Oslo - Delayed Quote NOK
Aker ASA (AKER.OL)
584.00
+10.00
+(1.74%)
At close: May 2 at 4:25:05 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 583.00 | 585.00 | 574.00 | 584.00 | 584.00 | 116,451 |
| May 2, 2025 | 26.5 Dividend | |||||
| Apr 30, 2025 | 605.00 | 609.00 | 597.00 | 600.00 | 573.50 | 44,521 |
| Apr 29, 2025 | 604.00 | 604.00 | 597.00 | 604.00 | 577.32 | 25,796 |
| Apr 28, 2025 | 603.00 | 607.00 | 600.00 | 603.00 | 576.37 | 26,767 |
| Apr 25, 2025 | 603.00 | 607.00 | 596.00 | 599.00 | 572.54 | 30,332 |
| Apr 24, 2025 | 604.00 | 609.00 | 596.00 | 596.00 | 569.68 | 52,654 |
| Apr 23, 2025 | 599.00 | 605.00 | 590.00 | 599.00 | 572.54 | 50,855 |
| Apr 22, 2025 | 572.00 | 588.00 | 572.00 | 587.00 | 561.07 | 22,353 |
| Apr 16, 2025 | 576.00 | 583.00 | 570.00 | 581.00 | 555.34 | 18,154 |
| Apr 15, 2025 | 570.00 | 581.00 | 570.00 | 579.00 | 553.43 | 22,945 |
| Apr 14, 2025 | 573.00 | 577.00 | 562.00 | 567.00 | 541.96 | 46,235 |
| Apr 11, 2025 | 564.00 | 566.00 | 556.00 | 560.00 | 535.27 | 54,974 |
| Apr 10, 2025 | 572.00 | 575.00 | 558.00 | 558.00 | 533.35 | 47,016 |
| Apr 9, 2025 | 540.00 | 552.00 | 532.00 | 545.00 | 520.93 | 48,460 |
| Apr 8, 2025 | 575.00 | 575.00 | 552.00 | 565.00 | 540.05 | 39,666 |
| Apr 7, 2025 | 540.00 | 570.00 | 520.00 | 563.00 | 538.13 | 112,468 |
| Apr 4, 2025 | 581.00 | 581.00 | 556.00 | 556.00 | 531.44 | 65,008 |
| Apr 3, 2025 | 601.00 | 602.00 | 579.00 | 583.00 | 557.25 | 38,733 |
| Apr 2, 2025 | 622.00 | 622.00 | 612.00 | 614.00 | 586.88 | 64,851 |
| Apr 1, 2025 | 622.00 | 628.00 | 620.00 | 622.00 | 594.53 | 55,576 |
| Mar 31, 2025 | 618.00 | 625.00 | 610.00 | 622.00 | 594.53 | 43,187 |
| Mar 28, 2025 | 627.00 | 634.00 | 620.00 | 625.00 | 597.40 | 33,335 |
| Mar 27, 2025 | 625.00 | 632.00 | 622.00 | 629.00 | 601.22 | 16,947 |
| Mar 26, 2025 | 625.00 | 634.00 | 624.00 | 630.00 | 602.17 | 31,024 |
| Mar 25, 2025 | 620.00 | 625.00 | 617.00 | 620.00 | 592.62 | 28,887 |
| Mar 24, 2025 | 624.00 | 625.00 | 614.00 | 621.00 | 593.57 | 24,474 |
| Mar 21, 2025 | 617.00 | 625.00 | 617.00 | 624.00 | 596.44 | 56,050 |
| Mar 20, 2025 | 624.00 | 632.00 | 611.00 | 620.00 | 592.62 | 24,740 |
| Mar 19, 2025 | 615.00 | 624.00 | 610.00 | 622.00 | 594.53 | 20,713 |
| Mar 18, 2025 | 605.00 | 621.00 | 605.00 | 617.00 | 589.75 | 27,608 |
| Mar 17, 2025 | 594.00 | 606.00 | 594.00 | 602.00 | 575.41 | 40,322 |
| Mar 14, 2025 | 587.00 | 594.00 | 585.00 | 594.00 | 567.77 | 29,052 |
| Mar 13, 2025 | 570.00 | 586.00 | 570.00 | 585.00 | 559.16 | 25,106 |
| Mar 12, 2025 | 580.00 | 582.00 | 572.00 | 575.00 | 549.60 | 18,395 |
| Mar 11, 2025 | 580.00 | 591.00 | 577.00 | 579.00 | 553.43 | 35,304 |
| Mar 10, 2025 | 586.00 | 589.00 | 581.00 | 587.00 | 561.07 | 27,472 |
| Mar 7, 2025 | 582.00 | 585.00 | 573.00 | 585.00 | 559.16 | 26,580 |
| Mar 6, 2025 | 572.00 | 583.00 | 569.00 | 573.00 | 547.69 | 44,092 |
| Mar 5, 2025 | 585.00 | 591.00 | 571.00 | 572.00 | 546.74 | 44,553 |
| Mar 4, 2025 | 599.00 | 599.00 | 581.00 | 582.00 | 556.29 | 58,823 |
| Mar 3, 2025 | 604.00 | 613.00 | 604.00 | 608.00 | 581.15 | 19,386 |
| Feb 28, 2025 | 606.00 | 610.00 | 602.00 | 606.00 | 579.23 | 75,473 |
| Feb 27, 2025 | 618.00 | 619.00 | 610.00 | 615.00 | 587.84 | 19,835 |
| Feb 26, 2025 | 626.00 | 629.00 | 616.00 | 621.00 | 593.57 | 25,841 |
| Feb 25, 2025 | 625.00 | 630.00 | 624.00 | 626.00 | 598.35 | 22,222 |
| Feb 24, 2025 | 633.00 | 636.00 | 626.00 | 628.00 | 600.26 | 21,445 |
| Feb 21, 2025 | 630.00 | 634.00 | 629.00 | 633.00 | 605.04 | 9,469 |
| Feb 20, 2025 | 629.00 | 635.00 | 624.00 | 630.00 | 602.17 | 19,450 |
| Feb 19, 2025 | 637.00 | 641.00 | 626.00 | 627.00 | 599.31 | 27,018 |
| Feb 18, 2025 | 630.00 | 636.00 | 628.00 | 636.00 | 607.91 | 29,120 |
| Feb 17, 2025 | 626.00 | 637.00 | 620.00 | 629.00 | 601.22 | 40,489 |
| Feb 14, 2025 | 609.00 | 631.00 | 596.00 | 628.00 | 600.26 | 85,656 |
| Feb 13, 2025 | 600.00 | 602.00 | 593.00 | 596.00 | 569.68 | 45,406 |
| Feb 12, 2025 | 611.00 | 611.00 | 602.00 | 602.00 | 575.41 | 31,744 |
| Feb 11, 2025 | 604.00 | 611.00 | 599.00 | 610.00 | 583.06 | 40,997 |
| Feb 10, 2025 | 593.00 | 607.00 | 593.00 | 601.00 | 574.46 | 20,037 |
| Feb 7, 2025 | 602.00 | 602.00 | 593.00 | 593.00 | 566.81 | 26,641 |
| Feb 6, 2025 | 600.00 | 610.00 | 600.00 | 602.00 | 575.41 | 28,953 |
| Feb 5, 2025 | 601.00 | 610.00 | 600.00 | 602.00 | 575.41 | 33,939 |
| Feb 4, 2025 | 600.00 | 604.00 | 593.00 | 604.00 | 577.32 | 17,645 |
| Feb 3, 2025 | 599.00 | 602.00 | 590.00 | 598.00 | 571.59 | 24,264 |
| Jan 31, 2025 | 601.00 | 612.00 | 599.00 | 608.00 | 581.15 | 37,014 |
| Jan 30, 2025 | 600.00 | 607.00 | 597.00 | 601.00 | 574.46 | 52,424 |
| Jan 29, 2025 | 599.00 | 600.00 | 594.00 | 599.00 | 572.54 | 33,024 |
| Jan 28, 2025 | 589.00 | 599.00 | 586.00 | 599.00 | 572.54 | 22,147 |
| Jan 27, 2025 | 589.00 | 593.00 | 583.00 | 590.00 | 563.94 | 56,192 |
| Jan 24, 2025 | 599.00 | 599.00 | 591.00 | 592.00 | 565.85 | 41,688 |
| Jan 23, 2025 | 589.00 | 598.00 | 588.00 | 598.00 | 571.59 | 37,664 |
| Jan 22, 2025 | 585.00 | 594.00 | 585.00 | 589.00 | 562.99 | 39,173 |
| Jan 21, 2025 | 580.00 | 581.00 | 575.00 | 580.00 | 554.38 | 51,800 |
| Jan 20, 2025 | 584.00 | 585.00 | 580.00 | 580.00 | 554.38 | 12,289 |
| Jan 17, 2025 | 586.00 | 587.00 | 583.00 | 584.00 | 558.21 | 18,863 |
| Jan 16, 2025 | 590.00 | 593.00 | 581.00 | 583.00 | 557.25 | 20,855 |
| Jan 15, 2025 | 585.00 | 587.00 | 581.00 | 587.00 | 561.07 | 55,724 |
| Jan 14, 2025 | 575.00 | 588.00 | 575.00 | 584.00 | 558.21 | 36,819 |
| Jan 13, 2025 | 582.00 | 589.00 | 574.00 | 577.00 | 551.52 | 48,266 |
| Jan 10, 2025 | 576.00 | 584.00 | 576.00 | 579.00 | 553.43 | 50,061 |
| Jan 9, 2025 | 580.00 | 584.00 | 574.00 | 577.00 | 551.52 | 29,095 |
| Jan 8, 2025 | 582.00 | 590.00 | 574.00 | 577.00 | 551.52 | 47,231 |
| Jan 7, 2025 | 582.00 | 587.00 | 578.00 | 586.00 | 560.12 | 28,157 |
| Jan 6, 2025 | 585.00 | 590.00 | 578.00 | 582.00 | 556.29 | 32,189 |
| Jan 3, 2025 | 576.00 | 586.00 | 574.00 | 581.00 | 555.34 | 44,162 |
| Jan 2, 2025 | 553.00 | 577.00 | 553.00 | 574.00 | 548.65 | 69,466 |
| Dec 30, 2024 | 546.00 | 550.00 | 541.00 | 549.00 | 524.75 | 37,327 |
| Dec 27, 2024 | 539.00 | 550.00 | 539.00 | 546.00 | 521.89 | 24,438 |
| Dec 23, 2024 | 538.00 | 542.00 | 536.00 | 540.00 | 516.15 | 32,145 |
| Dec 20, 2024 | 536.00 | 539.00 | 532.00 | 536.00 | 512.33 | 66,285 |
| Dec 19, 2024 | 530.00 | 545.00 | 530.00 | 542.00 | 518.06 | 29,898 |
| Dec 18, 2024 | 547.00 | 551.00 | 539.00 | 539.00 | 515.19 | 49,757 |
| Dec 17, 2024 | 554.00 | 555.00 | 547.00 | 548.00 | 523.80 | 26,573 |
| Dec 16, 2024 | 567.00 | 569.00 | 556.00 | 556.00 | 531.44 | 15,628 |
| Dec 13, 2024 | 578.00 | 578.00 | 566.00 | 569.00 | 543.87 | 33,098 |
| Dec 12, 2024 | 576.00 | 582.00 | 573.00 | 573.00 | 547.69 | 28,212 |
| Dec 11, 2024 | 570.00 | 577.00 | 570.00 | 575.00 | 549.60 | 25,698 |
| Dec 10, 2024 | 581.00 | 581.00 | 571.00 | 573.00 | 547.69 | 22,058 |
| Dec 9, 2024 | 576.00 | 585.00 | 576.00 | 585.00 | 559.16 | 23,201 |
| Dec 6, 2024 | 584.00 | 585.00 | 570.00 | 573.00 | 547.69 | 27,575 |
| Dec 5, 2024 | 591.00 | 593.00 | 582.00 | 584.00 | 558.21 | 32,080 |
| Dec 4, 2024 | 587.00 | 594.00 | 587.00 | 591.00 | 564.90 | 38,302 |
| Dec 3, 2024 | 576.00 | 587.00 | 576.00 | 586.00 | 560.12 | 31,508 |
| Dec 2, 2024 | 573.00 | 578.00 | 573.00 | 575.00 | 549.60 | 28,695 |
| Nov 29, 2024 | 573.00 | 578.00 | 571.00 | 575.00 | 549.60 | 27,698 |
| Nov 28, 2024 | 572.00 | 574.00 | 569.00 | 572.00 | 546.74 | 20,765 |
| Nov 27, 2024 | 566.00 | 572.00 | 565.00 | 572.00 | 546.74 | 17,622 |
| Nov 26, 2024 | 576.00 | 576.00 | 567.00 | 567.00 | 541.96 | 22,380 |
| Nov 25, 2024 | 577.00 | 583.00 | 574.00 | 579.00 | 553.43 | 45,712 |
| Nov 22, 2024 | 571.00 | 579.00 | 570.00 | 577.00 | 551.52 | 23,826 |
| Nov 21, 2024 | 574.00 | 582.00 | 571.00 | 572.00 | 546.74 | 50,642 |
| Nov 20, 2024 | 570.00 | 577.00 | 570.00 | 572.00 | 546.74 | 38,769 |
| Nov 19, 2024 | 567.00 | 573.00 | 564.00 | 570.00 | 544.83 | 31,464 |
| Nov 18, 2024 | 574.00 | 574.00 | 566.00 | 567.00 | 541.96 | 24,617 |
| Nov 15, 2024 | 565.00 | 574.00 | 565.00 | 574.00 | 548.65 | 44,312 |
| Nov 14, 2024 | 556.00 | 569.00 | 556.00 | 566.00 | 541.00 | 50,515 |
| Nov 13, 2024 | 562.00 | 564.00 | 554.00 | 554.00 | 529.53 | 43,183 |
| Nov 12, 2024 | 560.00 | 567.00 | 558.00 | 562.00 | 537.18 | 40,191 |
| Nov 11, 2024 | 561.00 | 567.00 | 559.00 | 560.00 | 535.27 | 44,860 |
| Nov 8, 2024 | 559.00 | 565.00 | 554.00 | 560.00 | 535.27 | 72,781 |
| Nov 7, 2024 | 562.00 | 596.00 | 562.00 | 590.00 | 563.94 | 113,795 |
| Nov 6, 2024 | 575.00 | 586.00 | 560.00 | 560.00 | 535.27 | 126,164 |
| Nov 5, 2024 | 566.00 | 567.00 | 559.00 | 563.00 | 538.13 | 34,728 |
| Nov 4, 2024 | 570.00 | 575.00 | 564.00 | 565.00 | 540.05 | 23,912 |
| Nov 1, 2024 | 574.00 | 580.00 | 570.00 | 574.00 | 548.65 | 25,310 |
| Oct 31, 2024 | 588.00 | 589.00 | 572.00 | 573.00 | 547.69 | 112,676 |
| Oct 30, 2024 | 566.00 | 575.00 | 564.00 | 575.00 | 549.60 | 73,035 |
| Oct 29, 2024 | 565.00 | 569.00 | 560.00 | 563.00 | 538.13 | 17,291 |
| Oct 28, 2024 | 565.00 | 565.00 | 555.00 | 563.00 | 538.13 | 23,724 |
| Oct 25, 2024 | 564.00 | 571.00 | 561.00 | 571.00 | 545.78 | 28,384 |
| Oct 24, 2024 | 565.00 | 574.00 | 564.00 | 566.00 | 541.00 | 25,865 |
| Oct 23, 2024 | 570.00 | 571.00 | 563.00 | 564.00 | 539.09 | 12,630 |
| Oct 22, 2024 | 572.00 | 574.00 | 566.00 | 571.00 | 545.78 | 22,047 |
| Oct 21, 2024 | 574.00 | 578.00 | 568.00 | 571.00 | 545.78 | 29,286 |
| Oct 18, 2024 | 569.00 | 572.00 | 565.00 | 565.00 | 540.05 | 33,212 |
| Oct 17, 2024 | 558.00 | 564.00 | 555.00 | 564.00 | 539.09 | 17,883 |
| Oct 16, 2024 | 552.00 | 558.00 | 552.00 | 558.00 | 533.35 | 51,290 |
| Oct 15, 2024 | 563.00 | 564.00 | 549.00 | 552.00 | 527.62 | 62,464 |
| Oct 14, 2024 | 565.00 | 573.00 | 565.00 | 568.00 | 542.91 | 17,180 |
| Oct 11, 2024 | 571.00 | 573.00 | 568.00 | 572.00 | 546.74 | 17,505 |
| Oct 10, 2024 | 560.00 | 572.00 | 560.00 | 570.00 | 544.83 | 24,734 |
| Oct 9, 2024 | 562.00 | 565.00 | 559.00 | 560.00 | 535.27 | 28,323 |
| Oct 8, 2024 | 578.00 | 578.00 | 562.00 | 562.00 | 537.18 | 28,936 |
| Oct 7, 2024 | 580.00 | 586.00 | 573.00 | 580.00 | 554.38 | 36,536 |
| Oct 4, 2024 | 570.00 | 579.00 | 568.00 | 575.00 | 549.60 | 47,492 |
| Oct 3, 2024 | 569.00 | 569.00 | 561.00 | 567.00 | 541.96 | 34,582 |
| Oct 2, 2024 | 562.00 | 574.00 | 562.00 | 566.00 | 541.00 | 61,413 |
| Oct 1, 2024 | 550.00 | 561.00 | 546.00 | 559.00 | 534.31 | 48,578 |
| Sep 30, 2024 | 547.00 | 552.00 | 542.00 | 548.00 | 523.80 | 39,267 |
| Sep 27, 2024 | 540.00 | 549.00 | 539.00 | 546.00 | 521.89 | 44,060 |
| Sep 26, 2024 | 548.00 | 551.00 | 536.00 | 540.00 | 516.15 | 68,683 |
| Sep 25, 2024 | 565.00 | 568.00 | 555.00 | 555.00 | 530.49 | 43,073 |
| Sep 24, 2024 | 565.00 | 574.00 | 565.00 | 569.00 | 543.87 | 45,781 |
| Sep 23, 2024 | 560.00 | 571.00 | 560.00 | 568.00 | 542.91 | 32,510 |
| Sep 20, 2024 | 571.00 | 573.00 | 565.00 | 567.00 | 541.96 | 68,619 |
| Sep 19, 2024 | 572.00 | 575.00 | 568.00 | 570.00 | 544.83 | 44,876 |
| Sep 18, 2024 | 565.00 | 565.00 | 559.00 | 562.00 | 537.18 | 18,884 |
| Sep 17, 2024 | 564.00 | 566.00 | 557.00 | 566.00 | 541.00 | 23,226 |
| Sep 16, 2024 | 569.00 | 569.00 | 558.00 | 565.00 | 540.05 | 22,065 |
| Sep 13, 2024 | 560.00 | 570.00 | 560.00 | 568.00 | 542.91 | 13,180 |
| Sep 12, 2024 | 562.00 | 565.00 | 558.00 | 560.00 | 535.27 | 19,212 |
| Sep 11, 2024 | 553.00 | 562.00 | 553.00 | 558.00 | 533.35 | 36,183 |
| Sep 10, 2024 | 562.00 | 564.00 | 552.00 | 552.00 | 527.62 | 30,850 |
| Sep 9, 2024 | 561.00 | 563.00 | 557.00 | 561.00 | 536.22 | 20,832 |
| Sep 6, 2024 | 568.00 | 568.00 | 561.00 | 561.00 | 536.22 | 27,898 |
| Sep 5, 2024 | 569.00 | 572.00 | 566.00 | 571.00 | 545.78 | 23,987 |
| Sep 4, 2024 | 567.00 | 576.00 | 565.00 | 569.00 | 543.87 | 28,815 |
| Sep 3, 2024 | 591.00 | 591.00 | 570.00 | 573.00 | 547.69 | 32,135 |
| Sep 2, 2024 | 600.00 | 600.00 | 589.00 | 589.00 | 562.99 | 18,519 |
| Aug 30, 2024 | 599.00 | 606.00 | 597.00 | 600.00 | 573.50 | 44,948 |
| Aug 29, 2024 | 600.00 | 600.00 | 595.00 | 599.00 | 572.54 | 21,884 |
| Aug 28, 2024 | 600.00 | 606.00 | 597.00 | 599.00 | 572.54 | 20,736 |
| Aug 27, 2024 | 608.00 | 614.00 | 604.00 | 604.00 | 577.32 | 26,539 |
| Aug 26, 2024 | 600.00 | 612.00 | 600.00 | 609.00 | 582.10 | 27,740 |
| Aug 23, 2024 | 600.00 | 606.00 | 600.00 | 603.00 | 576.37 | 17,626 |
| Aug 22, 2024 | 604.00 | 604.00 | 596.00 | 598.00 | 571.59 | 10,259 |
| Aug 21, 2024 | 600.00 | 604.00 | 598.00 | 604.00 | 577.32 | 14,998 |
| Aug 20, 2024 | 605.00 | 612.00 | 599.00 | 600.00 | 573.50 | 10,658 |
| Aug 19, 2024 | 609.00 | 613.00 | 605.00 | 613.00 | 585.93 | 11,881 |
| Aug 16, 2024 | 615.00 | 616.00 | 608.00 | 611.00 | 584.01 | 16,034 |
| Aug 15, 2024 | 610.00 | 613.00 | 603.00 | 610.00 | 583.06 | 18,781 |
| Aug 14, 2024 | 602.00 | 608.00 | 601.00 | 607.00 | 580.19 | 47,992 |
| Aug 13, 2024 | 610.00 | 614.00 | 601.00 | 602.00 | 575.41 | 20,110 |
| Aug 12, 2024 | 605.00 | 613.00 | 605.00 | 607.00 | 580.19 | 21,197 |
| Aug 9, 2024 | 608.00 | 613.00 | 602.00 | 602.00 | 575.41 | 15,679 |
| Aug 8, 2024 | 610.00 | 610.00 | 602.00 | 606.00 | 579.23 | 12,623 |
| Aug 7, 2024 | 605.00 | 610.00 | 598.00 | 610.00 | 583.06 | 17,527 |
| Aug 6, 2024 | 596.00 | 608.00 | 588.00 | 596.00 | 569.68 | 26,691 |
| Aug 5, 2024 | 599.00 | 599.00 | 581.00 | 591.00 | 564.90 | 48,993 |
| Aug 2, 2024 | 631.00 | 631.00 | 613.00 | 615.00 | 587.84 | 24,075 |
| Aug 1, 2024 | 640.00 | 645.00 | 636.00 | 636.00 | 607.91 | 16,407 |
| Jul 31, 2024 | 635.00 | 648.00 | 634.00 | 640.00 | 611.73 | 35,128 |
| Jul 30, 2024 | 642.00 | 643.00 | 631.00 | 635.00 | 606.95 | 21,520 |
| Jul 29, 2024 | 643.00 | 649.00 | 642.00 | 642.00 | 613.64 | 11,623 |
| Jul 26, 2024 | 640.00 | 647.00 | 640.00 | 644.00 | 615.56 | 13,364 |
| Jul 25, 2024 | 642.00 | 644.00 | 633.00 | 642.00 | 613.64 | 19,099 |
| Jul 24, 2024 | 654.00 | 655.00 | 644.00 | 644.00 | 615.56 | 24,071 |
| Jul 23, 2024 | 660.00 | 660.00 | 654.00 | 657.00 | 627.98 | 17,700 |
| Jul 22, 2024 | 667.00 | 667.00 | 657.00 | 658.00 | 628.94 | 22,557 |
| Jul 19, 2024 | 670.00 | 672.00 | 659.00 | 663.00 | 633.72 | 38,246 |
| Jul 18, 2024 | 648.00 | 669.00 | 648.00 | 668.00 | 638.50 | 70,006 |
| Jul 17, 2024 | 644.00 | 649.00 | 636.00 | 645.00 | 616.51 | 32,222 |
| Jul 16, 2024 | 632.00 | 639.00 | 632.00 | 639.00 | 610.78 | 30,295 |
| Jul 15, 2024 | 639.00 | 641.00 | 630.00 | 632.00 | 604.09 | 21,209 |
| Jul 12, 2024 | 626.00 | 647.00 | 626.00 | 639.00 | 610.78 | 38,980 |
| Jul 11, 2024 | 619.00 | 624.00 | 618.00 | 622.00 | 594.53 | 16,105 |
| Jul 10, 2024 | 620.00 | 622.00 | 616.00 | 619.00 | 591.66 | 18,413 |
| Jul 9, 2024 | 622.00 | 627.00 | 622.00 | 622.00 | 594.53 | 21,830 |
| Jul 8, 2024 | 627.00 | 628.00 | 621.00 | 628.00 | 600.26 | 19,944 |
| Jul 5, 2024 | 634.00 | 638.00 | 632.00 | 632.00 | 604.09 | 35,975 |
| Jul 4, 2024 | 631.00 | 634.00 | 628.00 | 630.00 | 602.17 | 20,738 |
| Jul 3, 2024 | 621.00 | 631.00 | 621.00 | 627.00 | 599.31 | 14,106 |
| Jul 2, 2024 | 620.00 | 629.00 | 620.00 | 624.00 | 596.44 | 54,899 |
| Jul 1, 2024 | 617.00 | 625.00 | 616.00 | 623.00 | 595.48 | 25,839 |
| Jun 28, 2024 | 614.00 | 622.00 | 614.00 | 615.00 | 587.84 | 33,726 |
| Jun 27, 2024 | 613.00 | 621.00 | 612.00 | 615.00 | 587.84 | 13,150 |
| Jun 26, 2024 | 619.00 | 626.00 | 612.00 | 615.00 | 587.84 | 37,878 |
| Jun 25, 2024 | 611.00 | 618.00 | 611.00 | 613.00 | 585.93 | 18,083 |
| Jun 24, 2024 | 598.00 | 613.00 | 598.00 | 611.00 | 584.01 | 32,034 |
| Jun 21, 2024 | 600.00 | 604.00 | 598.00 | 601.00 | 574.46 | 51,223 |
| Jun 20, 2024 | 597.00 | 604.00 | 593.00 | 601.00 | 574.46 | 29,665 |
| Jun 19, 2024 | 593.00 | 597.00 | 591.00 | 597.00 | 570.63 | 16,802 |
| Jun 18, 2024 | 589.00 | 595.00 | 588.00 | 593.00 | 566.81 | 24,284 |
| Jun 17, 2024 | 579.00 | 589.00 | 577.00 | 588.00 | 562.03 | 36,905 |
| Jun 14, 2024 | 581.00 | 586.00 | 574.00 | 580.00 | 554.38 | 29,136 |
| Jun 13, 2024 | 590.00 | 590.00 | 579.00 | 581.00 | 555.34 | 25,890 |
| Jun 12, 2024 | 586.00 | 597.00 | 586.00 | 590.00 | 563.94 | 31,263 |
| Jun 11, 2024 | 593.00 | 596.00 | 585.00 | 590.00 | 563.94 | 29,552 |
| Jun 10, 2024 | 596.00 | 596.00 | 586.00 | 591.00 | 564.90 | 49,928 |
| Jun 7, 2024 | 594.00 | 596.00 | 590.00 | 596.00 | 569.68 | 22,637 |
| Jun 6, 2024 | 593.00 | 596.00 | 591.00 | 591.00 | 564.90 | 17,343 |
| Jun 5, 2024 | 598.00 | 600.00 | 589.00 | 589.00 | 562.99 | 29,711 |
| Jun 4, 2024 | 625.00 | 625.00 | 592.00 | 596.00 | 569.68 | 58,805 |
| Jun 3, 2024 | 627.00 | 636.00 | 626.00 | 626.00 | 598.35 | 31,466 |
| May 31, 2024 | 623.00 | 626.00 | 619.00 | 625.00 | 597.40 | 59,590 |
| May 30, 2024 | 610.00 | 624.00 | 606.00 | 623.00 | 595.48 | 46,003 |
| May 29, 2024 | 611.00 | 622.00 | 611.00 | 615.00 | 587.84 | 41,026 |
| May 28, 2024 | 616.00 | 616.00 | 609.00 | 611.00 | 584.01 | 31,964 |
| May 27, 2024 | 610.00 | 615.00 | 605.00 | 615.00 | 587.84 | 58,079 |
| May 24, 2024 | 619.00 | 619.00 | 607.00 | 610.00 | 583.06 | 30,684 |
| May 23, 2024 | 626.00 | 626.00 | 619.00 | 619.00 | 591.66 | 31,211 |
| May 22, 2024 | 630.00 | 630.00 | 621.00 | 624.00 | 596.44 | 19,733 |
| May 21, 2024 | 625.00 | 630.00 | 624.00 | 630.00 | 602.17 | 35,452 |
| May 16, 2024 | 631.00 | 634.00 | 623.00 | 629.00 | 601.22 | 23,594 |
| May 15, 2024 | 640.00 | 644.00 | 627.00 | 631.00 | 603.13 | 41,506 |
| May 14, 2024 | 634.00 | 642.00 | 634.00 | 642.00 | 613.64 | 43,194 |
| May 13, 2024 | 632.00 | 638.00 | 628.00 | 636.00 | 607.91 | 44,007 |
| May 10, 2024 | 623.00 | 642.00 | 623.00 | 631.00 | 603.13 | 76,935 |
| May 8, 2024 | 625.00 | 626.00 | 615.00 | 619.00 | 591.66 | 35,082 |
| May 7, 2024 | 620.00 | 625.00 | 618.00 | 625.00 | 597.40 | 25,349 |
| May 6, 2024 | 611.00 | 623.00 | 611.00 | 623.00 | 595.48 | 25,143 |
| May 3, 2024 | 612.00 | 613.00 | 607.00 | 610.00 | 583.06 | 14,887 |
| May 2, 2024 | 616.00 | 619.00 | 601.00 | 612.00 | 584.97 | 38,729 |