Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
17.78
-0.51
(-2.79%)
At close: February 21 at 5:00:50 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.06 | 18.78 | 17.50 | 17.78 | 17.78 | 126,986 |
| Feb 20, 2025 | 26.83 | 24.50 | 18.00 | 18.29 | 18.29 | 137,949 |
| Feb 19, 2025 | 27.20 | 27.45 | 24.65 | 25.25 | 25.25 | 290,750 |
| Feb 18, 2025 | 27.40 | 37.20 | 25.40 | 26.35 | 26.35 | 313,991 |
| Feb 17, 2025 | 50.48 | 53.53 | 49.33 | 50.10 | 50.10 | 11,285 |
| Feb 14, 2025 | 48.80 | 52.29 | 47.97 | 50.72 | 50.72 | 47,782 |
| Feb 13, 2025 | 48.18 | 50.34 | 47.91 | 48.86 | 48.86 | 21,766 |
| Feb 12, 2025 | 51.05 | 52.05 | 45.13 | 46.72 | 46.72 | 47,614 |
| Feb 11, 2025 | 50.54 | 52.29 | 49.69 | 51.40 | 51.40 | 55,072 |
| Feb 10, 2025 | 51.34 | 51.64 | 49.69 | 50.37 | 50.37 | 4,145 |
| Feb 7, 2025 | 84.20 | 87.60 | 85.20 | 85.85 | 85.85 | 14,583 |
| Feb 6, 2025 | 86.00 | 87.30 | 83.30 | 84.40 | 84.40 | 4,679 |
| Feb 5, 2025 | 87.25 | 89.10 | 85.60 | 87.35 | 87.35 | 701 |
| Feb 4, 2025 | 83.65 | 88.00 | 84.70 | 86.80 | 86.80 | 22,264 |
| Feb 3, 2025 | 85.35 | 86.90 | 81.30 | 83.45 | 83.45 | 6,797 |
| Jan 31, 2025 | 86.30 | 88.20 | 84.50 | 86.20 | 86.20 | 3,518 |
| Jan 30, 2025 | 81.65 | 85.20 | 81.50 | 85.05 | 85.05 | 1,152 |
| Jan 29, 2025 | 80.30 | 82.00 | 79.50 | 80.20 | 80.20 | 239 |
| Jan 28, 2025 | 79.55 | 81.00 | 78.90 | 81.05 | 81.05 | 5,469 |
| Jan 27, 2025 | 77.05 | 79.20 | 76.00 | 78.30 | 78.30 | 145 |
| Jan 24, 2025 | 78.70 | 79.30 | 76.20 | 77.25 | 77.25 | 2,701 |
| Jan 23, 2025 | 80.90 | 81.80 | 77.60 | 78.90 | 78.90 | 973 |
| Jan 22, 2025 | 83.25 | 83.70 | 79.10 | 80.00 | 80.00 | 6,257 |
| Jan 21, 2025 | 84.70 | 85.10 | 82.00 | 83.15 | 83.15 | 5,469 |
| Jan 20, 2025 | 83.75 | 87.40 | 83.60 | 85.45 | 85.45 | 5,467 |
| Jan 17, 2025 | 87.05 | 89.00 | 82.50 | 83.45 | 83.45 | 3,876 |
| Jan 16, 2025 | 88.60 | 90.00 | 85.60 | 86.80 | 86.80 | 2,257 |
| Jan 15, 2025 | 95.65 | 96.30 | 88.20 | 88.00 | 88.00 | 5,378 |
| Jan 14, 2025 | 93.55 | 95.10 | 90.00 | 93.25 | 93.25 | 1,606 |
| Jan 13, 2025 | 90.00 | 94.30 | 89.30 | 93.15 | 93.15 | 3,118 |
| Jan 10, 2025 | 87.55 | 91.80 | 87.50 | 91.25 | 91.25 | 3,776 |
| Jan 9, 2025 | 87.35 | 88.70 | 86.80 | 87.25 | 87.25 | 350 |
| Jan 8, 2025 | 88.20 | 89.60 | 86.00 | 88.10 | 88.10 | 1,009 |
| Jan 7, 2025 | 85.05 | 85.80 | 85.80 | 86.50 | 86.50 | 114 |
| Jan 6, 2025 | 89.15 | 90.00 | 83.10 | 85.65 | 85.65 | 394 |
| Jan 3, 2025 | 86.50 | 91.30 | 87.50 | 87.85 | 87.85 | 5,230 |
| Jan 2, 2025 | 82.50 | 93.10 | 83.70 | 88.50 | 88.50 | 7,996 |
| Dec 31, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| Dec 30, 2024 | 83.25 | 85.00 | 79.80 | 81.45 | 81.45 | 3,345 |
| Dec 27, 2024 | 78.40 | 83.10 | 79.50 | 82.10 | 82.10 | 5,187 |
| Dec 24, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Dec 23, 2024 | 73.45 | 76.80 | 73.50 | 76.30 | 76.30 | 2,371 |
| Dec 20, 2024 | 71.85 | 73.49 | 71.60 | 73.15 | 73.15 | 10,264 |
| Dec 19, 2024 | 74.50 | 74.15 | 72.00 | 73.15 | 73.15 | 2,902 |
| Dec 18, 2024 | 72.20 | 76.70 | 72.20 | 76.70 | 76.70 | 1,221 |
| Dec 17, 2024 | 76.40 | 76.60 | 72.80 | 73.45 | 73.45 | 454 |
| Dec 16, 2024 | 76.60 | 78.70 | 76.60 | 76.90 | 76.90 | 3,380 |
| Dec 13, 2024 | 80.60 | 81.00 | 76.80 | 77.45 | 77.45 | 4,786 |
| Dec 12, 2024 | 83.05 | 86.20 | 80.60 | 82.10 | 82.10 | 5,355 |
| Dec 11, 2024 | 75.75 | 83.80 | 75.90 | 80.70 | 80.70 | 18,105 |
| Dec 10, 2024 | 38.96 Dividend | |||||
| Dec 10, 2024 | 78.30 | 77.90 | 72.40 | 75.65 | 75.65 | 17,921 |
| Dec 9, 2024 | 119.10 | 122.80 | 114.80 | 116.00 | 112.50 | 5,900 |
| Dec 6, 2024 | 112.00 | 117.40 | 112.20 | 116.60 | 113.08 | 7,117 |
| Dec 5, 2024 | 117.80 | 117.80 | 109.40 | 110.50 | 107.17 | 8,349 |
| Dec 4, 2024 | 109.20 | 117.40 | 112.60 | 116.00 | 112.50 | 9,813 |
| Dec 3, 2024 | 113.80 | 113.05 | 106.60 | 107.30 | 104.06 | 22,839 |
| Dec 2, 2024 | 112.40 | 117.20 | 114.20 | 114.70 | 111.24 | 6,148 |
| Nov 29, 2024 | 113.80 | 114.00 | 113.60 | 113.80 | 110.37 | 209 |
| Nov 28, 2024 | 112.00 | 116.20 | 112.20 | 112.00 | 108.62 | 5,559 |
| Nov 27, 2024 | 110.50 | 112.00 | 108.60 | 110.10 | 106.78 | 3,743 |
| Nov 26, 2024 | 102.70 | 103.60 | 102.80 | 102.70 | 99.60 | 3,290 |
| Nov 25, 2024 | 106.50 | 103.80 | 102.40 | 102.35 | 99.26 | 1,064 |
| Nov 22, 2024 | 106.50 | 105.40 | 103.60 | 104.60 | 101.44 | 2,715 |
| Nov 21, 2024 | 109.60 | 107.40 | 106.00 | 107.50 | 104.26 | 229 |
| Nov 20, 2024 | 109.60 | 110.60 | 109.00 | 109.60 | 106.29 | 1,882 |
| Nov 19, 2024 | 107.50 | 110.60 | 108.00 | 107.50 | 104.26 | 1,296 |
| Nov 18, 2024 | 106.50 | 106.14 | 106.14 | 106.50 | 103.29 | 809 |
| Nov 15, 2024 | 110.70 | 110.00 | 106.20 | 106.10 | 102.90 | 3,595 |
| Nov 14, 2024 | 106.90 | 110.00 | 108.40 | 109.40 | 106.10 | 8,131 |
| Nov 13, 2024 | 103.50 | 106.40 | 104.84 | 106.10 | 102.90 | 7,553 |
| Nov 12, 2024 | 103.85 | 103.40 | 103.08 | 103.85 | 100.72 | 834 |
| Nov 11, 2024 | 103.30 | 105.80 | 104.20 | 105.40 | 102.22 | 2,795 |
| Nov 8, 2024 | 104.60 | 104.20 | 103.20 | 104.60 | 101.44 | 2,648 |
| Nov 7, 2024 | 103.05 | 104.70 | 104.00 | 105.00 | 101.83 | 734 |
| Nov 6, 2024 | 102.30 | 100.48 | 100.48 | 102.35 | 99.26 | 476 |
| Nov 5, 2024 | 101.15 | 103.20 | 101.20 | 103.10 | 99.99 | 1,101 |
| Nov 4, 2024 | 102.35 | 102.00 | 100.00 | 100.40 | 97.37 | 3,636 |
| Nov 1, 2024 | 103.05 | 104.40 | 101.80 | 103.05 | 99.94 | 1,102 |
| Oct 31, 2024 | 101.35 | 103.00 | 101.80 | 103.45 | 100.33 | 640 |
| Oct 30, 2024 | 106.10 | 104.00 | 101.00 | 101.75 | 98.68 | 2,940 |
| Oct 29, 2024 | 105.60 | 106.60 | 105.00 | 105.60 | 102.41 | 5,076 |
| Oct 28, 2024 | 105.20 | 106.00 | 104.00 | 105.20 | 102.03 | 4,791 |
| Oct 25, 2024 | 105.00 | 106.20 | 105.00 | 104.85 | 101.69 | 1,519 |
| Oct 24, 2024 | 106.90 | 104.80 | 103.20 | 104.85 | 101.69 | 1,313 |
| Oct 23, 2024 | 110.30 | 108.60 | 105.20 | 105.80 | 102.61 | 3,063 |
| Oct 22, 2024 | 110.90 | 110.60 | 108.90 | 110.70 | 107.36 | 1,988 |
| Oct 21, 2024 | 107.50 | 112.60 | 109.20 | 111.50 | 108.14 | 4,099 |
| Oct 18, 2024 | 110.10 | 110.40 | 108.00 | 110.10 | 106.78 | 5,174 |
| Oct 17, 2024 | 109.00 | 109.40 | 108.80 | 109.00 | 105.71 | 3,604 |
| Oct 16, 2024 | 107.50 | 107.80 | 106.80 | 107.50 | 104.26 | 4,223 |
| Oct 15, 2024 | 110.70 | 108.20 | 106.79 | 106.30 | 103.09 | 6,932 |
| Oct 14, 2024 | 114.10 | 113.20 | 111.20 | 112.00 | 108.62 | 1,185 |
| Oct 11, 2024 | 114.30 | 113.80 | 112.40 | 112.20 | 108.81 | 1,280 |
| Oct 10, 2024 | 113.20 | 114.40 | 112.60 | 113.20 | 109.78 | 542 |
| Oct 9, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 114.25 | - |
| Oct 8, 2024 | 117.80 | 116.40 | 116.40 | 117.80 | 114.25 | 600 |
| Oct 7, 2024 | 116.60 | 117.80 | 116.60 | 116.60 | 113.08 | 2,087 |
| Oct 4, 2024 | 114.30 | 115.90 | 114.80 | 116.40 | 112.89 | 1,441 |
| Oct 3, 2024 | 112.00 | 112.20 | 111.00 | 111.70 | 108.33 | 1,084 |
| Oct 2, 2024 | 108.60 | 112.20 | 110.80 | 110.50 | 107.17 | 3,806 |
| Oct 1, 2024 | 105.15 | 106.71 | 104.68 | 107.30 | 104.06 | 2,256 |
| Sep 30, 2024 | 103.45 | 105.00 | 104.40 | 105.60 | 102.41 | 2,162 |
| Sep 27, 2024 | 105.40 | 103.80 | 103.60 | 103.30 | 100.18 | 3,010 |
| Sep 26, 2024 | 104.80 | 105.40 | 103.80 | 104.80 | 101.64 | 1,714 |
| Sep 25, 2024 | 104.45 | 104.20 | 102.77 | 102.70 | 99.60 | 7,573 |
| Sep 24, 2024 | 104.80 | 106.00 | 105.20 | 104.80 | 101.64 | 10,584 |
| Sep 23, 2024 | 105.00 | 104.00 | 102.00 | 102.90 | 99.80 | 5,312 |
| Sep 20, 2024 | 110.30 | 108.60 | 104.20 | 104.00 | 100.86 | 3,341 |
| Sep 19, 2024 | 111.50 | 110.60 | 108.80 | 109.20 | 105.91 | 3,185 |
| Sep 18, 2024 | 109.20 | 110.20 | 108.00 | 109.20 | 105.91 | 4,869 |
| Sep 17, 2024 | 107.70 | 109.40 | 108.20 | 107.70 | 104.45 | 5,083 |
| Sep 16, 2024 | 106.30 | 108.50 | 105.80 | 106.10 | 102.90 | 1,626 |
| Sep 13, 2024 | 108.00 | 107.40 | 106.00 | 108.00 | 104.74 | 2,246 |
| Sep 12, 2024 | 104.40 | 106.40 | 103.80 | 106.30 | 103.09 | 1,549 |
| Sep 11, 2024 | 102.50 | 104.60 | 103.20 | 102.55 | 99.46 | 4,060 |
| Sep 10, 2024 | 15.03 Dividend | |||||
| Sep 10, 2024 | 106.30 | 105.80 | 101.40 | 102.50 | 99.41 | 16,552 |
| Sep 9, 2024 | 120.80 | 119.21 | 117.80 | 119.50 | 114.59 | 8,355 |
| Sep 6, 2024 | 119.30 | 119.80 | 118.60 | 119.30 | 114.39 | 1,186 |
| Sep 5, 2024 | 123.10 | 121.00 | 118.60 | 120.20 | 115.26 | 6,165 |
| Sep 4, 2024 | 120.80 | 124.40 | 121.00 | 123.50 | 118.42 | 8,884 |
| Sep 3, 2024 | 124.80 | 125.40 | 122.38 | 122.10 | 117.08 | 2,368 |
| Sep 2, 2024 | 125.20 | 125.80 | 123.20 | 125.20 | 120.05 | 7,989 |
| Aug 30, 2024 | 124.00 | 127.00 | 125.80 | 126.50 | 121.30 | 1,005 |
| Aug 29, 2024 | 124.40 | 124.40 | 122.60 | 122.70 | 117.65 | 4,410 |
| Aug 28, 2024 | 130.30 | 127.40 | 124.60 | 125.20 | 120.05 | 1,519 |
| Aug 27, 2024 | 128.00 | 128.20 | 123.80 | 128.40 | 123.12 | 2,660 |
| Aug 23, 2024 | 127.50 | 128.40 | 126.20 | 127.50 | 122.26 | 2,211 |
| Aug 22, 2024 | 129.20 | 127.60 | 126.40 | 126.70 | 121.49 | 2,730 |
| Aug 21, 2024 | 127.50 | 130.40 | 128.60 | 129.80 | 124.46 | 496 |
| Aug 20, 2024 | 131.50 | 130.20 | 126.40 | 126.30 | 121.11 | 8,390 |
| Aug 19, 2024 | 144.20 | 139.00 | 130.40 | 131.70 | 126.28 | 19,389 |
| Aug 16, 2024 | 157.60 | 158.60 | 150.20 | 151.10 | 144.89 | 7,873 |
| Aug 15, 2024 | 173.00 | 190.40 | 153.60 | 156.00 | 149.58 | 6,594 |
| Aug 14, 2024 | 167.50 | 171.00 | 166.20 | 170.50 | 163.49 | 570 |
| Aug 13, 2024 | 167.50 | 170.20 | 165.40 | 164.80 | 158.02 | 2,360 |
| Aug 12, 2024 | 166.90 | 170.60 | 168.00 | 170.10 | 163.10 | 4,388 |
| Aug 9, 2024 | 165.00 | 167.60 | 163.80 | 164.60 | 157.83 | 933 |
| Aug 8, 2024 | 161.80 | 163.57 | 160.80 | 162.10 | 155.43 | 582 |
| Aug 7, 2024 | 158.70 | 163.40 | 159.40 | 161.40 | 154.76 | 1,829 |
| Aug 6, 2024 | 149.00 | 158.80 | 156.20 | 155.10 | 148.72 | 4,492 |
| Aug 5, 2024 | 145.40 | 152.80 | 148.20 | 151.70 | 145.46 | 1,720 |
| Aug 2, 2024 | 161.80 | 161.00 | 155.80 | 155.50 | 149.10 | 2,153 |
| Aug 1, 2024 | 168.40 | 166.60 | 165.40 | 165.20 | 158.41 | 379 |
| Jul 31, 2024 | 169.40 | 169.20 | 167.80 | 169.40 | 162.43 | 257 |
| Jul 30, 2024 | 166.90 | 166.60 | 163.80 | 166.90 | 160.04 | 6,041 |
| Jul 29, 2024 | 160.20 | 168.40 | 161.60 | 166.70 | 159.84 | 5,480 |
| Jul 26, 2024 | 157.60 | 158.12 | 156.00 | 157.60 | 151.12 | 1,553 |
| Jul 25, 2024 | 156.40 | 157.00 | 155.80 | 153.60 | 147.28 | 1,501 |
| Jul 24, 2024 | 158.30 | 160.40 | 159.40 | 158.30 | 151.79 | 387 |
| Jul 23, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 151.12 | - |
| Jul 22, 2024 | 151.50 | 157.80 | 153.60 | 157.60 | 151.12 | 1,226 |
| Jul 19, 2024 | 150.30 | 151.40 | 149.60 | 150.30 | 144.12 | 188 |
| Jul 18, 2024 | 152.20 | 151.20 | 150.40 | 152.20 | 145.94 | 214 |
| Jul 17, 2024 | 153.40 | 154.40 | 149.80 | 150.30 | 144.12 | 929 |
| Jul 16, 2024 | 148.60 | 151.80 | 150.00 | 151.50 | 145.27 | 1,496 |
| Jul 15, 2024 | 149.40 | 150.60 | 149.40 | 149.20 | 143.06 | 1,508 |
| Jul 12, 2024 | 151.30 | 152.40 | 148.60 | 151.10 | 144.89 | 3,200 |
| Jul 11, 2024 | 160.20 | 158.20 | 153.80 | 153.80 | 147.47 | 36 |
| Jul 10, 2024 | 172.00 | 160.80 | 158.40 | 158.30 | 151.79 | 763 |
| Jul 9, 2024 | 158.70 | 163.00 | 160.80 | 162.30 | 155.62 | 1,775 |
| Jul 8, 2024 | 163.70 | 161.20 | 160.40 | 160.20 | 153.61 | 194 |
| Jul 5, 2024 | 166.50 | 165.60 | 165.20 | 166.50 | 159.65 | 71 |
| Jul 4, 2024 | 169.20 | 166.80 | 165.80 | 166.10 | 159.27 | 735 |
| Jul 3, 2024 | 170.50 | 170.40 | 167.20 | 170.50 | 163.49 | 1,970 |
| Jul 2, 2024 | 166.90 | 171.80 | 169.40 | 170.10 | 163.10 | 1,446 |
| Jul 1, 2024 | 171.70 | 170.60 | 167.40 | 165.40 | 158.60 | 261 |
| Jun 28, 2024 | 172.80 | 173.00 | 170.60 | 172.80 | 165.69 | 299 |
| Jun 27, 2024 | 173.20 | 172.20 | 172.20 | 172.80 | 165.69 | 123 |
| Jun 26, 2024 | 164.40 | 173.60 | 169.00 | 170.50 | 163.49 | 476 |
| Jun 25, 2024 | 166.70 | 169.60 | 165.00 | 166.70 | 159.84 | 576 |
| Jun 24, 2024 | 162.10 | 166.00 | 161.00 | 165.60 | 158.79 | 753 |
| Jun 21, 2024 | 157.80 | 161.60 | 160.20 | 160.60 | 153.99 | 557 |
| Jun 20, 2024 | 158.30 | 158.00 | 155.80 | 158.30 | 151.79 | 1,390 |
| Jun 19, 2024 | 161.80 | 161.40 | 160.40 | 158.70 | 152.17 | 589 |
| Jun 18, 2024 | 163.30 | 164.00 | 159.40 | 160.40 | 153.80 | 2,512 |
| Jun 17, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 147.09 | - |
| Jun 14, 2024 | 159.70 | 156.20 | 153.20 | 153.40 | 147.09 | 2,346 |
| Jun 13, 2024 | 169.80 | 168.40 | 162.80 | 162.30 | 155.62 | 983 |
| Jun 12, 2024 | 172.00 | 175.40 | 172.60 | 171.70 | 164.64 | 498 |
| Jun 11, 2024 | 173.00 | 173.60 | 170.20 | 173.20 | 166.08 | 10,214 |
| Jun 10, 2024 | 173.40 | 176.60 | 172.00 | 173.40 | 166.27 | 668 |
| Jun 7, 2024 | 172.00 | 173.80 | 169.00 | 172.00 | 164.93 | 3,776 |
| Jun 6, 2024 | 179.30 | 180.40 | 171.00 | 172.40 | 165.31 | 1,655 |
| Jun 5, 2024 | 182.70 | 182.40 | 179.40 | 182.30 | 174.80 | 2,781 |
| Jun 4, 2024 | 184.60 | 184.40 | 184.40 | 184.60 | 177.01 | 335 |
| Jun 3, 2024 | 188.40 | 185.20 | 184.80 | 185.00 | 177.39 | 4,018 |
| May 31, 2024 | 191.60 | 192.80 | 184.40 | 184.20 | 176.62 | 22,027 |
| May 30, 2024 | 182.50 | 188.20 | 186.80 | 186.10 | 178.45 | 358 |
| May 29, 2024 | 187.50 | 187.20 | 186.60 | 183.70 | 176.14 | 2,479 |
| May 28, 2024 | 186.70 | 187.60 | 186.40 | 186.70 | 179.02 | 429 |
| May 24, 2024 | 185.20 | 191.00 | 184.20 | 192.05 | 184.15 | 1,716 |
| May 23, 2024 | 23.93 Dividend | |||||
| May 23, 2024 | 182.50 | 187.40 | 181.00 | 185.60 | 177.97 | 424 |
| May 22, 2024 | 206.35 | 207.00 | 201.50 | 206.70 | 196.14 | 2,096 |
| May 21, 2024 | 203.00 | 206.50 | 203.00 | 206.25 | 195.71 | 4,274 |
| May 20, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 186.17 | - |
| May 17, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 186.17 | - |
| May 16, 2024 | 188.60 | 197.20 | 194.20 | 196.20 | 186.17 | 2,112 |
| May 15, 2024 | 186.10 | 197.40 | 188.20 | 190.70 | 180.95 | 10,219 |
| May 14, 2024 | 172.40 | 176.60 | 173.80 | 173.00 | 164.16 | 1,105 |
| May 13, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 162.93 | - |
| May 10, 2024 | 168.80 | 173.20 | 171.60 | 171.70 | 162.93 | 311 |
| May 9, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 160.55 | - |
| May 8, 2024 | 165.80 | 169.60 | 166.60 | 169.20 | 160.55 | 9,403 |
| May 7, 2024 | 164.60 | 163.20 | 160.00 | 164.20 | 155.81 | 1,401 |
| May 3, 2024 | 161.80 | 163.60 | 161.00 | 161.80 | 153.53 | 222 |
| May 2, 2024 | 164.00 | 160.20 | 159.60 | 161.00 | 152.77 | 140 |
| May 1, 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 152.96 | - |
| Apr 30, 2024 | 158.10 | 161.60 | 158.60 | 161.20 | 152.96 | 503 |
| Apr 29, 2024 | 156.20 | 157.40 | 156.00 | 156.20 | 148.22 | 1,873 |
| Apr 26, 2024 | 147.50 | 153.19 | 151.80 | 153.40 | 145.56 | 930 |
| Apr 25, 2024 | 150.70 | 148.80 | 147.21 | 148.00 | 140.44 | 1,093 |
| Apr 24, 2024 | 150.30 | 152.96 | 151.60 | 153.20 | 145.37 | 4,856 |
| Apr 23, 2024 | 143.70 | 149.41 | 148.60 | 149.40 | 141.77 | 5,168 |
| Apr 22, 2024 | 145.80 | 144.39 | 143.20 | 145.60 | 138.16 | 1,303 |
| Apr 19, 2024 | 141.80 | 145.59 | 145.59 | 144.60 | 137.21 | 2,409 |
| Apr 18, 2024 | 144.00 | 144.80 | 142.59 | 144.00 | 136.64 | 4,406 |
| Apr 17, 2024 | 140.80 | 146.20 | 140.80 | 143.50 | 136.17 | 5,409 |
| Apr 16, 2024 | 136.80 | 139.20 | 137.00 | 139.30 | 132.18 | 920 |
| Apr 15, 2024 | 142.30 | 139.60 | 136.19 | 136.80 | 129.81 | 3,606 |
| Apr 12, 2024 | 136.60 | 141.59 | 140.20 | 139.30 | 132.18 | 4,645 |
| Apr 11, 2024 | 129.60 | 135.80 | 134.29 | 135.10 | 128.20 | 7,985 |
| Apr 10, 2024 | 132.40 | 132.20 | 129.81 | 129.60 | 122.98 | 5,368 |
| Apr 9, 2024 | 132.00 | 134.60 | 132.99 | 134.70 | 127.82 | 1,674 |
| Apr 8, 2024 | 132.80 | 131.01 | 130.80 | 132.60 | 125.82 | 3,273 |
| Apr 5, 2024 | 131.30 | 132.20 | 130.20 | 131.30 | 124.59 | 16,808 |
| Apr 4, 2024 | 135.50 | 133.40 | 132.20 | 133.00 | 126.20 | 1,780 |
| Apr 3, 2024 | 129.40 | 134.61 | 132.46 | 132.00 | 125.25 | 5,766 |
| Apr 2, 2024 | 127.30 | 129.21 | 126.80 | 129.80 | 123.17 | 7,652 |
| Mar 28, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 116.24 | - |
| Mar 27, 2024 | 123.50 | 124.60 | 123.80 | 122.50 | 116.24 | 30,419 |
| Mar 26, 2024 | 120.40 | 123.81 | 121.80 | 122.50 | 116.24 | 32,003 |
| Mar 25, 2024 | 124.80 | 121.20 | 120.00 | 120.00 | 113.87 | 10,378 |
| Mar 22, 2024 | 121.80 | 124.01 | 123.20 | 124.00 | 117.66 | 1,427 |
| Mar 21, 2024 | 121.40 | 122.61 | 121.00 | 121.20 | 115.01 | 2,923 |
| Mar 20, 2024 | 124.40 | 120.80 | 120.21 | 120.00 | 113.87 | 3,242 |
| Mar 19, 2024 | 125.20 | 125.20 | 124.50 | 125.20 | 118.80 | 4,178 |
| Mar 18, 2024 | 128.60 | 124.21 | 124.21 | 123.50 | 117.19 | 3,955 |
| Mar 15, 2024 | 128.80 | 129.60 | 127.01 | 128.80 | 122.22 | 4,348 |
| Mar 14, 2024 | 129.60 | 128.61 | 127.20 | 127.10 | 120.60 | 7,904 |
| Mar 13, 2024 | 125.40 | 129.40 | 128.60 | 127.70 | 121.17 | 9,889 |
| Mar 12, 2024 | 121.60 | 125.80 | 124.19 | 126.50 | 120.04 | 10,379 |
| Mar 11, 2024 | 115.70 | 119.40 | 117.20 | 120.40 | 114.25 | 38,717 |
| Mar 8, 2024 | 118.50 | 116.80 | 114.60 | 116.20 | 110.26 | 4,136 |
| Mar 7, 2024 | 116.20 | 117.60 | 116.00 | 116.20 | 110.26 | 2,629 |
| Mar 6, 2024 | 111.30 | 115.00 | 111.60 | 113.60 | 107.79 | 6,654 |
| Mar 5, 2024 | 108.60 | 112.00 | 110.59 | 110.70 | 105.04 | 1,209 |
| Mar 4, 2024 | 113.40 | 109.99 | 106.60 | 108.80 | 103.24 | 1,359 |
| Mar 1, 2024 | 113.40 | 112.40 | 110.99 | 113.40 | 107.60 | 4,130 |
| Feb 29, 2024 | 113.80 | 115.60 | 112.20 | 113.80 | 107.98 | 3,834 |
| Feb 28, 2024 | 117.00 | 117.80 | 115.80 | 117.00 | 111.02 | 6,501 |
| Feb 27, 2024 | 123.50 | 119.20 | 116.00 | 116.20 | 110.26 | 4,320 |
| Feb 26, 2024 | 121.00 | 125.00 | 123.60 | 123.50 | 117.19 | 3,834 |
| Feb 23, 2024 | 120.40 | 118.40 | 118.39 | 118.30 | 112.25 | 2,637 |
| Feb 22, 2024 | 121.20 | 120.20 | 119.59 | 121.20 | 115.01 | 3,798 |
| Feb 21, 2024 | 114.90 | 119.40 | 117.80 | 119.30 | 113.20 | 12,847 |
Related Tickers
0RQ8.IL FLEX LNG Ltd.
254.40
-2.38%
0K9A.IL Cmb.Tech NV
9.60
+2.02%
1T4.F TORM plc
18.05
-0.82%
TRMD-A.CO TORM plc
134.60
-0.59%
CMBT Cmb.Tech NV
9.96
-1.68%
NAT Nordic American Tankers Limited
2.6300
+0.38%
OKE ONEOK, Inc.
98.10
-0.54%
WMB The Williams Companies, Inc.
57.44
-1.73%
EPD Enterprise Products Partners L.P.
33.34
-0.71%
KMI Kinder Morgan, Inc.
26.41
-0.68%