135.70
-1.70
(-1.24%)
At close: 5:06:37 PM GMT
Currency in NOK 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 136.60 | 136.60 | 135.60 | 135.70 | 135.70 | 536 |
| Jan 22, 2025 | 137.40 | 137.40 | 136.80 | 137.40 | 137.40 | 369 |
| Jan 21, 2025 | 135.50 | 135.80 | 133.80 | 135.70 | 135.70 | 2,816 |
| Jan 20, 2025 | 134.30 | 136.20 | 134.60 | 134.30 | 134.30 | 350 |
| Jan 17, 2025 | 133.90 | 134.40 | 132.23 | 132.10 | 132.10 | 1,973 |
| Jan 16, 2025 | 137.40 | 136.00 | 135.80 | 135.70 | 135.70 | 125 |
| Jan 15, 2025 | 136.80 | 135.95 | 135.40 | 134.90 | 134.90 | 63 |
| Jan 14, 2025 | 138.20 | 137.00 | 136.60 | 138.20 | 138.20 | 2,745 |
| Jan 13, 2025 | 140.50 | 140.00 | 138.80 | 139.80 | 139.80 | 256 |
| Jan 10, 2025 | 141.50 | 141.00 | 139.20 | 139.40 | 139.40 | 604 |
| Jan 9, 2025 | 141.50 | 142.00 | 142.00 | 141.50 | 141.50 | 42 |
| Jan 8, 2025 | 141.70 | 141.80 | 141.20 | 141.70 | 141.70 | 130 |
| Jan 7, 2025 | 141.10 | 141.80 | 140.80 | 141.10 | 141.10 | 2,611 |
| Jan 6, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| Jan 3, 2025 | 141.10 | 141.60 | 141.40 | 141.10 | 141.10 | 375 |
| Jan 2, 2025 | 141.30 | 142.60 | 141.60 | 141.30 | 141.30 | 7,339 |
| Dec 31, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| Dec 30, 2024 | 140.30 | 141.40 | 140.00 | 140.30 | 140.30 | 1,237 |
| Dec 27, 2024 | 136.00 | 139.00 | 138.40 | 139.20 | 139.20 | 134 |
| Dec 24, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Dec 23, 2024 | 139.20 | 138.80 | 138.60 | 137.00 | 137.00 | 1,981 |
| Dec 20, 2024 | 137.20 | 138.60 | 136.60 | 137.80 | 137.80 | 1,912 |
| Dec 19, 2024 | 135.10 | 137.00 | 136.20 | 136.80 | 136.80 | 276 |
| Dec 18, 2024 | 136.60 | 137.60 | 136.20 | 136.60 | 136.60 | 9,884 |
| Dec 17, 2024 | 138.60 | 137.10 | 137.10 | 136.60 | 136.60 | 498 |
| Dec 16, 2024 | 141.50 | 140.20 | 139.40 | 139.60 | 139.60 | 224 |
| Dec 13, 2024 | 141.90 | 142.00 | 140.40 | 141.50 | 141.50 | 1,214 |
| Dec 12, 2024 | 138.20 | 141.60 | 140.40 | 140.30 | 140.30 | 565 |
| Dec 11, 2024 | 138.80 | 140.80 | 140.00 | 141.10 | 141.10 | 1,526 |
| Dec 10, 2024 | 141.90 | 141.60 | 139.49 | 139.80 | 139.80 | 533 |
| Dec 9, 2024 | 141.10 | 142.60 | 142.60 | 141.10 | 141.10 | 51 |
| Dec 6, 2024 | 140.30 | 141.00 | 139.80 | 140.30 | 140.30 | 312 |
| Dec 5, 2024 | 142.10 | 142.80 | 140.00 | 140.10 | 140.10 | 2,251 |
| Dec 4, 2024 | 138.20 | 141.00 | 137.80 | 140.30 | 140.30 | 5,272 |
| Dec 3, 2024 | 135.10 | 138.20 | 135.80 | 137.00 | 137.00 | 1,687 |
| Dec 2, 2024 | 136.40 | 135.00 | 134.33 | 134.10 | 134.10 | 523 |
| Nov 29, 2024 | 136.40 | 137.20 | 135.80 | 136.40 | 136.40 | 574 |
| Nov 28, 2024 | 135.30 | 135.60 | 135.60 | 137.00 | 137.00 | 350 |
| Nov 27, 2024 | 134.50 | 134.80 | 133.60 | 134.50 | 134.50 | 343 |
| Nov 26, 2024 | 136.60 | 134.40 | 132.40 | 134.30 | 134.30 | 1,438 |
| Nov 25, 2024 | 130.00 | 135.80 | 132.60 | 137.40 | 137.40 | 3,258 |
| Nov 22, 2024 | 129.60 | 132.80 | 131.20 | 131.40 | 131.40 | 1,037 |
| Nov 21, 2024 | 129.80 | 130.40 | 129.40 | 129.80 | 129.80 | 765 |
| Nov 20, 2024 | 3.50 Dividend | |||||
| Nov 20, 2024 | 131.80 | 130.37 | 129.40 | 129.80 | 129.80 | 387 |
| Nov 19, 2024 | 134.70 | 135.00 | 134.60 | 134.70 | 131.20 | 497 |
| Nov 18, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 132.17 | - |
| Nov 15, 2024 | 135.70 | 136.20 | 135.20 | 135.70 | 132.17 | 1,738 |
| Nov 14, 2024 | 135.50 | 135.60 | 135.00 | 135.50 | 131.98 | 612 |
| Nov 13, 2024 | 136.40 | 136.20 | 134.60 | 136.00 | 132.47 | 696 |
| Nov 12, 2024 | 136.40 | 136.80 | 135.20 | 136.40 | 132.86 | 226 |
| Nov 11, 2024 | 138.00 | 139.00 | 137.40 | 138.00 | 134.41 | 926 |
| Nov 8, 2024 | 135.50 | 137.40 | 136.60 | 137.20 | 133.64 | 1,530 |
| Nov 7, 2024 | 139.00 | 137.20 | 136.20 | 136.80 | 133.25 | 1,120 |
| Nov 6, 2024 | 137.40 | 136.80 | 136.40 | 137.40 | 133.83 | 1,329 |
| Nov 5, 2024 | 139.20 | 138.08 | 137.40 | 139.20 | 135.58 | 3,353 |
| Nov 4, 2024 | 138.00 | 139.80 | 138.20 | 139.80 | 136.17 | 3,341 |
| Nov 1, 2024 | 140.50 | 137.80 | 137.80 | 138.40 | 134.80 | 262 |
| Oct 31, 2024 | 144.20 | 142.77 | 142.77 | 142.30 | 138.60 | 322 |
| Oct 30, 2024 | 144.00 | 145.00 | 144.47 | 144.00 | 140.26 | 1,822 |
| Oct 29, 2024 | 143.30 | 143.80 | 143.00 | 143.30 | 139.58 | 1,656 |
| Oct 28, 2024 | 146.80 | 142.80 | 140.20 | 143.30 | 139.58 | 1,907 |
| Oct 25, 2024 | 139.00 | 141.40 | 140.20 | 140.10 | 136.46 | 214 |
| Oct 24, 2024 | 146.40 | 145.20 | 139.40 | 140.10 | 136.46 | 2,089 |
| Oct 23, 2024 | 138.60 | 147.00 | 145.20 | 146.60 | 142.79 | 4,386 |
| Oct 22, 2024 | 136.40 | 137.40 | 135.40 | 136.40 | 132.86 | 1,215 |
| Oct 21, 2024 | 138.60 | 137.60 | 135.40 | 136.60 | 133.05 | 1,401 |
| Oct 18, 2024 | 138.40 | 140.00 | 138.40 | 138.40 | 134.80 | 2,483 |
| Oct 17, 2024 | 140.10 | 139.36 | 138.20 | 138.00 | 134.41 | 498 |
| Oct 16, 2024 | 140.10 | 142.00 | 141.20 | 140.30 | 136.65 | 1,381 |
| Oct 15, 2024 | 138.40 | 139.20 | 138.60 | 140.10 | 136.46 | 849 |
| Oct 14, 2024 | 137.80 | 137.20 | 137.20 | 137.80 | 134.22 | 61 |
| Oct 11, 2024 | 135.50 | 137.60 | 137.00 | 137.80 | 134.22 | 2,786 |
| Oct 10, 2024 | 135.50 | 136.20 | 135.80 | 135.70 | 132.17 | 942 |
| Oct 9, 2024 | 131.20 | 136.00 | 133.40 | 135.10 | 131.59 | 797 |
| Oct 8, 2024 | 130.20 | 131.20 | 131.00 | 130.20 | 126.82 | 1,682 |
| Oct 7, 2024 | 131.40 | 131.60 | 131.60 | 131.40 | 127.99 | 36 |
| Oct 4, 2024 | 133.10 | 133.40 | 132.08 | 133.10 | 129.64 | 2,166 |
| Oct 3, 2024 | 134.10 | 134.20 | 133.80 | 134.10 | 130.62 | 356 |
| Oct 2, 2024 | 133.70 | 132.80 | 132.78 | 133.70 | 130.23 | 272 |
| Oct 1, 2024 | 135.10 | 134.60 | 134.40 | 135.10 | 131.59 | 2,661 |
| Sep 30, 2024 | 135.70 | 136.40 | 135.80 | 135.70 | 132.17 | 1,560 |
| Sep 27, 2024 | 143.30 | 136.60 | 136.60 | 136.20 | 132.66 | 229 |
| Sep 26, 2024 | 140.90 | 143.80 | 143.60 | 142.70 | 138.99 | 91 |
| Sep 25, 2024 | 141.50 | 141.20 | 141.00 | 141.50 | 137.82 | 938 |
| Sep 24, 2024 | 144.40 | 143.60 | 143.60 | 143.10 | 139.38 | 76 |
| Sep 23, 2024 | 146.00 | 145.60 | 144.80 | 144.00 | 140.26 | 42 |
| Sep 20, 2024 | 142.70 | 145.40 | 143.40 | 144.60 | 140.84 | 178 |
| Sep 19, 2024 | 141.90 | 143.60 | 143.32 | 142.50 | 138.80 | 487 |
| Sep 18, 2024 | 140.90 | 141.60 | 141.60 | 140.90 | 137.24 | 1,089 |
| Sep 17, 2024 | 141.50 | 142.00 | 140.60 | 141.50 | 137.82 | 848 |
| Sep 16, 2024 | 141.90 | 141.00 | 140.60 | 141.90 | 138.21 | 187 |
| Sep 13, 2024 | 140.70 | 143.80 | 141.80 | 142.50 | 138.80 | 1,599 |
| Sep 12, 2024 | 143.30 | 143.80 | 143.60 | 143.30 | 139.58 | 35 |
| Sep 11, 2024 | 145.60 | 145.20 | 145.00 | 145.60 | 141.82 | 166 |
| Sep 10, 2024 | 145.20 | 146.20 | 146.20 | 145.20 | 141.43 | 171 |
| Sep 9, 2024 | 145.40 | 145.60 | 145.20 | 145.40 | 141.62 | 88 |
| Sep 6, 2024 | 146.00 | 144.80 | 144.80 | 146.00 | 142.21 | 182 |
| Sep 5, 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 139.97 | - |
| Sep 4, 2024 | 143.70 | 144.80 | 144.80 | 143.70 | 139.97 | 51 |
| Sep 3, 2024 | 147.80 | 144.80 | 144.80 | 145.80 | 142.01 | 25 |
| Sep 2, 2024 | 144.00 | 144.40 | 143.17 | 144.00 | 140.26 | 875 |
| Aug 30, 2024 | 140.90 | 144.60 | 144.60 | 144.40 | 140.65 | 106 |
| Aug 29, 2024 | 142.40 | 142.40 | 142.40 | 142.70 | 138.99 | 263 |
| Aug 28, 2024 | 139.40 | 141.40 | 140.20 | 141.10 | 137.43 | 7,175 |
| Aug 27, 2024 | 142.70 | 141.40 | 140.20 | 140.90 | 137.24 | 2,623 |
| Aug 23, 2024 | 139.20 | 140.40 | 139.40 | 139.20 | 135.58 | 867 |
| Aug 22, 2024 | 142.50 | 141.80 | 141.00 | 142.50 | 138.80 | 3,250 |
| Aug 21, 2024 | 141.90 | 142.40 | 142.40 | 141.90 | 138.21 | 1 |
| Aug 20, 2024 | 142.70 | 142.00 | 142.00 | 142.70 | 138.99 | 11 |
| Aug 19, 2024 | 139.20 | 143.00 | 142.00 | 142.50 | 138.80 | 153 |
| Aug 16, 2024 | 140.10 | 142.80 | 142.80 | 142.70 | 138.99 | 2 |
| Aug 15, 2024 | 140.10 | 143.00 | 141.20 | 140.90 | 137.24 | 585 |
| Aug 14, 2024 | 141.90 | 142.00 | 142.00 | 143.70 | 139.97 | 240 |
| Aug 13, 2024 | 140.90 | 142.20 | 141.00 | 140.90 | 137.24 | 901 |
| Aug 12, 2024 | 139.40 | 141.40 | 140.00 | 141.70 | 138.02 | 493 |
| Aug 9, 2024 | 144.40 | 139.80 | 138.69 | 140.30 | 136.65 | 424 |
| Aug 8, 2024 | 142.10 | 140.60 | 139.60 | 140.10 | 136.46 | 1,102 |
| Aug 7, 2024 | 141.30 | 141.40 | 140.20 | 141.30 | 137.63 | 38 |
| Aug 6, 2024 | 140.70 | 140.80 | 140.20 | 140.30 | 136.65 | 3,998 |
| Aug 5, 2024 | 138.40 | 139.00 | 138.00 | 138.60 | 135.00 | 1,047 |
| Aug 2, 2024 | 146.20 | 142.14 | 141.60 | 142.10 | 138.41 | 1,599 |
| Aug 1, 2024 | 146.60 | 146.40 | 145.20 | 146.60 | 142.79 | 329 |
| Jul 31, 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 143.38 | - |
| Jul 30, 2024 | 145.40 | 148.00 | 146.60 | 147.20 | 143.38 | 2,683 |
| Jul 29, 2024 | 141.70 | 143.80 | 143.00 | 143.50 | 139.77 | 136 |
| Jul 26, 2024 | 141.30 | 142.00 | 142.00 | 141.30 | 137.63 | 49 |
| Jul 25, 2024 | 141.50 | 141.00 | 140.40 | 141.50 | 137.82 | 783 |
| Jul 24, 2024 | 142.30 | 141.80 | 141.55 | 142.30 | 138.60 | 1,872 |
| Jul 23, 2024 | 141.90 | 141.80 | 141.80 | 141.90 | 138.21 | 75 |
| Jul 22, 2024 | 139.60 | 141.13 | 139.60 | 139.60 | 135.97 | 120 |
| Jul 19, 2024 | 138.20 | 139.00 | 138.20 | 138.20 | 134.61 | 1,344 |
| Jul 18, 2024 | 136.80 | 137.20 | 136.60 | 136.80 | 133.25 | 369 |
| Jul 17, 2024 | 135.10 | 136.60 | 134.00 | 135.10 | 131.59 | 1,325 |
| Jul 16, 2024 | 132.10 | 135.03 | 134.60 | 135.50 | 131.98 | 558 |
| Jul 15, 2024 | 137.60 | 138.00 | 137.00 | 138.20 | 134.61 | 5,186 |
| Jul 12, 2024 | 151.50 | 140.60 | 138.20 | 142.70 | 138.99 | 327 |
| Jul 11, 2024 | 150.70 | 150.40 | 149.80 | 150.70 | 146.78 | 1,154 |
| Jul 10, 2024 | 149.10 | 150.20 | 149.80 | 149.10 | 145.23 | 1,372 |
| Jul 9, 2024 | 150.70 | 150.60 | 149.00 | 150.70 | 146.78 | 101 |
| Jul 8, 2024 | 150.70 | 150.80 | 150.80 | 150.70 | 146.78 | 101 |
| Jul 5, 2024 | 149.10 | 151.40 | 151.40 | 151.10 | 147.17 | 65 |
| Jul 4, 2024 | 150.90 | 150.20 | 147.89 | 148.90 | 145.03 | 1,967 |
| Jul 3, 2024 | 150.30 | 150.68 | 150.40 | 150.30 | 146.39 | 502 |
| Jul 2, 2024 | 150.50 | 149.88 | 149.80 | 150.50 | 146.59 | 1,401 |
| Jul 1, 2024 | 153.60 | 152.20 | 151.00 | 151.50 | 147.56 | 1,491 |
| Jun 28, 2024 | 151.70 | 153.40 | 150.00 | 151.50 | 147.56 | 879 |
| Jun 27, 2024 | 154.80 | 155.60 | 153.00 | 152.40 | 148.44 | 385 |
| Jun 26, 2024 | 155.80 | 154.60 | 154.23 | 153.60 | 149.61 | 538 |
| Jun 25, 2024 | 158.70 | 157.20 | 155.00 | 156.50 | 152.43 | 611 |
| Jun 24, 2024 | 157.30 | 158.80 | 157.00 | 157.30 | 153.21 | 1,452 |
| Jun 21, 2024 | 157.50 | 157.60 | 156.20 | 157.50 | 153.41 | 1,891 |
| Jun 20, 2024 | 156.70 | 157.80 | 156.60 | 156.70 | 152.63 | 725 |
| Jun 19, 2024 | 156.90 | 157.00 | 156.80 | 156.90 | 152.82 | 103 |
| Jun 18, 2024 | 155.60 | 157.20 | 155.93 | 155.60 | 151.56 | 996 |
| Jun 17, 2024 | 153.60 | 155.41 | 155.41 | 155.80 | 151.75 | 297 |
| Jun 14, 2024 | 156.70 | 156.00 | 153.40 | 154.20 | 150.19 | 1,078 |
| Jun 13, 2024 | 155.80 | 156.60 | 156.20 | 155.80 | 151.75 | 218 |
| Jun 12, 2024 | 154.40 | 156.20 | 154.80 | 156.30 | 152.24 | 4,210 |
| Jun 11, 2024 | 153.80 | 154.60 | 153.00 | 153.80 | 149.80 | 695 |
| Jun 10, 2024 | 150.30 | 153.30 | 152.20 | 152.40 | 148.44 | 694 |
| Jun 7, 2024 | 149.10 | 148.91 | 148.00 | 149.10 | 145.23 | 719 |
| Jun 6, 2024 | 144.40 | 149.20 | 147.60 | 147.40 | 143.57 | 136 |
| Jun 5, 2024 | 148.50 | 149.00 | 148.80 | 148.50 | 144.64 | 1,639 |
| Jun 4, 2024 | 144.00 | 149.00 | 148.40 | 149.30 | 145.42 | 5,523 |
| Jun 3, 2024 | 146.80 | 148.00 | 147.60 | 146.80 | 142.99 | 1,340 |
| May 31, 2024 | 143.70 | 146.00 | 144.60 | 145.60 | 141.82 | 14,062 |
| May 30, 2024 | 142.50 | 144.60 | 143.60 | 144.40 | 140.65 | 1,519 |
| May 29, 2024 | 147.20 | 145.20 | 145.20 | 145.20 | 141.43 | 1,684 |
| May 28, 2024 | 147.60 | 149.20 | 147.20 | 147.60 | 143.76 | 1,105 |
| May 24, 2024 | 144.80 | 146.40 | 145.85 | 146.80 | 142.99 | 351 |
| May 23, 2024 | 147.20 | 145.60 | 145.60 | 147.20 | 143.38 | 1 |
| May 22, 2024 | 3.50 Dividend | |||||
| May 22, 2024 | 148.10 | 147.80 | 147.16 | 148.10 | 144.25 | 1,685 |
| May 21, 2024 | 150.70 | 153.40 | 150.00 | 151.70 | 144.35 | 197 |
| May 20, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 141.11 | - |
| May 17, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 141.11 | - |
| May 16, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 141.11 | - |
| May 15, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 141.11 | - |
| May 14, 2024 | 144.60 | 147.80 | 147.80 | 148.30 | 141.11 | 369 |
| May 13, 2024 | 145.80 | 145.13 | 144.60 | 145.80 | 138.74 | 630 |
| May 10, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 136.17 | - |
| May 9, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 136.17 | - |
| May 8, 2024 | 140.90 | 144.00 | 140.40 | 143.10 | 136.17 | 10,349 |
| May 7, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 135.40 | - |
| May 3, 2024 | 142.30 | 143.40 | 142.80 | 142.30 | 135.40 | 776 |
| May 2, 2024 | 142.70 | 142.60 | 141.40 | 140.70 | 133.88 | 625 |
| May 1, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 133.50 | - |
| Apr 30, 2024 | 138.00 | 142.40 | 138.87 | 140.30 | 133.50 | 3,006 |
| Apr 29, 2024 | 138.00 | 139.20 | 138.20 | 138.00 | 131.31 | 1,309 |
| Apr 26, 2024 | 139.20 | 138.21 | 136.40 | 137.20 | 130.55 | 2,245 |
| Apr 25, 2024 | 138.20 | 140.61 | 139.64 | 140.30 | 133.50 | 2,257 |
| Apr 24, 2024 | 132.70 | 136.20 | 133.40 | 136.40 | 129.79 | 2,125 |
| Apr 23, 2024 | 132.10 | 132.41 | 132.41 | 132.10 | 125.70 | 1 |
| Apr 22, 2024 | 131.40 | 132.01 | 132.00 | 131.40 | 125.03 | 108 |
| Apr 19, 2024 | 130.40 | 131.40 | 130.81 | 130.40 | 124.08 | 720 |
| Apr 18, 2024 | 131.80 | 132.20 | 130.80 | 131.80 | 125.41 | 2,891 |
| Apr 17, 2024 | 132.90 | 131.41 | 131.41 | 132.90 | 126.46 | 110 |
| Apr 16, 2024 | 137.00 | 133.00 | 132.60 | 132.90 | 126.46 | 1,999 |
| Apr 15, 2024 | 134.50 | 134.00 | 133.00 | 132.70 | 126.27 | 549 |
| Apr 12, 2024 | 133.10 | 134.81 | 134.80 | 136.60 | 129.98 | 1,118 |
| Apr 11, 2024 | 133.10 | 132.40 | 130.60 | 131.20 | 124.84 | 3,007 |
| Apr 10, 2024 | 134.50 | 136.40 | 132.80 | 132.50 | 126.08 | 2,333 |
| Apr 9, 2024 | 131.80 | 131.45 | 130.60 | 131.80 | 125.41 | 1,535 |
| Apr 8, 2024 | 131.40 | 133.00 | 130.20 | 131.40 | 125.03 | 7,021 |
| Apr 5, 2024 | 132.70 | 133.80 | 130.80 | 133.90 | 127.41 | 1,640 |
| Apr 4, 2024 | 127.50 | 129.41 | 128.60 | 128.40 | 122.18 | 6,451 |
| Apr 3, 2024 | 129.40 | 129.25 | 128.06 | 129.40 | 123.13 | 1,817 |
| Apr 2, 2024 | 131.00 | 130.69 | 129.01 | 129.20 | 122.94 | 1,190 |
| Mar 28, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 120.94 | - |
| Mar 27, 2024 | 128.40 | 130.19 | 129.40 | 127.10 | 120.94 | 1,259 |
| Mar 26, 2024 | 127.10 | 128.80 | 127.40 | 127.10 | 120.94 | 1,623 |
| Mar 25, 2024 | 128.60 | 128.00 | 127.39 | 126.90 | 120.75 | 281 |
| Mar 22, 2024 | 128.00 | 128.20 | 128.00 | 128.00 | 121.80 | 460 |
| Mar 21, 2024 | 127.10 | 127.60 | 127.59 | 127.10 | 120.94 | 607 |
| Mar 20, 2024 | 127.30 | 127.60 | 126.99 | 127.30 | 121.13 | 1,176 |
| Mar 19, 2024 | 126.50 | 127.60 | 126.70 | 126.50 | 120.37 | 775 |
| Mar 18, 2024 | 125.70 | 126.99 | 126.99 | 125.70 | 119.61 | 525 |
| Mar 15, 2024 | 126.10 | 126.40 | 125.60 | 126.10 | 119.99 | 28,985 |
| Mar 14, 2024 | 127.70 | 127.60 | 126.20 | 127.70 | 121.51 | 13,829 |
| Mar 13, 2024 | 124.90 | 128.79 | 127.42 | 128.20 | 121.99 | 1,464 |
| Mar 12, 2024 | 124.50 | 127.00 | 125.64 | 126.10 | 119.99 | 1,251 |
| Mar 11, 2024 | 122.00 | 125.61 | 125.00 | 124.70 | 118.66 | 2,213 |
| Mar 8, 2024 | 132.90 | 125.80 | 124.59 | 124.70 | 118.66 | 23,204 |
| Mar 7, 2024 | 122.00 | 127.61 | 121.00 | 125.50 | 119.42 | 2,961 |
| Mar 6, 2024 | 120.00 | 122.53 | 122.21 | 121.60 | 115.71 | 1,213 |
| Mar 5, 2024 | 122.80 | 122.00 | 120.39 | 121.20 | 115.33 | 2,761 |
| Mar 4, 2024 | 124.90 | 124.20 | 123.00 | 123.20 | 117.23 | 20,908 |
| Mar 1, 2024 | 124.70 | 125.61 | 124.60 | 124.70 | 118.66 | 2,685 |
| Feb 29, 2024 | 124.30 | 125.40 | 124.39 | 125.90 | 119.80 | 1,628 |
| Feb 28, 2024 | 121.00 | 125.80 | 124.00 | 124.70 | 118.66 | 24,230 |
| Feb 27, 2024 | 124.50 | 124.60 | 124.20 | 124.50 | 118.47 | 1,583 |
| Feb 26, 2024 | 125.50 | 125.00 | 123.60 | 123.80 | 117.80 | 9,182 |
| Feb 23, 2024 | 128.60 | 127.30 | 126.01 | 126.10 | 119.99 | 703 |
| Feb 22, 2024 | 128.00 | 127.85 | 126.66 | 126.30 | 120.18 | 1,430 |
| Feb 21, 2024 | 127.10 | 127.26 | 126.41 | 127.10 | 120.94 | 704 |
| Feb 20, 2024 | 129.60 | 129.80 | 127.60 | 127.70 | 121.51 | 2,774 |
| Feb 19, 2024 | 130.80 | 130.20 | 130.00 | 130.80 | 124.46 | 3,506 |
| Feb 16, 2024 | 130.40 | 131.11 | 130.20 | 130.40 | 124.08 | 5,391 |
| Feb 15, 2024 | 131.20 | 130.51 | 129.99 | 131.20 | 124.84 | 3,791 |
| Feb 14, 2024 | 129.20 | 130.60 | 129.96 | 129.20 | 122.94 | 10,521 |
| Feb 13, 2024 | 130.20 | 130.13 | 129.01 | 130.00 | 123.70 | 2,496 |
| Feb 12, 2024 | 132.50 | 131.20 | 129.60 | 130.60 | 124.27 | 3,394 |
| Feb 9, 2024 | 127.10 | 130.00 | 127.60 | 128.60 | 122.37 | 10,712 |
| Feb 8, 2024 | 132.50 | 133.00 | 129.16 | 130.00 | 123.70 | 18,699 |
| Feb 7, 2024 | 139.00 | 139.61 | 139.40 | 140.30 | 133.50 | 838 |
| Feb 6, 2024 | 137.40 | 140.80 | 138.00 | 139.40 | 132.65 | 5,811 |
| Feb 5, 2024 | 137.80 | 137.51 | 136.40 | 137.80 | 131.12 | 299 |
| Feb 2, 2024 | 139.40 | 138.40 | 137.79 | 137.60 | 130.93 | 437 |
| Feb 1, 2024 | 140.50 | 140.29 | 139.00 | 140.50 | 133.69 | 1,732 |
| Jan 31, 2024 | 141.90 | 141.20 | 140.20 | 141.90 | 135.02 | 876 |
| Jan 30, 2024 | 141.10 | 142.56 | 140.66 | 141.10 | 134.26 | 2,376 |
| Jan 29, 2024 | 143.10 | 140.01 | 139.20 | 139.00 | 132.26 | 563 |
| Jan 26, 2024 | 141.30 | 142.80 | 140.40 | 142.90 | 135.98 | 2,002 |
| Jan 25, 2024 | 142.30 | 140.60 | 139.80 | 140.50 | 133.69 | 915 |
| Jan 24, 2024 | 141.70 | 141.80 | 141.40 | 141.70 | 134.83 | 2,553 |
| Jan 23, 2024 | 139.20 | 140.40 | 138.60 | 141.10 | 134.26 | 11,772 |