IOB - Delayed Quote DKK
NKT A/S (0MGC.IL)
508.50
+8.50
+(1.70%)
As of 8:50:19 AM GMT+1. Market Open.
Currency in DKK 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 505.00 | 511.50 | 505.00 | 508.50 | 508.50 | 15 |
| Apr 22, 2025 | 502.45 | 505.50 | 497.20 | 500.00 | 500.00 | 183 |
| Apr 17, 2025 | 500.95 | 500.95 | 500.95 | 500.95 | 500.95 | - |
| Apr 16, 2025 | 500.95 | 507.50 | 491.20 | 500.95 | 500.95 | 375 |
| Apr 15, 2025 | 497.80 | 515.50 | 497.60 | 507.20 | 507.20 | 68 |
| Apr 14, 2025 | 481.00 | 487.80 | 471.20 | 481.00 | 481.00 | 130 |
| Apr 11, 2025 | 470.80 | 477.20 | 459.00 | 470.80 | 470.80 | 3,294 |
| Apr 10, 2025 | 499.10 | 499.00 | 463.80 | 469.50 | 469.50 | 352 |
| Apr 9, 2025 | 444.30 | 450.40 | 431.80 | 445.70 | 445.70 | 341 |
| Apr 8, 2025 | 447.10 | 460.40 | 440.60 | 455.20 | 455.20 | 840 |
| Apr 7, 2025 | 396.80 | 439.00 | 393.80 | 440.30 | 440.30 | 1,322 |
| Apr 4, 2025 | 459.40 | 462.80 | 435.60 | 442.30 | 442.30 | 1,675 |
| Apr 3, 2025 | 451.70 | 469.20 | 449.80 | 469.10 | 469.10 | 183 |
| Apr 2, 2025 | 473.40 | 479.60 | 466.60 | 473.40 | 473.40 | 539 |
| Apr 1, 2025 | 472.10 | 477.00 | 466.40 | 472.10 | 472.10 | 16,325 |
| Mar 31, 2025 | 484.90 | 485.00 | 467.60 | 475.00 | 475.00 | 553 |
| Mar 28, 2025 | 486.70 | 492.40 | 485.00 | 486.70 | 486.70 | 565 |
| Mar 27, 2025 | 498.75 | 500.00 | 485.80 | 489.50 | 489.50 | 432 |
| Mar 26, 2025 | 505.50 | 511.00 | 497.00 | 505.50 | 505.50 | 547 |
| Mar 25, 2025 | 501.70 | 507.00 | 498.20 | 501.70 | 501.70 | 613 |
| Mar 24, 2025 | 515.00 | 526.00 | 501.50 | 504.50 | 504.50 | 1,625 |
| Mar 21, 2025 | 522.25 | 523.50 | 510.00 | 511.75 | 511.75 | 254 |
| Mar 20, 2025 | 538.00 | 538.50 | 521.00 | 524.75 | 524.75 | 2,550 |
| Mar 19, 2025 | 521.75 | 538.50 | 522.50 | 531.75 | 531.75 | 1,906 |
| Mar 18, 2025 | 520.50 | 531.00 | 518.50 | 519.25 | 519.25 | 501 |
| Mar 17, 2025 | 520.75 | 523.50 | 511.00 | 519.25 | 519.25 | 654 |
| Mar 14, 2025 | 494.60 | 519.50 | 495.00 | 516.50 | 516.50 | 1,054 |
| Mar 13, 2025 | 488.10 | 496.80 | 482.00 | 497.80 | 497.80 | 11,407 |
| Mar 12, 2025 | 491.70 | 497.80 | 488.60 | 491.70 | 491.70 | 5,230 |
| Mar 11, 2025 | 488.20 | 494.20 | 486.80 | 491.70 | 491.70 | 1,348 |
| Mar 10, 2025 | 507.90 | 507.00 | 486.20 | 488.70 | 488.70 | 741 |
| Mar 7, 2025 | 495.80 | 506.50 | 495.20 | 505.50 | 505.50 | 905 |
| Mar 6, 2025 | 496.20 | 525.00 | 497.00 | 497.50 | 497.50 | 13,828 |
| Mar 5, 2025 | 462.90 | 492.40 | 464.40 | 490.45 | 490.45 | 3,947 |
| Mar 4, 2025 | 477.70 | 483.00 | 457.20 | 459.10 | 459.10 | 9,627 |
| Mar 3, 2025 | 490.20 | 499.20 | 479.20 | 480.70 | 480.70 | 1,065 |
| Feb 28, 2025 | 489.10 | 490.60 | 484.80 | 489.10 | 489.10 | 15,600 |
| Feb 27, 2025 | 519.25 | 520.00 | 491.20 | 498.60 | 498.60 | 1,993 |
| Feb 26, 2025 | 520.00 | 529.00 | 519.50 | 519.50 | 519.50 | 2,782 |
| Feb 25, 2025 | 510.40 | 525.00 | 509.50 | 511.50 | 511.50 | 2,725 |
| Feb 24, 2025 | 508.40 | 517.00 | 500.00 | 506.95 | 506.95 | 10,140 |
| Feb 21, 2025 | 523.00 | 523.00 | 496.60 | 501.95 | 501.95 | 12,831 |
| Feb 20, 2025 | 506.15 | 513.50 | 505.00 | 505.75 | 505.75 | 1,275 |
| Feb 19, 2025 | 488.40 | 505.50 | 489.20 | 497.70 | 497.70 | 3,709 |
| Feb 18, 2025 | 484.80 | 493.60 | 481.40 | 484.80 | 484.80 | 10,875 |
| Feb 17, 2025 | 471.20 | 483.00 | 470.40 | 480.60 | 480.60 | 60,255 |
| Feb 14, 2025 | 470.60 | 474.20 | 469.20 | 470.60 | 470.60 | 79,160 |
| Feb 13, 2025 | 474.30 | 473.60 | 468.60 | 474.30 | 474.30 | 403 |
| Feb 12, 2025 | 473.70 | 476.00 | 470.00 | 473.70 | 473.70 | 2,191 |
| Feb 11, 2025 | 463.30 | 471.80 | 463.60 | 463.30 | 463.30 | 45,911 |
| Feb 10, 2025 | 461.30 | 467.60 | 462.00 | 461.30 | 461.30 | 9,595 |
| Feb 7, 2025 | 454.10 | 462.20 | 456.80 | 454.10 | 454.10 | 2,717 |
| Feb 6, 2025 | 448.80 | 453.60 | 439.60 | 448.30 | 448.30 | 2,351 |
| Feb 5, 2025 | 470.40 | 466.80 | 459.40 | 461.10 | 461.10 | 2,182 |
| Feb 4, 2025 | 473.00 | 476.60 | 468.00 | 473.00 | 473.00 | 2,000 |
| Feb 3, 2025 | 473.20 | 475.00 | 462.60 | 473.30 | 473.30 | 1,805 |
| Jan 31, 2025 | 484.50 | 487.20 | 482.40 | 484.50 | 484.50 | 4,420 |
| Jan 30, 2025 | 483.35 | 492.20 | 482.80 | 485.80 | 485.80 | 2,667 |
| Jan 29, 2025 | 492.10 | 495.60 | 480.80 | 482.90 | 482.90 | 18,163 |
| Jan 28, 2025 | 494.95 | 502.50 | 486.00 | 496.30 | 496.30 | 5,212 |
| Jan 27, 2025 | 501.25 | 502.50 | 486.40 | 491.80 | 491.80 | 8,512 |
| Jan 24, 2025 | 514.25 | 517.50 | 508.00 | 513.75 | 513.75 | 530 |
| Jan 23, 2025 | 519.00 | 519.00 | 506.00 | 507.15 | 507.15 | 5,793 |
| Jan 22, 2025 | 521.00 | 526.50 | 520.50 | 521.00 | 521.00 | 8,457 |
| Jan 21, 2025 | 516.50 | 516.00 | 512.00 | 514.00 | 514.00 | 3,712 |
| Jan 20, 2025 | 518.25 | 519.50 | 512.50 | 516.50 | 516.50 | 4,125 |
| Jan 17, 2025 | 506.20 | 513.50 | 505.00 | 506.20 | 506.20 | 146,361 |
| Jan 16, 2025 | 509.65 | 519.50 | 503.50 | 509.65 | 509.65 | 1,049 |
| Jan 15, 2025 | 495.60 | 508.50 | 495.00 | 506.20 | 506.20 | 4,687 |
| Jan 14, 2025 | 495.85 | 498.00 | 492.60 | 497.60 | 497.60 | 1,182 |
| Jan 13, 2025 | 490.60 | 494.80 | 487.60 | 490.60 | 490.60 | 1,261 |
| Jan 10, 2025 | 495.95 | 496.80 | 484.60 | 486.70 | 486.70 | 2,969 |
| Jan 9, 2025 | 498.75 | 501.00 | 496.20 | 496.15 | 496.15 | 3,904 |
| Jan 8, 2025 | 508.65 | 512.50 | 499.10 | 499.00 | 499.00 | 4,436 |
| Jan 7, 2025 | 528.50 | 520.50 | 509.50 | 518.00 | 518.00 | 10,196 |
| Jan 6, 2025 | 522.25 | 530.50 | 520.50 | 523.00 | 523.00 | 5,162 |
| Jan 3, 2025 | 519.50 | 521.00 | 514.00 | 518.00 | 518.00 | 1,413 |
| Jan 2, 2025 | 520.75 | 523.00 | 514.00 | 523.00 | 523.00 | 5,347 |
| Dec 31, 2024 | 517.25 | 517.25 | 517.25 | 517.25 | 517.25 | - |
| Dec 30, 2024 | 517.25 | 517.00 | 511.50 | 517.25 | 517.25 | 4,552 |
| Dec 27, 2024 | 513.00 | 523.50 | 513.00 | 515.50 | 515.50 | 2,136 |
| Dec 24, 2024 | 507.45 | 507.45 | 507.45 | 507.45 | 507.45 | - |
| Dec 23, 2024 | 507.45 | 514.50 | 508.50 | 507.45 | 507.45 | 740 |
| Dec 20, 2024 | 506.40 | 511.00 | 502.50 | 506.40 | 506.40 | 564 |
| Dec 19, 2024 | 510.90 | 514.50 | 509.50 | 510.90 | 510.90 | 8,710 |
| Dec 18, 2024 | 505.70 | 520.50 | 508.00 | 515.50 | 515.50 | 8,063 |
| Dec 17, 2024 | 511.75 | 510.00 | 503.00 | 511.75 | 511.75 | 6,413 |
| Dec 16, 2024 | 514.85 | 520.00 | 512.00 | 515.25 | 515.25 | 8,181 |
| Dec 13, 2024 | 509.15 | 519.00 | 510.50 | 519.00 | 519.00 | 3,969 |
| Dec 12, 2024 | 509.70 | 512.50 | 508.00 | 509.70 | 509.70 | 2,887 |
| Dec 11, 2024 | 501.20 | 509.50 | 499.60 | 501.75 | 501.75 | 6,347 |
| Dec 10, 2024 | 511.50 | 512.00 | 502.50 | 511.25 | 511.25 | 1,815 |
| Dec 9, 2024 | 528.50 | 529.00 | 510.00 | 519.00 | 519.00 | 2,890 |
| Dec 6, 2024 | 533.25 | 534.00 | 529.50 | 533.25 | 533.25 | 1,588 |
| Dec 5, 2024 | 533.00 | 542.50 | 533.00 | 533.00 | 533.00 | 3,518 |
| Dec 4, 2024 | 528.75 | 536.50 | 527.50 | 528.75 | 528.75 | 4,943 |
| Dec 3, 2024 | 539.25 | 543.00 | 512.00 | 518.50 | 518.50 | 23,997 |
| Dec 2, 2024 | 561.75 | 564.00 | 540.00 | 543.25 | 543.25 | 7,062 |
| Nov 29, 2024 | 562.25 | 560.50 | 539.50 | 538.00 | 538.00 | 4,398 |
| Nov 28, 2024 | 559.25 | 563.00 | 558.00 | 559.25 | 559.25 | 4,936 |
| Nov 27, 2024 | 548.75 | 560.00 | 544.00 | 558.25 | 558.25 | 5,359 |
| Nov 26, 2024 | 553.50 | 554.50 | 547.00 | 553.50 | 553.50 | 946 |
| Nov 25, 2024 | 557.25 | 561.00 | 555.00 | 557.25 | 557.25 | 16,518 |
| Nov 22, 2024 | 547.75 | 558.50 | 548.50 | 558.50 | 558.50 | 18,872 |
| Nov 21, 2024 | 550.75 | 552.00 | 546.00 | 550.00 | 550.00 | 11,128 |
| Nov 20, 2024 | 555.75 | 562.50 | 554.00 | 555.75 | 555.75 | 10,011 |
| Nov 19, 2024 | 561.00 | 563.50 | 548.50 | 551.25 | 551.25 | 5,224 |
| Nov 18, 2024 | 574.25 | 574.50 | 563.00 | 563.25 | 563.25 | 2,559 |
| Nov 15, 2024 | 563.25 | 584.00 | 565.50 | 583.00 | 583.00 | 9,137 |
| Nov 14, 2024 | 624.25 | 624.50 | 573.00 | 576.50 | 576.50 | 5,538 |
| Nov 13, 2024 | 604.75 | 622.50 | 603.50 | 614.75 | 614.75 | 10,003 |
| Nov 12, 2024 | 623.50 | 624.75 | 603.00 | 611.50 | 611.50 | 92,003 |
| Nov 11, 2024 | 620.50 | 627.00 | 620.50 | 620.50 | 620.50 | 1,790 |
| Nov 8, 2024 | 613.50 | 618.00 | 609.00 | 612.75 | 612.75 | 6,085 |
| Nov 7, 2024 | 634.50 | 624.00 | 610.50 | 610.25 | 610.25 | 7,092 |
| Nov 6, 2024 | 652.75 | 652.50 | 637.00 | 639.25 | 639.25 | 44,180 |
| Nov 5, 2024 | 644.00 | 651.00 | 637.50 | 644.00 | 644.00 | 3,080 |
| Nov 4, 2024 | 644.25 | 650.00 | 637.50 | 645.00 | 645.00 | 5,413 |
| Nov 1, 2024 | 639.75 | 650.00 | 640.50 | 639.75 | 639.75 | 1,243 |
| Oct 31, 2024 | 647.25 | 649.50 | 634.75 | 634.75 | 634.75 | 2,789 |
| Oct 30, 2024 | 663.25 | 655.50 | 630.50 | 650.50 | 650.50 | 1,685 |
| Oct 29, 2024 | 663.50 | 665.50 | 657.00 | 663.50 | 663.50 | 943 |
| Oct 28, 2024 | 653.50 | 663.50 | 646.50 | 653.50 | 653.50 | 737 |
| Oct 25, 2024 | 631.00 | 654.00 | 641.50 | 643.25 | 643.25 | 764 |
| Oct 24, 2024 | 626.75 | 635.50 | 628.00 | 626.75 | 626.75 | 3,307 |
| Oct 23, 2024 | 633.00 | 633.00 | 626.00 | 633.00 | 633.00 | 966 |
| Oct 22, 2024 | 638.25 | 637.50 | 629.00 | 637.75 | 637.75 | 1,249 |
| Oct 21, 2024 | 638.00 | 641.50 | 632.00 | 637.75 | 637.75 | 4,589 |
| Oct 18, 2024 | 651.25 | 643.50 | 634.50 | 638.00 | 638.00 | 3,350 |
| Oct 17, 2024 | 648.00 | 659.50 | 650.62 | 647.50 | 647.50 | 11,662 |
| Oct 16, 2024 | 647.75 | 650.50 | 639.00 | 643.75 | 643.75 | 18,484 |
| Oct 15, 2024 | 642.25 | 654.00 | 645.50 | 642.25 | 642.25 | 2,618 |
| Oct 14, 2024 | 636.00 | 642.50 | 635.50 | 636.00 | 636.00 | 2,659 |
| Oct 11, 2024 | 628.00 | 635.50 | 628.00 | 628.00 | 628.00 | 1,011 |
| Oct 10, 2024 | 632.50 | 630.00 | 624.50 | 630.25 | 630.25 | 6,553 |
| Oct 9, 2024 | 632.00 | 634.50 | 630.00 | 632.00 | 632.00 | 1,893 |
| Oct 8, 2024 | 627.75 | 633.50 | 627.50 | 627.50 | 627.50 | 1,107 |
| Oct 7, 2024 | 630.75 | 631.00 | 624.00 | 630.75 | 630.75 | 145,335 |
| Oct 4, 2024 | 633.50 | 633.00 | 628.50 | 633.50 | 633.50 | 1,682 |
| Oct 3, 2024 | 639.25 | 636.00 | 630.50 | 639.25 | 639.25 | 971 |
| Oct 2, 2024 | 636.00 | 642.00 | 627.00 | 637.25 | 637.25 | 2,573 |
| Oct 1, 2024 | 633.25 | 647.00 | 632.00 | 633.50 | 633.50 | 3,513 |
| Sep 30, 2024 | 628.25 | 634.50 | 625.00 | 628.25 | 628.25 | 1,794 |
| Sep 27, 2024 | 645.50 | 642.00 | 622.00 | 633.50 | 633.50 | 6,902 |
| Sep 26, 2024 | 652.75 | 655.00 | 647.50 | 652.50 | 652.50 | 4,002 |
| Sep 25, 2024 | 629.50 | 645.50 | 635.50 | 641.75 | 641.75 | 1,638 |
| Sep 24, 2024 | 664.75 | 661.00 | 627.64 | 637.50 | 637.50 | 5,891 |
| Sep 23, 2024 | 665.25 | 659.00 | 652.50 | 651.75 | 651.75 | 1,036 |
| Sep 20, 2024 | 669.00 | 671.50 | 657.50 | 670.00 | 670.00 | 13,539 |
| Sep 19, 2024 | 654.00 | 667.00 | 649.00 | 657.50 | 657.50 | 6,751 |
| Sep 18, 2024 | 648.75 | 648.50 | 641.50 | 648.75 | 648.75 | 1,356 |
| Sep 17, 2024 | 634.00 | 649.50 | 633.00 | 646.50 | 646.50 | 17,609 |
| Sep 16, 2024 | 623.75 | 636.00 | 629.00 | 636.25 | 636.25 | 9,015 |
| Sep 13, 2024 | 617.50 | 623.50 | 615.50 | 617.50 | 617.50 | 8,138 |
| Sep 12, 2024 | 617.75 | 620.50 | 612.50 | 617.75 | 617.75 | 1,572 |
| Sep 11, 2024 | 604.75 | 619.50 | 604.25 | 604.50 | 604.50 | 4,659 |
| Sep 10, 2024 | 604.50 | 610.00 | 597.00 | 604.50 | 604.50 | 11,368 |
| Sep 9, 2024 | 608.75 | 613.00 | 603.00 | 608.75 | 608.75 | 4,379 |
| Sep 6, 2024 | 617.75 | 620.50 | 604.50 | 615.00 | 615.00 | 6,299 |
| Sep 5, 2024 | 630.50 | 634.00 | 614.00 | 617.25 | 617.25 | 2,539 |
| Sep 4, 2024 | 628.75 | 635.00 | 623.50 | 628.75 | 628.75 | 4,844 |
| Sep 3, 2024 | 642.00 | 649.00 | 636.00 | 642.00 | 642.00 | 8,013 |
| Sep 2, 2024 | 636.00 | 644.00 | 624.50 | 634.25 | 634.25 | 1,481 |
| Aug 30, 2024 | 654.50 | 655.00 | 634.00 | 639.75 | 639.75 | 4,701 |
| Aug 29, 2024 | 653.00 | 653.50 | 647.50 | 648.25 | 648.25 | 6,538 |
| Aug 28, 2024 | 650.50 | 652.00 | 644.00 | 650.50 | 650.50 | 14,253 |
| Aug 27, 2024 | 650.50 | 651.50 | 643.00 | 650.50 | 650.50 | 5,369 |
| Aug 23, 2024 | 647.00 | 655.50 | 648.50 | 647.00 | 647.00 | 1,530 |
| Aug 22, 2024 | 642.25 | 652.00 | 645.00 | 644.75 | 644.75 | 1,584 |
| Aug 21, 2024 | 644.25 | 646.00 | 636.00 | 642.75 | 642.75 | 8,393 |
| Aug 20, 2024 | 641.00 | 659.00 | 644.00 | 653.50 | 653.50 | 5,030 |
| Aug 19, 2024 | 626.00 | 647.50 | 627.50 | 637.50 | 637.50 | 4,819 |
| Aug 16, 2024 | 627.75 | 632.50 | 611.50 | 627.75 | 627.75 | 5,190 |
| Aug 15, 2024 | 592.25 | 604.50 | 593.00 | 603.75 | 603.75 | 739 |
| Aug 14, 2024 | 586.75 | 591.00 | 584.00 | 586.75 | 586.75 | 1,882 |
| Aug 13, 2024 | 583.75 | 586.00 | 579.00 | 584.00 | 584.00 | 910 |
| Aug 12, 2024 | 578.75 | 585.00 | 576.50 | 578.75 | 578.75 | 2,339 |
| Aug 9, 2024 | 570.25 | 578.50 | 573.00 | 570.25 | 570.25 | 3,349 |
| Aug 8, 2024 | 570.50 | 569.50 | 562.50 | 570.50 | 570.50 | 377 |
| Aug 7, 2024 | 564.75 | 576.00 | 569.50 | 575.75 | 575.75 | 4,593 |
| Aug 6, 2024 | 567.75 | 570.00 | 557.00 | 559.00 | 559.00 | 1,885 |
| Aug 5, 2024 | 555.75 | 561.00 | 544.00 | 554.75 | 554.75 | 7,379 |
| Aug 2, 2024 | 592.75 | 590.50 | 574.00 | 581.25 | 581.25 | 3,957 |
| Aug 1, 2024 | 617.25 | 615.50 | 600.50 | 603.50 | 603.50 | 1,554 |
| Jul 31, 2024 | 606.50 | 622.00 | 605.50 | 618.25 | 618.25 | 2,064 |
| Jul 30, 2024 | 590.75 | 604.00 | 588.00 | 602.50 | 602.50 | 2,931 |
| Jul 29, 2024 | 585.75 | 591.50 | 586.00 | 585.75 | 585.75 | 986 |
| Jul 26, 2024 | 585.25 | 591.00 | 584.50 | 585.25 | 585.25 | 1,233 |
| Jul 25, 2024 | 591.75 | 588.50 | 575.00 | 580.50 | 580.50 | 6,498 |
| Jul 24, 2024 | 595.00 | 606.50 | 596.00 | 595.00 | 595.00 | 7,465 |
| Jul 23, 2024 | 594.75 | 596.50 | 587.50 | 594.75 | 594.75 | 7,124 |
| Jul 22, 2024 | 583.50 | 597.00 | 590.00 | 592.25 | 592.25 | 11,405 |
| Jul 19, 2024 | 585.25 | 585.50 | 578.00 | 585.25 | 585.25 | 1,490 |
| Jul 18, 2024 | 584.00 | 593.00 | 577.00 | 584.00 | 584.00 | 12,083 |
| Jul 17, 2024 | 593.00 | 591.00 | 580.00 | 580.75 | 580.75 | 7,602 |
| Jul 16, 2024 | 618.50 | 615.50 | 607.00 | 606.00 | 606.00 | 2,422 |
| Jul 15, 2024 | 630.75 | 631.00 | 617.00 | 618.25 | 618.25 | 4,063 |
| Jul 12, 2024 | 612.50 | 637.00 | 607.50 | 636.75 | 636.75 | 7,765 |
| Jul 11, 2024 | 637.50 | 656.00 | 607.50 | 612.25 | 612.25 | 6,526 |
| Jul 10, 2024 | 621.25 | 635.50 | 622.50 | 633.50 | 633.50 | 4,464 |
| Jul 9, 2024 | 619.00 | 623.00 | 618.00 | 619.25 | 619.25 | 2,585 |
| Jul 8, 2024 | 620.00 | 621.50 | 612.50 | 620.25 | 620.25 | 13,371 |
| Jul 5, 2024 | 626.25 | 628.50 | 618.00 | 626.25 | 626.25 | 8,079 |
| Jul 4, 2024 | 622.75 | 627.50 | 622.50 | 622.75 | 622.75 | 2,719 |
| Jul 3, 2024 | 614.25 | 622.50 | 616.00 | 614.25 | 614.25 | 3,284 |
| Jul 2, 2024 | 605.25 | 613.50 | 604.50 | 605.25 | 605.25 | 4,669 |
| Jul 1, 2024 | 617.25 | 612.00 | 601.00 | 605.50 | 605.50 | 1,876 |
| Jun 28, 2024 | 627.50 | 627.50 | 608.50 | 613.75 | 613.75 | 3,153 |
| Jun 27, 2024 | 613.75 | 625.00 | 614.00 | 613.75 | 613.75 | 9,860 |
| Jun 26, 2024 | 599.75 | 620.00 | 598.00 | 609.75 | 609.75 | 8,269 |
| Jun 25, 2024 | 603.25 | 604.50 | 597.00 | 603.25 | 603.25 | 10,553 |
| Jun 24, 2024 | 601.25 | 616.50 | 600.00 | 601.25 | 601.25 | 7,577 |
| Jun 21, 2024 | 565.50 | 589.00 | 564.50 | 588.00 | 588.00 | 5,944 |
| Jun 20, 2024 | 563.75 | 569.50 | 565.00 | 563.75 | 563.75 | 3,792 |
| Jun 19, 2024 | 558.75 | 563.00 | 559.50 | 558.75 | 558.75 | 717 |
| Jun 18, 2024 | 556.75 | 562.50 | 557.50 | 556.75 | 556.75 | 2,946 |
| Jun 17, 2024 | 563.25 | 568.00 | 558.00 | 563.25 | 563.25 | 842 |
| Jun 14, 2024 | 576.25 | 578.00 | 558.50 | 564.75 | 564.75 | 3,450 |
| Jun 13, 2024 | 576.50 | 581.00 | 569.50 | 576.50 | 576.50 | 2,159 |
| Jun 12, 2024 | 566.25 | 576.50 | 564.50 | 578.00 | 578.00 | 4,790 |
| Jun 11, 2024 | 571.50 | 569.50 | 563.50 | 568.50 | 568.50 | 3,142 |
| Jun 10, 2024 | 570.50 | 571.50 | 569.00 | 567.00 | 567.00 | 1,170 |
| Jun 7, 2024 | 580.00 | 579.50 | 574.00 | 580.00 | 580.00 | 1,724 |
| Jun 6, 2024 | 584.00 | 588.50 | 578.50 | 584.00 | 584.00 | 1,636 |
| Jun 5, 2024 | 572.25 | 572.25 | 572.25 | 572.25 | 572.25 | - |
| Jun 4, 2024 | 583.75 | 580.50 | 569.00 | 572.25 | 572.25 | 1,581 |
| Jun 3, 2024 | 596.75 | 594.50 | 580.00 | 585.00 | 585.00 | 2,651 |
| May 31, 2024 | 593.75 | 599.50 | 582.00 | 598.00 | 598.00 | 5,394 |
| May 30, 2024 | 600.75 | 601.00 | 587.50 | 586.00 | 586.00 | 6,436 |
| May 29, 2024 | 623.25 | 628.00 | 613.50 | 623.25 | 623.25 | 188,679 |
| May 28, 2024 | 618.50 | 625.50 | 613.00 | 618.50 | 618.50 | 789 |
| May 24, 2024 | 601.50 | 611.50 | 606.50 | 601.50 | 601.50 | 1,562 |
| May 23, 2024 | 585.75 | 606.50 | 591.50 | 597.50 | 597.50 | 1,273 |
| May 22, 2024 | 584.75 | 594.50 | 582.50 | 594.25 | 594.25 | 1,908 |
| May 21, 2024 | 584.50 | 586.50 | 582.50 | 584.25 | 584.25 | 1,053 |
| May 20, 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - |
| May 17, 2024 | 587.75 | 584.50 | 577.50 | 576.00 | 576.00 | 4,622 |
| May 16, 2024 | 587.00 | 593.50 | 586.00 | 587.00 | 587.00 | 3,911 |
| May 15, 2024 | 582.75 | 594.50 | 582.50 | 585.75 | 585.75 | 2,722 |
| May 14, 2024 | 594.00 | 601.50 | 580.50 | 584.25 | 584.25 | 2,426 |
| May 13, 2024 | 570.50 | 608.50 | 581.50 | 588.00 | 588.00 | 10,206 |
| May 10, 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| May 9, 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| May 8, 2024 | 573.50 | 568.00 | 554.50 | 562.00 | 562.00 | 44,449 |
| May 7, 2024 | 567.50 | 572.50 | 563.00 | 567.50 | 567.50 | 1,136 |
| May 3, 2024 | 563.25 | 564.50 | 547.00 | 563.00 | 563.00 | 2,591 |
| May 2, 2024 | 572.50 | 574.00 | 568.00 | 572.50 | 572.50 | 853 |
| May 1, 2024 | 583.00 | 571.00 | 571.00 | 574.50 | 574.50 | 20 |
| Apr 30, 2024 | 588.75 | 590.00 | 584.00 | 588.75 | 588.75 | 1,859 |
| Apr 29, 2024 | 587.75 | 593.50 | 580.50 | 583.75 | 583.75 | 1,404 |
| Apr 26, 2024 | 576.25 | 581.50 | 573.00 | 576.25 | 576.25 | 46,849 |
| Apr 25, 2024 | 566.25 | 571.03 | 561.50 | 566.25 | 566.25 | 18,000 |
| Apr 24, 2024 | 569.00 | 573.50 | 569.00 | 569.00 | 569.00 | 19,383 |
| Apr 23, 2024 | 571.50 | 572.25 | 566.00 | 571.50 | 571.50 | 6,395 |