| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,219.32 |
1,236.75 |
1,218.85 |
1,234.34 |
47.2M |
| 2024-12-30 |
1,233.33 |
1,233.63 |
1,217.22 |
1,219.37 |
57.7M |
| 2024-12-27 |
1,239.44 |
1,252.79 |
1,231.87 |
1,233.34 |
35.1M |
| 2024-12-26 |
1,234.43 |
1,241.30 |
1,232.71 |
1,239.44 |
23.8M |
| 2024-12-24 |
1,235.71 |
1,240.77 |
1,232.13 |
1,235.47 |
8.6M |
| 2024-12-23 |
1,241.88 |
1,246.17 |
1,226.48 |
1,236.13 |
34.5M |
| 2024-12-20 |
1,233.70 |
1,247.98 |
1,232.75 |
1,241.89 |
375.0M |
| 2024-12-19 |
1,250.02 |
1,264.45 |
1,232.55 |
1,233.70 |
86.0M |
| 2024-12-18 |
1,257.55 |
1,268.59 |
1,250.38 |
1,252.06 |
87.7M |
| 2024-12-17 |
1,273.06 |
1,275.86 |
1,259.33 |
1,263.10 |
105.9M |
| 2024-12-16 |
1,297.00 |
1,297.00 |
1,271.77 |
1,273.30 |
111.9M |
| 2024-12-13 |
1,283.99 |
1,300.39 |
1,282.73 |
1,296.78 |
129.7M |
| 2024-12-11 |
1,274.89 |
1,289.04 |
1,272.62 |
1,283.87 |
89.0M |
| 2024-12-10 |
1,300.02 |
1,300.02 |
1,278.02 |
1,278.96 |
86.6M |
| 2024-12-09 |
1,277.16 |
1,301.82 |
1,275.58 |
1,298.39 |
83.1M |
| 2024-12-06 |
1,282.82 |
1,286.61 |
1,268.76 |
1,271.40 |
76.1M |
| 2024-12-05 |
1,267.64 |
1,290.05 |
1,267.64 |
1,284.46 |
90.6M |
| 2024-12-04 |
1,257.68 |
1,274.61 |
1,257.58 |
1,272.16 |
96.7M |
| 2024-12-03 |
1,253.52 |
1,264.20 |
1,249.70 |
1,257.70 |
99.6M |
| 2024-12-02 |
1,249.99 |
1,258.45 |
1,245.37 |
1,250.80 |
87.7M |
| 2024-11-29 |
1,238.68 |
1,257.68 |
1,232.65 |
1,245.26 |
59.8M |
| 2024-11-28 |
1,236.71 |
1,250.69 |
1,236.71 |
1,242.99 |
16.2M |
| 2024-11-27 |
1,234.96 |
1,241.87 |
1,228.99 |
1,236.46 |
90.9M |
| 2024-11-26 |
1,242.37 |
1,248.04 |
1,232.01 |
1,235.56 |
81.2M |
| 2024-11-25 |
1,245.88 |
1,263.87 |
1,242.87 |
1,244.65 |
226.6M |
| 2024-11-22 |
1,235.86 |
1,250.37 |
1,235.86 |
1,245.52 |
70.0M |
| 2024-11-21 |
1,241.48 |
1,253.99 |
1,236.86 |
1,237.93 |
110.8M |
| 2024-11-20 |
1,252.22 |
1,253.99 |
1,236.96 |
1,242.05 |
56.4M |
| 2024-11-19 |
1,247.85 |
1,262.26 |
1,242.60 |
1,251.91 |
78.7M |
| 2024-11-15 |
1,242.19 |
1,255.17 |
1,242.19 |
1,247.71 |
57.1M |
| 2024-11-14 |
1,247.18 |
1,256.62 |
1,245.40 |
1,248.85 |
86.5M |
| 2024-11-13 |
1,265.48 |
1,265.48 |
1,246.61 |
1,247.73 |
77.7M |
| 2024-11-12 |
1,268.89 |
1,270.68 |
1,256.23 |
1,261.72 |
67.3M |
| 2024-11-11 |
1,274.85 |
1,277.91 |
1,265.43 |
1,267.06 |
58.8M |
| 2024-11-08 |
1,274.87 |
1,285.80 |
1,262.98 |
1,275.81 |
67.0M |
| 2024-11-07 |
1,265.67 |
1,296.39 |
1,262.65 |
1,288.95 |
117.7M |
| 2024-11-06 |
1,241.37 |
1,265.31 |
1,209.37 |
1,263.01 |
120.4M |
| 2024-11-05 |
1,236.06 |
1,246.82 |
1,230.10 |
1,244.70 |
80.0M |
| 2024-11-04 |
1,237.17 |
1,252.31 |
1,232.93 |
1,240.11 |
53.9M |
| 2024-11-01 |
1,242.85 |
1,249.49 |
1,235.77 |
1,237.96 |
59.6M |
| 2024-10-31 |
1,242.60 |
1,245.45 |
1,238.96 |
1,242.52 |
115.1M |
| 2024-10-30 |
1,249.15 |
1,250.87 |
1,242.52 |
1,243.33 |
87.2M |
| 2024-10-29 |
1,263.77 |
1,265.69 |
1,249.05 |
1,249.98 |
101.9M |
| 2024-10-28 |
1,261.98 |
1,267.68 |
1,255.35 |
1,263.97 |
119.8M |
| 2024-10-25 |
1,255.55 |
1,269.73 |
1,255.55 |
1,262.28 |
93.2M |
| 2024-10-24 |
1,254.41 |
1,269.24 |
1,249.68 |
1,254.83 |
103.9M |
| 2024-10-23 |
1,255.50 |
1,265.33 |
1,249.46 |
1,253.90 |
99.8M |
| 2024-10-22 |
1,265.51 |
1,265.51 |
1,249.73 |
1,259.29 |
98.9M |
| 2024-10-21 |
1,273.09 |
1,273.09 |
1,261.77 |
1,268.90 |
59.3M |
| 2024-10-18 |
1,261.50 |
1,274.08 |
1,257.51 |
1,272.81 |
80.5M |
| 2024-10-17 |
1,260.02 |
1,265.59 |
1,252.28 |
1,261.21 |
60.2M |
| 2024-10-16 |
1,253.18 |
1,264.92 |
1,253.03 |
1,263.30 |
99.7M |
| 2024-10-15 |
1,248.40 |
1,255.77 |
1,242.35 |
1,254.49 |
93.3M |
| 2024-10-14 |
1,250.70 |
1,256.52 |
1,239.45 |
1,248.01 |
73.4M |
| 2024-10-11 |
1,251.17 |
1,255.82 |
1,245.46 |
1,249.66 |
59.8M |
| 2024-10-10 |
1,239.07 |
1,252.93 |
1,233.68 |
1,250.03 |
91.8M |
| 2024-10-09 |
1,234.04 |
1,248.20 |
1,231.11 |
1,238.33 |
76.2M |
| 2024-10-08 |
1,226.65 |
1,233.66 |
1,221.42 |
1,232.33 |
121.8M |
| 2024-10-07 |
1,241.35 |
1,252.97 |
1,220.28 |
1,226.42 |
65.7M |
| 2024-10-04 |
1,229.05 |
1,253.69 |
1,227.62 |
1,240.82 |
84.4M |
| 2024-10-03 |
1,234.81 |
1,236.57 |
1,222.93 |
1,225.78 |
93.9M |
| 2024-10-02 |
1,244.10 |
1,254.57 |
1,230.47 |
1,236.97 |
152.5M |
| 2024-09-30 |
1,252.56 |
1,254.00 |
1,244.38 |
1,248.78 |
101.3M |
| 2024-09-27 |
1,269.56 |
1,279.49 |
1,250.94 |
1,252.41 |
104.2M |
| 2024-09-26 |
1,263.87 |
1,292.33 |
1,263.87 |
1,269.47 |
102.9M |
| 2024-09-25 |
1,267.40 |
1,276.07 |
1,264.22 |
1,267.14 |
105.6M |
| 2024-09-24 |
1,251.81 |
1,270.30 |
1,251.81 |
1,268.09 |
115.7M |
| 2024-09-23 |
1,240.59 |
1,251.00 |
1,232.98 |
1,248.95 |
114.6M |
| 2024-09-20 |
1,253.24 |
1,253.24 |
1,237.59 |
1,240.39 |
494.9M |
| 2024-09-19 |
1,239.15 |
1,253.52 |
1,239.15 |
1,251.66 |
84.5M |
| 2024-09-18 |
1,235.91 |
1,240.92 |
1,232.35 |
1,236.38 |
61.6M |
| 2024-09-17 |
1,220.53 |
1,244.75 |
1,220.53 |
1,233.60 |
89.5M |
| 2024-09-13 |
1,232.07 |
1,237.46 |
1,219.32 |
1,221.24 |
59.1M |
| 2024-09-12 |
1,221.09 |
1,236.92 |
1,221.09 |
1,230.27 |
68.4M |
| 2024-09-11 |
1,205.71 |
1,224.27 |
1,201.89 |
1,221.47 |
96.7M |
| 2024-09-10 |
1,202.22 |
1,207.18 |
1,195.10 |
1,205.72 |
85.3M |
| 2024-09-09 |
1,198.76 |
1,214.58 |
1,198.76 |
1,202.11 |
72.8M |
| 2024-09-06 |
1,208.14 |
1,211.78 |
1,194.44 |
1,200.25 |
66.0M |
| 2024-09-05 |
1,206.69 |
1,213.49 |
1,203.94 |
1,206.35 |
79.6M |
| 2024-09-04 |
1,200.78 |
1,217.80 |
1,198.07 |
1,206.61 |
76.3M |
| 2024-09-03 |
1,215.29 |
1,215.91 |
1,193.52 |
1,199.90 |
78.1M |
| 2024-09-02 |
1,207.94 |
1,223.89 |
1,206.17 |
1,217.78 |
11.1M |
| 2024-08-30 |
1,207.51 |
1,213.38 |
1,200.86 |
1,205.94 |
174.5M |
| 2024-08-29 |
1,203.34 |
1,216.22 |
1,203.34 |
1,212.32 |
121.9M |
| 2024-08-28 |
1,210.93 |
1,217.09 |
1,198.85 |
1,204.61 |
111.5M |
| 2024-08-27 |
1,222.03 |
1,227.75 |
1,209.57 |
1,210.60 |
91.6M |
| 2024-08-26 |
1,223.87 |
1,230.68 |
1,218.80 |
1,221.91 |
98.0M |
| 2024-08-23 |
1,225.97 |
1,234.15 |
1,223.44 |
1,225.21 |
141.3M |
| 2024-08-22 |
1,227.93 |
1,240.03 |
1,222.48 |
1,223.77 |
145.9M |
| 2024-08-21 |
1,236.56 |
1,241.04 |
1,224.90 |
1,229.30 |
102.8M |
| 2024-08-20 |
1,239.07 |
1,245.21 |
1,231.25 |
1,236.62 |
86.4M |
| 2024-08-19 |
1,239.33 |
1,248.54 |
1,239.04 |
1,239.83 |
57.3M |
| 2024-08-16 |
1,246.11 |
1,247.72 |
1,237.93 |
1,239.57 |
62.0M |
| 2024-08-15 |
1,233.54 |
1,247.99 |
1,233.54 |
1,246.78 |
88.1M |
| 2024-08-14 |
1,231.33 |
1,235.66 |
1,225.60 |
1,234.62 |
85.6M |
| 2024-08-13 |
1,219.24 |
1,231.95 |
1,219.20 |
1,230.82 |
85.6M |
| 2024-08-12 |
1,219.89 |
1,222.26 |
1,207.58 |
1,216.63 |
60.7M |
| 2024-08-09 |
1,221.00 |
1,223.10 |
1,212.71 |
1,220.13 |
61.6M |
| 2024-08-08 |
1,208.32 |
1,223.71 |
1,208.32 |
1,220.52 |
87.2M |
| 2024-08-07 |
1,207.64 |
1,218.07 |
1,204.32 |
1,208.14 |
99.4M |
| 2024-08-06 |
1,194.21 |
1,208.38 |
1,194.20 |
1,206.20 |
85.0M |
| 2024-08-05 |
1,194.58 |
1,199.01 |
1,178.14 |
1,193.72 |
91.7M |
| 2024-08-02 |
1,201.89 |
1,201.93 |
1,184.90 |
1,200.75 |
110.2M |
| 2024-08-01 |
1,223.77 |
1,224.30 |
1,201.05 |
1,202.94 |
116.7M |
| 2024-07-31 |
1,203.73 |
1,229.00 |
1,203.73 |
1,221.28 |
32.8M |
| 2024-07-30 |
1,201.83 |
1,215.72 |
1,199.40 |
1,202.74 |
103.7M |
| 2024-07-29 |
1,208.14 |
1,217.50 |
1,199.87 |
1,201.17 |
135.5M |
| 2024-07-26 |
1,196.05 |
1,208.09 |
1,191.70 |
1,207.04 |
131.8M |
| 2024-07-25 |
1,205.56 |
1,209.44 |
1,191.12 |
1,195.79 |
139.8M |
| 2024-07-24 |
1,215.77 |
1,221.38 |
1,200.08 |
1,203.58 |
89.8M |
| 2024-07-23 |
1,211.69 |
1,223.85 |
1,209.55 |
1,216.64 |
128.0M |
| 2024-07-22 |
1,205.97 |
1,223.05 |
1,205.97 |
1,221.40 |
129.6M |
| 2024-07-19 |
1,193.88 |
1,208.81 |
1,188.09 |
1,206.32 |
59.6M |
| 2024-07-18 |
1,215.23 |
1,218.71 |
1,194.28 |
1,195.98 |
88.7M |
| 2024-07-17 |
1,228.18 |
1,230.36 |
1,206.71 |
1,213.38 |
96.1M |
| 2024-07-16 |
1,227.71 |
1,232.79 |
1,222.23 |
1,229.04 |
89.8M |
| 2024-07-15 |
1,241.95 |
1,246.72 |
1,225.74 |
1,227.61 |
80.9M |
| 2024-07-12 |
1,228.57 |
1,244.98 |
1,225.26 |
1,241.23 |
88.3M |
| 2024-07-11 |
1,229.80 |
1,235.55 |
1,226.18 |
1,229.41 |
83.0M |
| 2024-07-10 |
1,210.17 |
1,230.12 |
1,206.20 |
1,228.99 |
110.3M |
| 2024-07-09 |
1,196.43 |
1,209.42 |
1,196.22 |
1,207.99 |
81.7M |
| 2024-07-08 |
1,174.48 |
1,198.96 |
1,174.48 |
1,196.15 |
84.3M |
| 2024-07-05 |
1,184.69 |
1,185.87 |
1,174.69 |
1,177.37 |
73.9M |
| 2024-07-04 |
1,187.77 |
1,192.40 |
1,182.91 |
1,184.63 |
7.4M |
| 2024-07-03 |
1,169.71 |
1,194.87 |
1,168.95 |
1,187.10 |
70.3M |
| 2024-07-02 |
1,191.12 |
1,198.76 |
1,164.01 |
1,167.70 |
111.2M |
| 2024-07-01 |
1,191.87 |
1,199.50 |
1,186.27 |
1,192.82 |
84.2M |
| 2024-06-28 |
1,190.11 |
1,194.86 |
1,175.51 |
1,190.77 |
91.8M |
| 2024-06-27 |
1,183.53 |
1,188.93 |
1,180.36 |
1,187.49 |
91.5M |
| 2024-06-26 |
1,188.43 |
1,190.88 |
1,173.24 |
1,182.39 |
126.0M |
| 2024-06-25 |
1,191.33 |
1,191.47 |
1,171.07 |
1,188.74 |
106.2M |
| 2024-06-24 |
1,191.49 |
1,203.97 |
1,186.30 |
1,189.55 |
98.6M |
| 2024-06-21 |
1,201.98 |
1,203.07 |
1,183.69 |
1,191.59 |
532.8M |
| 2024-06-20 |
1,196.10 |
1,204.42 |
1,189.20 |
1,202.22 |
70.0M |
| 2024-06-19 |
1,201.51 |
1,201.51 |
1,193.78 |
1,195.29 |
12.0M |
| 2024-06-18 |
1,179.25 |
1,205.85 |
1,178.69 |
1,202.93 |
70.9M |
| 2024-06-17 |
1,181.47 |
1,184.43 |
1,173.64 |
1,180.68 |
61.7M |
| 2024-06-14 |
1,184.80 |
1,188.25 |
1,175.74 |
1,180.67 |
107.1M |
| 2024-06-13 |
1,192.61 |
1,197.22 |
1,183.44 |
1,184.92 |
81.1M |
| 2024-06-12 |
1,201.77 |
1,214.01 |
1,191.28 |
1,192.61 |
104.2M |
| 2024-06-11 |
1,206.37 |
1,215.44 |
1,196.19 |
1,199.17 |
109.5M |
| 2024-06-10 |
1,192.60 |
1,212.93 |
1,192.60 |
1,206.79 |
89.5M |
| 2024-06-07 |
1,225.21 |
1,231.62 |
1,190.75 |
1,192.60 |
129.3M |
| 2024-06-06 |
1,220.67 |
1,250.97 |
1,218.87 |
1,225.22 |
129.6M |
| 2024-06-05 |
1,188.88 |
1,222.21 |
1,188.29 |
1,220.50 |
127.5M |
| 2024-06-04 |
1,154.14 |
1,193.55 |
1,154.14 |
1,189.40 |
152.8M |
| 2024-06-03 |
1,237.09 |
1,239.83 |
1,140.41 |
1,155.17 |
131.5M |
| 2024-05-31 |
1,241.85 |
1,244.47 |
1,228.37 |
1,238.09 |
341.8M |
| 2024-05-30 |
1,229.00 |
1,249.92 |
1,221.64 |
1,243.77 |
102.0M |
| 2024-05-29 |
1,209.27 |
1,231.64 |
1,203.30 |
1,227.97 |
116.5M |
| 2024-05-28 |
1,217.31 |
1,219.26 |
1,209.83 |
1,212.14 |
78.4M |
| 2024-05-27 |
1,210.81 |
1,218.81 |
1,208.67 |
1,215.70 |
12.9M |
| 2024-05-24 |
1,227.35 |
1,228.04 |
1,209.46 |
1,211.09 |
58.8M |
| 2024-05-23 |
1,232.52 |
1,235.74 |
1,222.21 |
1,229.57 |
63.5M |
| 2024-05-22 |
1,242.72 |
1,244.66 |
1,231.77 |
1,234.95 |
74.9M |
| 2024-05-21 |
1,257.79 |
1,258.85 |
1,239.89 |
1,243.60 |
81.8M |
| 2024-05-20 |
1,257.15 |
1,262.63 |
1,253.87 |
1,259.56 |
80.5M |
| 2024-05-17 |
1,253.85 |
1,263.01 |
1,251.51 |
1,257.38 |
50.6M |
| 2024-05-16 |
1,247.88 |
1,258.30 |
1,245.26 |
1,253.00 |
87.8M |
| 2024-05-15 |
1,251.97 |
1,268.25 |
1,247.30 |
1,248.62 |
88.9M |
| 2024-05-14 |
1,258.51 |
1,261.00 |
1,244.30 |
1,248.74 |
109.2M |
| 2024-05-13 |
1,259.44 |
1,266.41 |
1,253.50 |
1,255.19 |
54.3M |
| 2024-05-10 |
1,258.16 |
1,266.04 |
1,256.19 |
1,259.22 |
96.0M |
| 2024-05-09 |
1,244.83 |
1,259.70 |
1,238.63 |
1,256.57 |
86.3M |
| 2024-05-08 |
1,241.74 |
1,243.26 |
1,233.74 |
1,240.13 |
127.6M |
| 2024-05-07 |
1,244.70 |
1,245.06 |
1,235.43 |
1,240.55 |
121.0M |
| 2024-05-06 |
1,240.88 |
1,250.01 |
1,237.22 |
1,243.79 |
75.8M |
| 2024-05-03 |
1,233.53 |
1,244.24 |
1,228.71 |
1,240.40 |
68.9M |
| 2024-05-02 |
1,241.38 |
1,251.06 |
1,230.53 |
1,233.31 |
110.9M |
| 2024-04-30 |
1,269.59 |
1,269.59 |
1,239.10 |
1,241.31 |
136.9M |
| 2024-04-29 |
1,265.79 |
1,279.55 |
1,261.46 |
1,270.40 |
103.3M |
| 2024-04-26 |
1,246.48 |
1,270.52 |
1,232.55 |
1,266.98 |
83.4M |
| 2024-04-25 |
1,228.81 |
1,250.20 |
1,220.73 |
1,246.02 |
127.7M |
| 2024-04-24 |
1,224.56 |
1,234.04 |
1,213.18 |
1,224.91 |
100.1M |
| 2024-04-23 |
1,211.52 |
1,228.79 |
1,207.84 |
1,225.11 |
77.7M |
| 2024-04-22 |
1,193.10 |
1,211.76 |
1,187.82 |
1,210.40 |
78.3M |
| 2024-04-19 |
1,192.66 |
1,199.52 |
1,189.90 |
1,193.27 |
55.2M |
| 2024-04-18 |
1,189.13 |
1,197.43 |
1,188.52 |
1,194.62 |
104.6M |
| 2024-04-17 |
1,201.09 |
1,202.26 |
1,183.85 |
1,185.42 |
108.1M |
| 2024-04-16 |
1,199.43 |
1,204.05 |
1,192.87 |
1,199.72 |
114.2M |
| 2024-04-15 |
1,218.53 |
1,222.01 |
1,198.77 |
1,200.15 |
62.5M |
| 2024-04-12 |
1,225.97 |
1,240.60 |
1,215.34 |
1,217.62 |
59.7M |
| 2024-04-11 |
1,217.77 |
1,225.07 |
1,209.33 |
1,223.80 |
80.3M |
| 2024-04-10 |
1,234.57 |
1,234.57 |
1,212.74 |
1,217.01 |
98.7M |
| 2024-04-09 |
1,239.37 |
1,248.74 |
1,233.27 |
1,234.86 |
88.0M |
| 2024-04-08 |
1,242.06 |
1,245.33 |
1,235.11 |
1,238.53 |
56.3M |
| 2024-04-05 |
1,240.43 |
1,244.67 |
1,232.93 |
1,242.61 |
103.4M |
| 2024-04-04 |
1,237.35 |
1,249.39 |
1,235.66 |
1,240.66 |
78.9M |
| 2024-04-03 |
1,235.78 |
1,250.48 |
1,229.30 |
1,236.72 |
86.6M |
| 2024-04-02 |
1,236.79 |
1,239.18 |
1,228.20 |
1,236.20 |
89.5M |
| 2024-04-01 |
1,237.33 |
1,244.68 |
1,232.75 |
1,237.47 |
91.7M |
| 2024-03-27 |
1,231.24 |
1,241.84 |
1,227.86 |
1,236.46 |
51.5M |
| 2024-03-26 |
1,222.27 |
1,235.15 |
1,218.61 |
1,231.91 |
46.2M |
| 2024-03-25 |
1,223.76 |
1,229.29 |
1,220.04 |
1,222.17 |
40.0M |
| 2024-03-22 |
1,217.61 |
1,226.39 |
1,213.83 |
1,224.24 |
76.3M |
| 2024-03-21 |
1,213.78 |
1,222.87 |
1,213.61 |
1,217.11 |
98.1M |
| 2024-03-20 |
1,201.48 |
1,217.03 |
1,192.73 |
1,212.81 |
95.2M |
| 2024-03-19 |
1,211.77 |
1,213.26 |
1,196.05 |
1,198.07 |
80.5M |
| 2024-03-15 |
1,204.72 |
1,220.34 |
1,204.72 |
1,215.39 |
301.0M |
| 2024-03-14 |
1,200.19 |
1,215.32 |
1,200.19 |
1,207.72 |
90.2M |
| 2024-03-13 |
1,181.72 |
1,205.35 |
1,181.72 |
1,201.90 |
81.6M |
| 2024-03-12 |
1,183.18 |
1,188.33 |
1,177.70 |
1,182.21 |
90.8M |
| 2024-03-11 |
1,174.61 |
1,188.26 |
1,173.58 |
1,181.74 |
75.7M |
| 2024-03-08 |
1,172.45 |
1,179.32 |
1,171.45 |
1,177.49 |
54.2M |
| 2024-03-07 |
1,171.91 |
1,180.78 |
1,170.96 |
1,172.72 |
65.4M |
| 2024-03-06 |
1,174.59 |
1,186.30 |
1,170.53 |
1,171.18 |
70.2M |
| 2024-03-05 |
1,165.75 |
1,179.60 |
1,162.01 |
1,176.12 |
71.9M |
| 2024-03-04 |
1,167.76 |
1,173.50 |
1,164.64 |
1,165.75 |
56.5M |
| 2024-03-01 |
1,162.79 |
1,174.61 |
1,157.89 |
1,168.81 |
64.4M |
| 2024-02-29 |
1,154.46 |
1,170.43 |
1,154.46 |
1,164.77 |
201.7M |
| 2024-02-28 |
1,178.66 |
1,178.66 |
1,147.27 |
1,152.95 |
91.1M |
| 2024-02-27 |
1,188.56 |
1,191.29 |
1,174.63 |
1,178.96 |
101.0M |
| 2024-02-26 |
1,199.78 |
1,199.78 |
1,188.70 |
1,189.42 |
82.5M |
| 2024-02-23 |
1,197.26 |
1,202.54 |
1,187.44 |
1,199.54 |
91.3M |
| 2024-02-22 |
1,174.14 |
1,200.12 |
1,174.14 |
1,197.86 |
84.2M |
| 2024-02-21 |
1,175.21 |
1,179.45 |
1,169.76 |
1,175.19 |
89.5M |
| 2024-02-20 |
1,175.02 |
1,184.98 |
1,173.23 |
1,175.53 |
90.0M |
| 2024-02-19 |
1,176.21 |
1,185.60 |
1,171.31 |
1,184.35 |
14.2M |
| 2024-02-16 |
1,173.84 |
1,186.03 |
1,173.28 |
1,176.17 |
62.5M |
| 2024-02-15 |
1,173.08 |
1,182.35 |
1,170.91 |
1,174.78 |
86.2M |
| 2024-02-14 |
1,175.54 |
1,180.00 |
1,170.79 |
1,174.20 |
90.6M |
| 2024-02-13 |
1,182.73 |
1,186.52 |
1,171.69 |
1,172.92 |
65.1M |
| 2024-02-12 |
1,181.26 |
1,195.55 |
1,180.09 |
1,185.69 |
81.0M |
| 2024-02-09 |
1,198.31 |
1,198.83 |
1,179.75 |
1,180.43 |
55.4M |
| 2024-02-08 |
1,220.73 |
1,221.21 |
1,194.40 |
1,197.27 |
125.3M |
| 2024-02-07 |
1,213.37 |
1,226.21 |
1,213.37 |
1,220.63 |
85.0M |
| 2024-02-06 |
1,211.36 |
1,224.62 |
1,199.02 |
1,215.16 |
107.9M |
| 2024-02-02 |
1,205.09 |
1,207.95 |
1,193.49 |
1,206.72 |
72.9M |
| 2024-02-01 |
1,186.92 |
1,207.38 |
1,186.65 |
1,202.43 |
85.3M |
| 2024-01-31 |
1,180.49 |
1,195.22 |
1,172.94 |
1,188.12 |
102.6M |
| 2024-01-30 |
1,176.18 |
1,184.35 |
1,166.89 |
1,181.56 |
120.7M |
| 2024-01-29 |
1,169.73 |
1,178.02 |
1,166.40 |
1,176.79 |
88.5M |
| 2024-01-26 |
1,153.63 |
1,178.27 |
1,152.38 |
1,170.01 |
88.4M |
| 2024-01-25 |
1,129.30 |
1,158.66 |
1,121.46 |
1,154.35 |
124.3M |
| 2024-01-24 |
1,129.04 |
1,136.44 |
1,125.92 |
1,129.27 |
111.6M |
| 2024-01-23 |
1,108.70 |
1,126.86 |
1,108.70 |
1,124.10 |
75.2M |
| 2024-01-22 |
1,128.77 |
1,130.07 |
1,107.75 |
1,109.48 |
76.3M |
| 2024-01-19 |
1,117.44 |
1,130.55 |
1,106.49 |
1,129.39 |
75.1M |
| 2024-01-18 |
1,115.29 |
1,119.81 |
1,108.37 |
1,115.54 |
82.1M |
| 2024-01-17 |
1,122.82 |
1,122.82 |
1,104.42 |
1,117.03 |
102.3M |
| 2024-01-16 |
1,141.36 |
1,143.87 |
1,122.62 |
1,123.41 |
87.4M |
| 2024-01-15 |
1,141.95 |
1,146.12 |
1,137.86 |
1,140.84 |
4.7M |
| 2024-01-12 |
1,135.64 |
1,147.67 |
1,135.64 |
1,141.46 |
63.2M |
| 2024-01-11 |
1,135.69 |
1,143.97 |
1,134.85 |
1,136.95 |
66.0M |
| 2024-01-10 |
1,139.15 |
1,143.18 |
1,128.79 |
1,135.95 |
79.7M |
| 2024-01-09 |
1,158.51 |
1,158.51 |
1,136.58 |
1,137.60 |
72.3M |
| 2024-01-08 |
1,157.89 |
1,161.90 |
1,151.40 |
1,157.90 |
44.6M |
| 2024-01-05 |
1,138.64 |
1,159.15 |
1,137.83 |
1,157.75 |
47.4M |
| 2024-01-04 |
1,147.90 |
1,151.03 |
1,136.58 |
1,137.57 |
46.7M |
| 2024-01-03 |
1,171.88 |
1,171.88 |
1,145.87 |
1,148.25 |
59.5M |
| 2024-01-02 |
1,178.55 |
1,181.69 |
1,162.90 |
1,171.04 |
29.6M |