1,227.13 |
1,236.57 |
1,217.78 |
1,227.86 |
190.8M |
| 2024-06-27 |
1,213.79 |
1,219.18 |
1,209.58 |
1,217.17 |
81.0M |
| 2024-06-26 |
1,202.08 |
1,215.74 |
1,202.08 |
1,208.97 |
95.2M |
| 2024-06-25 |
1,205.19 |
1,209.37 |
1,199.10 |
1,209.04 |
105.9M |
| 2024-06-24 |
1,214.32 |
1,218.62 |
1,206.27 |
1,206.27 |
85.5M |
| 2024-06-21 |
1,206.00 |
1,217.93 |
1,199.65 |
1,217.90 |
257.7M |
| 2024-06-20 |
1,216.30 |
1,223.19 |
1,205.63 |
1,209.27 |
107.7M |
| 2024-06-18 |
1,218.28 |
1,225.82 |
1,216.95 |
1,219.83 |
93.8M |
| 2024-06-17 |
1,201.97 |
1,223.39 |
1,197.19 |
1,220.06 |
96.0M |
| 2024-06-14 |
1,209.09 |
1,210.92 |
1,199.63 |
1,205.60 |
82.2M |
| 2024-06-13 |
1,230.83 |
1,235.41 |
1,215.28 |
1,223.20 |
86.1M |
| 2024-06-12 |
1,237.51 |
1,251.12 |
1,229.37 |
1,233.21 |
102.2M |
| 2024-06-11 |
1,202.21 |
1,210.21 |
1,194.15 |
1,209.51 |
98.8M |
| 2024-06-10 |
1,194.31 |
1,211.76 |
1,192.07 |
1,210.86 |
105.1M |
| 2024-06-07 |
1,214.23 |
1,220.62 |
1,204.66 |
1,207.51 |
112.5M |
| 2024-06-06 |
1,237.68 |
1,238.76 |
1,226.56 |
1,227.06 |
105.0M |
| 2024-06-05 |
1,220.97 |
1,238.93 |
1,217.62 |
1,238.79 |
105.6M |
| 2024-06-04 |
1,215.48 |
1,217.50 |
1,207.01 |
1,210.23 |
106.2M |
| 2024-06-03 |
1,244.88 |
1,244.88 |
1,215.24 |
1,222.36 |
92.2M |
| 2024-05-31 |
1,237.13 |
1,243.94 |
1,213.07 |
1,231.51 |
96.5M |
| 2024-05-30 |
1,231.54 |
1,237.38 |
1,227.73 |
1,233.47 |
91.3M |
| 2024-05-29 |
1,227.82 |
1,240.35 |
1,227.36 |
1,228.68 |
83.2M |
| 2024-05-28 |
1,250.85 |
1,253.29 |
1,237.53 |
1,244.72 |
98.7M |
| 2024-05-24 |
1,243.57 |
1,249.34 |
1,235.31 |
1,246.51 |
86.0M |
| 2024-05-23 |
1,259.94 |
1,264.07 |
1,229.86 |
1,235.22 |
93.2M |
| 2024-05-22 |
1,245.70 |
1,259.82 |
1,245.05 |
1,250.44 |
101.2M |
| 2024-05-21 |
1,250.32 |
1,252.24 |
1,245.49 |
1,250.17 |
87.4M |
| 2024-05-20 |
1,247.53 |
1,264.63 |
1,245.27 |
1,260.85 |
111.9M |
| 2024-05-17 |
1,251.57 |
1,252.52 |
1,241.71 |
1,247.76 |
104.9M |
| 2024-05-16 |
1,254.58 |
1,258.49 |
1,251.40 |
1,253.02 |
80.9M |
| 2024-05-15 |
1,252.90 |
1,256.48 |
1,242.00 |
1,256.15 |
99.0M |
| 2024-05-14 |
1,232.19 |
1,239.84 |
1,231.54 |
1,238.80 |
78.8M |
| 2024-05-13 |
1,229.69 |
1,233.47 |
1,219.53 |
1,220.38 |
76.4M |
| 2024-05-10 |
1,232.58 |
1,233.67 |
1,217.05 |
1,222.42 |
111.1M |
| 2024-05-09 |
1,224.39 |
1,232.31 |
1,221.37 |
1,230.59 |
106.9M |
| 2024-05-08 |
1,224.46 |
1,225.36 |
1,211.65 |
1,225.26 |
101.8M |
| 2024-05-07 |
1,227.08 |
1,246.49 |
1,226.86 |
1,237.56 |
51.1M |
| 2024-05-06 |
1,213.37 |
1,224.87 |
1,211.74 |
1,224.87 |
49.4M |
| 2024-05-03 |
1,201.79 |
1,206.28 |
1,190.65 |
1,197.54 |
48.1M |
| 2024-05-02 |
1,170.57 |
1,181.46 |
1,156.27 |
1,181.24 |
49.5M |
| 2024-05-01 |
1,150.30 |
1,175.42 |
1,146.44 |
1,150.44 |
51.8M |
| 2024-04-30 |
1,168.38 |
1,178.77 |
1,154.39 |
1,154.59 |
61.8M |
| 2024-04-29 |
1,170.25 |
1,179.09 |
1,170.25 |
1,176.35 |
38.8M |
| 2024-04-26 |
1,154.75 |
1,170.69 |
1,154.08 |
1,165.88 |
40.0M |
| 2024-04-25 |
1,136.24 |
1,150.84 |
1,134.88 |
1,148.06 |
42.7M |
| 2024-04-24 |
1,151.66 |
1,159.98 |
1,143.29 |
1,150.31 |
42.7M |
| 2024-04-23 |
1,124.96 |
1,154.96 |
1,124.81 |
1,149.30 |
54.2M |
| 2024-04-22 |
1,122.36 |
1,131.48 |
1,115.86 |
1,124.23 |
40.5M |
| 2024-04-19 |
1,116.31 |
1,127.64 |
1,108.95 |
1,114.55 |
44.4M |
| 2024-04-18 |
1,121.41 |
1,136.95 |
1,118.75 |
1,120.49 |
39.5M |
| 2024-04-17 |
1,142.03 |
1,144.50 |
1,121.75 |
1,121.85 |
40.2M |
| 2024-04-16 |
1,132.30 |
1,143.28 |
1,125.15 |
1,137.04 |
41.9M |
| 2024-04-15 |
1,161.31 |
1,164.56 |
1,133.57 |
1,138.32 |
48.4M |
| 2024-04-12 |
1,172.60 |
1,175.54 |
1,154.48 |
1,157.81 |
41.4M |
| 2024-04-11 |
1,178.08 |
1,186.17 |
1,168.75 |
1,185.41 |
40.4M |
| 2024-04-10 |
1,181.40 |
1,186.61 |
1,167.21 |
1,172.74 |
53.9M |
| 2024-04-09 |
1,203.75 |
1,215.28 |
1,200.82 |
1,215.14 |
45.4M |
| 2024-04-08 |
1,195.74 |
1,204.01 |
1,195.64 |
1,197.40 |
37.9M |
| 2024-04-05 |
1,183.74 |
1,192.40 |
1,182.24 |
1,187.31 |
36.0M |
| 2024-04-04 |
1,210.02 |
1,219.57 |
1,184.95 |
1,186.32 |
52.3M |
| 2024-04-03 |
1,179.06 |
1,200.11 |
1,179.06 |
1,196.54 |
42.8M |
| 2024-04-02 |
1,192.88 |
1,193.44 |
1,182.22 |
1,188.90 |
50.9M |
| 2024-04-01 |
1,221.78 |
1,224.01 |
1,206.85 |
1,209.45 |
48.1M |
| 2024-03-28 |
1,214.35 |
1,225.85 |
1,213.50 |
1,219.41 |
56.8M |
| 2024-03-27 |
1,195.26 |
1,212.80 |
1,191.70 |
1,212.72 |
47.4M |
| 2024-03-26 |
1,197.53 |
1,199.88 |
1,184.12 |
1,184.63 |
39.1M |
| 2024-03-25 |
1,192.83 |
1,195.71 |
1,188.69 |
1,188.94 |
36.0M |
| 2024-03-22 |
1,208.35 |
1,209.91 |
1,194.01 |
1,195.85 |
34.9M |
| 2024-03-21 |
1,207.53 |
1,222.29 |
1,207.53 |
1,211.24 |
44.4M |
| 2024-03-20 |
1,175.29 |
1,198.35 |
1,170.53 |
1,192.02 |
44.4M |
| 2024-03-19 |
1,169.39 |
1,181.43 |
1,165.73 |
1,176.04 |
43.9M |
| 2024-03-18 |
1,186.57 |
1,187.59 |
1,175.86 |
1,176.43 |
50.8M |
| 2024-03-15 |
1,177.03 |
1,186.48 |
1,174.05 |
1,180.34 |
148.8M |
| 2024-03-14 |
1,204.84 |
1,205.85 |
1,179.97 |
1,187.71 |
51.6M |
| 2024-03-13 |
1,217.27 |
1,224.17 |
1,205.33 |
1,207.44 |
44.4M |
| 2024-03-12 |
1,224.38 |
1,225.56 |
1,212.68 |
1,223.17 |
40.9M |
| 2024-03-11 |
1,225.31 |
1,232.21 |
1,220.72 |
1,224.02 |
43.5M |
| 2024-03-08 |
1,249.98 |
1,256.25 |
1,232.23 |
1,232.53 |
45.1M |
| 2024-03-07 |
1,230.02 |
1,243.24 |
1,228.59 |
1,240.81 |
52.4M |
| 2024-03-06 |
1,225.20 |
1,228.97 |
1,213.13 |
1,223.54 |
52.1M |
| 2024-03-05 |
1,218.68 |
1,224.63 |
1,206.48 |
1,210.97 |
52.2M |
| 2024-03-04 |
1,238.87 |
1,240.52 |
1,227.62 |
1,230.38 |
51.9M |
| 2024-03-01 |
1,227.75 |
1,237.82 |
1,216.60 |
1,235.37 |
58.7M |
| 2024-02-29 |
1,232.57 |
1,234.25 |
1,217.54 |
1,223.19 |
66.4M |
| 2024-02-28 |
1,207.16 |
1,224.37 |
1,206.76 |
1,216.21 |
44.7M |
| 2024-02-27 |
1,232.38 |
1,236.53 |
1,225.12 |
1,225.61 |
42.5M |
| 2024-02-26 |
1,223.46 |
1,231.21 |
1,220.28 |
1,227.44 |
39.2M |
| 2024-02-23 |
1,221.44 |
1,224.71 |
1,205.88 |
1,216.70 |
36.0M |
| 2024-02-22 |
1,219.02 |
1,224.50 |
1,214.14 |
1,218.00 |
47.1M |
| 2024-02-21 |
1,198.09 |
1,204.24 |
1,192.90 |
1,204.17 |
44.8M |
| 2024-02-20 |
1,227.31 |
1,231.71 |
1,217.71 |
1,220.05 |
46.7M |
| 2024-02-16 |
1,254.95 |
1,262.14 |
1,242.16 |
1,246.40 |
41.1M |
| 2024-02-15 |
1,250.53 |
1,267.71 |
1,247.29 |
1,262.46 |
44.4M |
| 2024-02-14 |
1,226.93 |
1,248.18 |
1,224.01 |
1,245.75 |
41.7M |
| 2024-02-13 |
1,222.06 |
1,238.83 |
1,203.20 |
1,210.34 |
52.6M |
| 2024-02-12 |
1,262.49 |
1,278.91 |
1,261.72 |
1,268.98 |
47.6M |
| 2024-02-09 |
1,233.57 |
1,260.44 |
1,228.30 |
1,258.69 |
46.2M |
| 2024-02-08 |
1,198.68 |
1,226.22 |
1,196.34 |
1,222.62 |
56.0M |
| 2024-02-07 |
1,203.08 |
1,209.85 |
1,191.62 |
1,203.80 |
48.4M |
| 2024-02-06 |
1,195.54 |
1,206.10 |
1,194.59 |
1,205.49 |
41.5M |
| 2024-02-05 |
1,216.45 |
1,218.82 |
1,198.53 |
1,211.06 |
38.7M |
| 2024-02-02 |
1,215.99 |
1,231.78 |
1,212.40 |
1,225.03 |
45.2M |
| 2024-02-01 |
1,218.52 |
1,227.40 |
1,207.04 |
1,226.02 |
55.9M |
| 2024-01-31 |
1,235.92 |
1,247.09 |
1,210.37 |
1,211.61 |
53.1M |
| 2024-01-30 |
1,252.98 |
1,263.92 |
1,245.12 |
1,248.01 |
51.9M |
| 2024-01-29 |
1,234.90 |
1,253.97 |
1,228.77 |
1,253.69 |
33.5M |
| 2024-01-26 |
1,249.79 |
1,251.62 |
1,234.85 |
1,236.45 |
33.7M |
| 2024-01-25 |
1,267.43 |
1,268.28 |
1,242.35 |
1,249.52 |
41.8M |
| 2024-01-24 |
1,272.22 |
1,272.61 |
1,247.17 |
1,249.16 |
35.7M |
| 2024-01-23 |
1,272.60 |
1,274.22 |
1,255.08 |
1,257.89 |
34.3M |
| 2024-01-22 |
1,245.17 |
1,262.98 |
1,245.17 |
1,259.31 |
48.9M |
| 2024-01-19 |
1,217.96 |
1,232.01 |
1,206.04 |
1,231.30 |
36.4M |
| 2024-01-18 |
1,198.21 |
1,207.11 |
1,192.46 |
1,206.92 |
39.9M |
| 2024-01-17 |
1,176.20 |
1,181.24 |
1,170.37 |
1,179.73 |
40.3M |
| 2024-01-16 |
1,193.13 |
1,205.24 |
1,190.35 |
1,195.74 |
36.1M |
| 2024-01-12 |
1,216.32 |
1,221.94 |
1,200.44 |
1,202.95 |
28.6M |
| 2024-01-11 |
1,203.81 |
1,209.51 |
1,189.58 |
1,204.48 |
33.9M |
| 2024-01-10 |
1,200.39 |
1,207.70 |
1,187.27 |
1,205.90 |
36.1M |
| 2024-01-09 |
1,194.73 |
1,207.16 |
1,193.63 |
1,201.49 |
33.5M |
| 2024-01-08 |
1,189.77 |
1,214.49 |
1,188.60 |
1,213.64 |
32.5M |
| 2024-01-05 |
1,186.94 |
1,202.99 |
1,186.08 |
1,187.60 |
34.3M |
| 2024-01-04 |
1,204.47 |
1,206.72 |
1,196.03 |
1,196.17 |
36.3M |
| 2024-01-03 |
1,231.63 |
1,231.63 |
1,206.49 |
1,208.23 |
47.1M |
| 2024-01-02 |
1,248.38 |
1,258.10 |
1,238.91 |
1,246.08 |
39.1M |