106.60
-0.40
(-0.37%)
At close: 4:25:15 PM GMT+1
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 24, 2025 | 107.70 | 107.90 | 105.90 | 106.60 | 106.60 | 87,404 |
| Jan 23, 2025 | 106.00 | 107.90 | 106.00 | 107.00 | 107.00 | 157,637 |
| Jan 22, 2025 | 103.70 | 105.90 | 103.70 | 105.90 | 105.90 | 232,468 |
| Jan 21, 2025 | 104.20 | 104.60 | 103.40 | 103.50 | 103.50 | 138,376 |
| Jan 20, 2025 | 102.80 | 104.40 | 102.80 | 103.70 | 103.70 | 142,069 |
| Jan 17, 2025 | 102.00 | 103.80 | 102.00 | 102.60 | 102.60 | 97,729 |
| Jan 16, 2025 | 99.80 | 103.10 | 99.80 | 102.10 | 102.10 | 157,396 |
| Jan 15, 2025 | 98.00 | 99.80 | 97.95 | 99.25 | 99.25 | 161,034 |
| Jan 14, 2025 | 96.00 | 98.10 | 96.00 | 97.65 | 97.65 | 81,701 |
| Jan 13, 2025 | 96.00 | 96.10 | 95.05 | 95.95 | 95.95 | 45,781 |
| Jan 10, 2025 | 96.90 | 97.40 | 95.95 | 96.50 | 96.50 | 80,504 |
| Jan 9, 2025 | 95.15 | 97.40 | 95.15 | 96.90 | 96.90 | 62,763 |
| Jan 8, 2025 | 95.15 | 96.50 | 94.70 | 95.30 | 95.30 | 100,109 |
| Jan 7, 2025 | 97.00 | 97.00 | 94.45 | 95.95 | 95.95 | 154,362 |
| Jan 6, 2025 | 99.00 | 99.00 | 96.85 | 96.85 | 96.85 | 79,333 |
| Jan 3, 2025 | 98.85 | 99.25 | 97.55 | 98.85 | 98.85 | 64,827 |
| Jan 2, 2025 | 98.05 | 99.15 | 98.05 | 98.05 | 98.05 | 140,227 |
| Dec 30, 2024 | 98.00 | 98.00 | 96.85 | 97.80 | 97.80 | 108,041 |
| Dec 27, 2024 | 97.00 | 97.60 | 96.75 | 97.55 | 97.55 | 69,434 |
| Dec 23, 2024 | 97.45 | 97.45 | 96.05 | 96.60 | 96.60 | 79,423 |
| Dec 20, 2024 | 95.90 | 96.65 | 94.60 | 96.45 | 96.45 | 119,635 |
| Dec 19, 2024 | 96.00 | 96.25 | 95.25 | 95.90 | 95.90 | 76,066 |
| Dec 18, 2024 | 96.40 | 97.30 | 95.80 | 96.10 | 96.10 | 82,899 |
| Dec 17, 2024 | 99.00 | 99.00 | 96.40 | 96.85 | 96.85 | 147,893 |
| Dec 16, 2024 | 101.40 | 101.40 | 98.90 | 99.30 | 99.30 | 114,401 |
| Dec 13, 2024 | 101.90 | 102.30 | 101.10 | 101.80 | 101.80 | 173,386 |
| Dec 12, 2024 | 100.00 | 102.40 | 100.00 | 102.30 | 102.30 | 108,833 |
| Dec 11, 2024 | 100.00 | 101.00 | 99.70 | 100.50 | 100.50 | 129,415 |
| Dec 10, 2024 | 101.10 | 101.30 | 99.30 | 99.95 | 99.95 | 95,196 |
| Dec 9, 2024 | 101.70 | 101.80 | 100.10 | 101.00 | 101.00 | 78,658 |
| Dec 6, 2024 | 102.20 | 103.00 | 100.80 | 101.10 | 101.10 | 354,534 |
| Dec 5, 2024 | 101.80 | 102.30 | 101.00 | 101.90 | 101.90 | 81,084 |
| Dec 4, 2024 | 101.50 | 102.00 | 100.60 | 101.90 | 101.90 | 124,330 |
| Dec 3, 2024 | 99.40 | 101.10 | 99.40 | 100.40 | 100.40 | 70,600 |
| Dec 2, 2024 | 101.30 | 102.30 | 100.70 | 100.70 | 100.70 | 129,751 |
| Nov 29, 2024 | 99.40 | 101.70 | 99.40 | 101.30 | 101.30 | 63,896 |
| Nov 28, 2024 | 101.00 | 101.50 | 99.80 | 101.00 | 101.00 | 64,469 |
| Nov 27, 2024 | 100.30 | 101.30 | 99.80 | 101.30 | 101.30 | 106,363 |
| Nov 26, 2024 | 101.70 | 101.80 | 99.65 | 100.00 | 100.00 | 112,693 |
| Nov 25, 2024 | 101.20 | 102.00 | 101.00 | 101.80 | 101.80 | 157,165 |
| Nov 22, 2024 | 99.50 | 101.70 | 99.50 | 100.90 | 100.90 | 101,561 |
| Nov 21, 2024 | 99.00 | 100.80 | 98.60 | 100.60 | 100.60 | 176,895 |
| Nov 20, 2024 | 98.45 | 100.00 | 97.85 | 99.00 | 99.00 | 129,468 |
| Nov 19, 2024 | 99.20 | 99.20 | 97.95 | 98.45 | 98.45 | 103,729 |
| Nov 18, 2024 | 98.85 | 99.95 | 97.95 | 99.20 | 99.20 | 164,899 |
| Nov 15, 2024 | 98.00 | 98.85 | 95.05 | 97.50 | 97.50 | 260,086 |
| Nov 14, 2024 | 97.00 | 97.00 | 91.35 | 94.55 | 94.55 | 443,538 |
| Nov 13, 2024 | 97.20 | 97.85 | 96.05 | 97.85 | 97.85 | 76,804 |
| Nov 12, 2024 | 97.50 | 97.50 | 95.25 | 96.50 | 96.50 | 75,868 |
| Nov 11, 2024 | 95.00 | 96.60 | 95.00 | 96.30 | 96.30 | 114,468 |
| Nov 8, 2024 | 95.65 | 96.55 | 95.00 | 95.55 | 95.55 | 79,640 |
| Nov 7, 2024 | 97.60 | 97.60 | 95.10 | 95.65 | 95.65 | 56,849 |
| Nov 6, 2024 | 95.85 | 97.80 | 95.85 | 96.15 | 96.15 | 127,820 |
| Nov 5, 2024 | 94.80 | 95.90 | 93.75 | 95.50 | 95.50 | 131,547 |
| Nov 4, 2024 | 94.00 | 95.70 | 93.50 | 94.60 | 94.60 | 104,134 |
| Nov 1, 2024 | 95.05 | 95.90 | 94.90 | 94.90 | 94.90 | 86,206 |
| Oct 31, 2024 | 98.40 | 98.40 | 95.00 | 95.40 | 95.40 | 154,907 |
| Oct 30, 2024 | 98.45 | 98.45 | 96.95 | 97.45 | 97.45 | 269,268 |
| Oct 29, 2024 | 99.00 | 99.00 | 96.65 | 97.60 | 97.60 | 79,514 |
| Oct 28, 2024 | 99.00 | 99.05 | 97.25 | 99.00 | 99.00 | 148,619 |
| Oct 25, 2024 | 99.20 | 99.75 | 98.60 | 98.60 | 98.60 | 90,827 |
| Oct 24, 2024 | 98.60 | 100.80 | 98.60 | 99.55 | 99.55 | 62,738 |
| Oct 23, 2024 | 101.20 | 101.20 | 98.55 | 98.60 | 98.60 | 73,941 |
| Oct 22, 2024 | 99.60 | 99.80 | 98.40 | 98.80 | 98.80 | 81,688 |
| Oct 21, 2024 | 100.00 | 101.00 | 99.45 | 99.60 | 99.60 | 228,610 |
| Oct 18, 2024 | 102.00 | 102.20 | 100.50 | 100.60 | 100.60 | 66,374 |
| Oct 17, 2024 | 101.20 | 102.60 | 101.00 | 102.20 | 102.20 | 83,573 |
| Oct 16, 2024 | 100.00 | 101.20 | 99.50 | 100.80 | 100.80 | 260,201 |
| Oct 15, 2024 | 99.35 | 100.80 | 98.90 | 100.80 | 100.80 | 83,639 |
| Oct 14, 2024 | 97.05 | 100.30 | 97.05 | 99.35 | 99.35 | 77,128 |
| Oct 11, 2024 | 99.95 | 100.00 | 98.85 | 99.65 | 99.65 | 49,661 |
| Oct 10, 2024 | 98.90 | 100.30 | 98.60 | 100.10 | 100.10 | 210,448 |
| Oct 9, 2024 | 96.45 | 98.10 | 95.90 | 98.00 | 98.00 | 90,671 |
| Oct 8, 2024 | 97.00 | 97.00 | 95.25 | 96.00 | 96.00 | 103,947 |
| Oct 7, 2024 | 98.90 | 98.90 | 96.50 | 97.25 | 97.25 | 62,451 |
| Oct 4, 2024 | 96.25 | 98.50 | 96.25 | 98.05 | 98.05 | 101,057 |
| Oct 3, 2024 | 98.00 | 98.00 | 96.25 | 96.65 | 96.65 | 68,884 |
| Oct 2, 2024 | 98.60 | 98.60 | 95.65 | 96.00 | 96.00 | 113,911 |
| Oct 1, 2024 | 97.50 | 98.80 | 96.80 | 98.15 | 98.15 | 141,988 |
| Sep 30, 2024 | 95.80 | 96.70 | 95.15 | 96.70 | 96.70 | 125,789 |
| Sep 27, 2024 | 95.00 | 95.60 | 94.80 | 95.45 | 95.45 | 183,106 |
| Sep 26, 2024 | 92.10 | 97.00 | 92.10 | 95.00 | 95.00 | 136,221 |
| Sep 25, 2024 | 96.05 | 96.15 | 94.50 | 95.35 | 95.35 | 79,708 |
| Sep 24, 2024 | 97.10 | 97.10 | 95.40 | 96.05 | 96.05 | 95,018 |
| Sep 23, 2024 | 97.50 | 98.50 | 96.90 | 97.10 | 97.10 | 73,578 |
| Sep 20, 2024 | 96.60 | 98.00 | 96.15 | 96.65 | 96.65 | 176,701 |
| Sep 19, 2024 | 97.00 | 97.40 | 96.20 | 96.60 | 96.60 | 83,954 |
| Sep 18, 2024 | 96.50 | 96.85 | 95.85 | 96.20 | 96.20 | 81,154 |
| Sep 17, 2024 | 97.00 | 97.00 | 95.65 | 95.65 | 95.65 | 47,513 |
| Sep 16, 2024 | 96.35 | 96.90 | 95.85 | 96.50 | 96.50 | 48,875 |
| Sep 13, 2024 | 95.60 | 96.80 | 95.55 | 96.75 | 96.75 | 89,455 |
| Sep 12, 2024 | 95.70 | 96.25 | 95.00 | 96.00 | 96.00 | 130,624 |
| Sep 11, 2024 | 95.00 | 95.80 | 94.15 | 95.70 | 95.70 | 182,510 |
| Sep 10, 2024 | 95.10 | 95.60 | 94.80 | 95.05 | 95.05 | 124,146 |
| Sep 9, 2024 | 93.30 | 96.25 | 93.30 | 95.00 | 95.00 | 249,956 |
| Sep 6, 2024 | 94.20 | 94.20 | 91.40 | 92.70 | 92.70 | 57,879 |
| Sep 5, 2024 | 93.25 | 94.00 | 92.50 | 92.80 | 92.80 | 97,934 |
| Sep 4, 2024 | 91.50 | 93.25 | 90.80 | 92.90 | 92.90 | 91,799 |
| Sep 3, 2024 | 94.20 | 94.20 | 92.00 | 92.25 | 92.25 | 100,207 |
| Sep 2, 2024 | 95.00 | 95.20 | 93.35 | 93.80 | 93.80 | 125,715 |
| Aug 30, 2024 | 93.70 | 95.20 | 93.50 | 95.00 | 95.00 | 262,232 |
| Aug 29, 2024 | 95.40 | 95.45 | 93.50 | 93.70 | 93.70 | 90,714 |
| Aug 28, 2024 | 96.60 | 96.70 | 95.40 | 95.40 | 95.40 | 103,433 |
| Aug 27, 2024 | 96.00 | 96.55 | 95.30 | 96.55 | 96.55 | 161,551 |
| Aug 26, 2024 | 95.80 | 96.05 | 94.40 | 95.40 | 95.40 | 174,775 |
| Aug 23, 2024 | 92.60 | 95.65 | 92.60 | 94.40 | 94.40 | 198,249 |
| Aug 22, 2024 | 93.20 | 94.20 | 92.35 | 92.45 | 92.45 | 186,186 |
| Aug 21, 2024 | 90.70 | 92.95 | 90.35 | 92.95 | 92.95 | 217,762 |
| Aug 20, 2024 | 91.60 | 91.80 | 89.70 | 90.00 | 90.00 | 97,530 |
| Aug 19, 2024 | 92.00 | 92.35 | 91.20 | 92.25 | 92.25 | 134,053 |
| Aug 16, 2024 | 90.75 | 91.20 | 90.15 | 91.10 | 91.10 | 104,105 |
| Aug 15, 2024 | 90.40 | 91.50 | 89.95 | 90.50 | 90.50 | 79,015 |
| Aug 14, 2024 | 88.10 | 90.75 | 88.05 | 90.55 | 90.55 | 79,730 |
| Aug 13, 2024 | 89.00 | 91.50 | 88.75 | 91.00 | 91.00 | 270,484 |
| Aug 12, 2024 | 89.25 | 89.65 | 88.30 | 89.30 | 89.30 | 65,819 |
| Aug 9, 2024 | 92.15 | 92.30 | 89.40 | 89.40 | 89.40 | 108,171 |
| Aug 8, 2024 | 88.80 | 91.55 | 88.10 | 91.50 | 91.50 | 217,248 |
| Aug 7, 2024 | 86.60 | 88.75 | 85.75 | 88.60 | 88.60 | 111,991 |
| Aug 6, 2024 | 86.35 | 87.75 | 85.75 | 86.60 | 86.60 | 67,616 |
| Aug 5, 2024 | 85.50 | 86.10 | 83.40 | 85.40 | 85.40 | 180,009 |
| Aug 2, 2024 | 88.40 | 88.50 | 86.40 | 88.30 | 88.30 | 74,725 |
| Aug 1, 2024 | 90.00 | 90.70 | 89.05 | 89.25 | 89.25 | 34,743 |
| Jul 31, 2024 | 89.50 | 90.95 | 89.50 | 90.10 | 90.10 | 130,004 |
| Jul 30, 2024 | 89.30 | 89.85 | 88.90 | 89.40 | 89.40 | 69,755 |
| Jul 29, 2024 | 86.95 | 89.25 | 86.80 | 88.90 | 88.90 | 86,585 |
| Jul 26, 2024 | 86.70 | 87.65 | 86.70 | 87.25 | 87.25 | 62,510 |
| Jul 25, 2024 | 86.50 | 86.95 | 85.40 | 86.90 | 86.90 | 119,339 |
| Jul 24, 2024 | 84.00 | 86.65 | 84.00 | 86.65 | 86.65 | 68,628 |
| Jul 23, 2024 | 85.30 | 86.00 | 84.20 | 85.65 | 85.65 | 61,779 |
| Jul 22, 2024 | 84.90 | 85.75 | 84.70 | 85.30 | 85.30 | 66,686 |
| Jul 19, 2024 | 84.75 | 85.00 | 84.00 | 84.90 | 84.90 | 79,588 |
| Jul 18, 2024 | 83.00 | 84.65 | 82.70 | 84.50 | 84.50 | 99,716 |
| Jul 17, 2024 | 81.40 | 82.85 | 81.35 | 82.85 | 82.85 | 70,558 |
| Jul 16, 2024 | 81.00 | 81.55 | 80.75 | 81.45 | 81.45 | 78,713 |
| Jul 15, 2024 | 82.10 | 82.95 | 81.10 | 81.50 | 81.50 | 48,435 |
| Jul 12, 2024 | 82.00 | 82.40 | 81.50 | 82.00 | 82.00 | 74,737 |
| Jul 11, 2024 | 81.30 | 82.50 | 81.30 | 81.70 | 81.70 | 77,535 |
| Jul 10, 2024 | 82.90 | 83.20 | 81.95 | 81.95 | 81.95 | 41,819 |
| Jul 9, 2024 | 82.80 | 83.95 | 82.80 | 82.80 | 82.80 | 39,416 |
| Jul 8, 2024 | 82.80 | 84.00 | 82.80 | 83.40 | 83.40 | 40,336 |
| Jul 5, 2024 | 83.20 | 84.95 | 83.20 | 83.55 | 83.55 | 62,227 |
| Jul 4, 2024 | 83.55 | 83.65 | 83.10 | 83.15 | 83.15 | 63,946 |
| Jul 3, 2024 | 84.00 | 84.00 | 83.05 | 83.55 | 83.55 | 70,633 |
| Jul 2, 2024 | 81.55 | 84.30 | 81.35 | 84.30 | 84.30 | 89,743 |
| Jul 1, 2024 | 83.50 | 83.50 | 82.20 | 82.25 | 82.25 | 61,656 |
| Jun 28, 2024 | 82.15 | 83.15 | 80.35 | 82.80 | 82.80 | 240,651 |
| Jun 27, 2024 | 84.00 | 84.00 | 81.85 | 82.25 | 82.25 | 192,096 |
| Jun 26, 2024 | 85.05 | 86.00 | 83.50 | 83.50 | 83.50 | 168,783 |
| Jun 25, 2024 | 86.00 | 86.70 | 85.90 | 85.90 | 85.90 | 57,101 |
| Jun 24, 2024 | 85.45 | 86.65 | 85.35 | 86.50 | 86.50 | 134,338 |
| Jun 21, 2024 | 86.30 | 86.80 | 85.70 | 86.20 | 86.20 | 164,096 |
| Jun 20, 2024 | 86.60 | 87.55 | 85.75 | 86.30 | 86.30 | 104,356 |
| Jun 19, 2024 | 87.35 | 87.75 | 87.05 | 87.35 | 87.35 | 103,995 |
| Jun 18, 2024 | 86.50 | 87.75 | 86.50 | 87.30 | 87.30 | 189,850 |
| Jun 17, 2024 | 85.80 | 86.65 | 85.30 | 86.35 | 86.35 | 73,628 |
| Jun 14, 2024 | 85.20 | 86.45 | 84.90 | 85.80 | 85.80 | 127,225 |
| Jun 13, 2024 | 83.90 | 85.15 | 83.00 | 85.10 | 85.10 | 155,035 |
| Jun 12, 2024 | 83.25 | 83.80 | 82.50 | 83.80 | 83.80 | 161,123 |
| Jun 11, 2024 | 83.70 | 84.05 | 82.35 | 83.30 | 83.30 | 66,494 |
| Jun 10, 2024 | 84.70 | 84.70 | 83.50 | 83.50 | 83.50 | 165,528 |
| Jun 7, 2024 | 85.25 | 85.25 | 84.05 | 84.70 | 84.70 | 91,620 |
| Jun 6, 2024 | 84.65 | 85.25 | 83.75 | 84.95 | 84.95 | 203,969 |
| Jun 5, 2024 | 84.10 | 84.85 | 83.70 | 84.60 | 84.60 | 164,898 |
| Jun 4, 2024 | 87.00 | 87.00 | 83.85 | 84.00 | 84.00 | 238,973 |
| Jun 3, 2024 | 86.35 | 87.55 | 86.15 | 86.35 | 86.35 | 282,140 |
| May 31, 2024 | 87.30 | 87.45 | 84.95 | 85.50 | 85.50 | 356,146 |
| May 30, 2024 | 4.50 Dividend | |||||
| May 30, 2024 | 87.50 | 87.50 | 86.35 | 86.95 | 86.95 | 237,240 |
| May 29, 2024 | 92.15 | 92.25 | 91.00 | 86.70 | 82.20 | 178,874 |
| May 28, 2024 | 93.20 | 93.25 | 91.60 | 91.60 | 86.85 | 132,345 |
| May 27, 2024 | 93.85 | 94.45 | 92.85 | 92.85 | 88.03 | 309,756 |
| May 24, 2024 | 93.00 | 93.60 | 92.30 | 93.60 | 88.74 | 265,187 |
| May 23, 2024 | 92.60 | 93.35 | 92.10 | 93.00 | 88.17 | 133,571 |
| May 22, 2024 | 93.20 | 93.25 | 91.80 | 92.80 | 87.98 | 82,839 |
| May 21, 2024 | 96.00 | 96.35 | 92.80 | 92.80 | 87.98 | 328,720 |
| May 16, 2024 | 95.05 | 96.00 | 91.70 | 96.00 | 91.02 | 552,018 |
| May 15, 2024 | 96.35 | 97.35 | 94.30 | 95.00 | 90.07 | 362,927 |
| May 14, 2024 | 92.90 | 93.45 | 91.60 | 92.85 | 88.03 | 160,413 |
| May 13, 2024 | 92.00 | 93.15 | 90.65 | 92.95 | 88.13 | 164,579 |
| May 10, 2024 | 91.15 | 93.00 | 91.15 | 92.30 | 87.51 | 173,985 |
| May 8, 2024 | 90.20 | 92.00 | 90.20 | 90.70 | 85.99 | 168,423 |
| May 7, 2024 | 89.00 | 90.50 | 88.80 | 90.50 | 85.80 | 363,439 |
| May 6, 2024 | 89.50 | 89.80 | 88.60 | 89.00 | 84.38 | 100,890 |
| May 3, 2024 | 88.65 | 90.40 | 88.25 | 89.50 | 84.85 | 251,288 |
| May 2, 2024 | 88.80 | 89.50 | 87.55 | 88.00 | 83.43 | 177,885 |
| Apr 30, 2024 | 88.00 | 89.15 | 87.50 | 89.15 | 84.52 | 299,224 |
| Apr 29, 2024 | 86.00 | 88.20 | 85.45 | 87.25 | 82.72 | 203,496 |
| Apr 26, 2024 | 85.50 | 86.45 | 84.85 | 86.20 | 81.73 | 192,962 |
| Apr 25, 2024 | 84.00 | 85.85 | 83.90 | 85.10 | 80.68 | 149,129 |
| Apr 24, 2024 | 84.35 | 84.50 | 82.60 | 84.35 | 79.97 | 104,455 |
| Apr 23, 2024 | 84.50 | 84.50 | 83.10 | 83.45 | 79.12 | 91,671 |
| Apr 22, 2024 | 83.15 | 84.30 | 83.15 | 83.35 | 79.02 | 101,375 |
| Apr 19, 2024 | 83.10 | 83.30 | 81.65 | 83.10 | 78.79 | 162,664 |
| Apr 18, 2024 | 81.00 | 83.70 | 80.30 | 83.10 | 78.79 | 276,732 |
| Apr 17, 2024 | 82.40 | 82.75 | 81.35 | 81.35 | 77.13 | 120,311 |
| Apr 16, 2024 | 82.55 | 82.65 | 81.30 | 82.30 | 78.03 | 224,182 |
| Apr 15, 2024 | 84.25 | 84.45 | 82.10 | 82.10 | 77.84 | 112,624 |
| Apr 12, 2024 | 84.95 | 84.95 | 83.90 | 84.20 | 79.83 | 95,097 |
| Apr 11, 2024 | 83.00 | 85.00 | 83.00 | 83.90 | 79.55 | 65,761 |
| Apr 10, 2024 | 85.20 | 85.35 | 84.20 | 84.90 | 80.49 | 143,281 |
| Apr 9, 2024 | 84.35 | 85.00 | 84.00 | 85.00 | 80.59 | 97,478 |
| Apr 8, 2024 | 83.40 | 85.20 | 83.40 | 84.60 | 80.21 | 123,551 |
| Apr 5, 2024 | 82.90 | 83.65 | 82.80 | 83.40 | 79.07 | 110,913 |
| Apr 4, 2024 | 82.60 | 83.90 | 81.85 | 83.55 | 79.21 | 202,580 |
| Apr 3, 2024 | 84.00 | 84.25 | 82.95 | 83.10 | 78.79 | 126,228 |
| Apr 2, 2024 | 86.00 | 86.00 | 84.00 | 84.70 | 80.30 | 484,160 |
| Mar 27, 2024 | 84.60 | 85.30 | 84.05 | 85.20 | 80.78 | 119,488 |
| Mar 26, 2024 | 84.75 | 84.75 | 83.75 | 84.05 | 79.69 | 63,378 |
| Mar 25, 2024 | 85.00 | 85.10 | 83.45 | 83.80 | 79.45 | 95,366 |
| Mar 22, 2024 | 84.40 | 85.15 | 83.60 | 85.15 | 80.73 | 244,523 |
| Mar 21, 2024 | 84.80 | 84.80 | 83.20 | 84.00 | 79.64 | 119,692 |
| Mar 20, 2024 | 84.00 | 84.40 | 83.35 | 84.20 | 79.83 | 172,022 |
| Mar 19, 2024 | 82.35 | 83.95 | 82.35 | 83.75 | 79.40 | 124,468 |
| Mar 18, 2024 | 82.50 | 84.45 | 82.25 | 82.70 | 78.41 | 279,650 |
| Mar 15, 2024 | 80.10 | 82.75 | 79.75 | 82.50 | 78.22 | 428,573 |
| Mar 14, 2024 | 79.00 | 80.75 | 79.00 | 80.10 | 75.94 | 152,995 |
| Mar 13, 2024 | 79.40 | 79.70 | 79.00 | 79.45 | 75.33 | 97,980 |
| Mar 12, 2024 | 80.00 | 80.40 | 79.25 | 79.25 | 75.14 | 233,235 |
| Mar 11, 2024 | 81.60 | 81.60 | 79.45 | 80.20 | 76.04 | 156,013 |
| Mar 8, 2024 | 80.85 | 81.65 | 80.00 | 81.35 | 77.13 | 155,596 |
| Mar 7, 2024 | 79.60 | 80.65 | 79.60 | 80.65 | 76.46 | 154,989 |
| Mar 6, 2024 | 80.30 | 80.85 | 79.55 | 80.30 | 76.13 | 227,948 |
| Mar 5, 2024 | 80.00 | 81.50 | 80.00 | 80.55 | 76.37 | 118,758 |
| Mar 4, 2024 | 81.00 | 81.60 | 80.10 | 80.50 | 76.32 | 214,107 |
| Mar 1, 2024 | 81.00 | 81.30 | 79.60 | 80.95 | 76.75 | 297,145 |
| Feb 29, 2024 | 78.25 | 81.50 | 77.45 | 80.50 | 76.32 | 524,696 |
| Feb 28, 2024 | 75.40 | 81.20 | 75.40 | 78.55 | 74.47 | 1,235,282 |
| Feb 27, 2024 | 71.05 | 73.10 | 71.05 | 72.60 | 68.83 | 902,916 |
| Feb 26, 2024 | 74.35 | 74.40 | 73.10 | 73.10 | 69.31 | 125,767 |
| Feb 23, 2024 | 74.60 | 74.80 | 73.60 | 74.40 | 70.54 | 162,136 |
| Feb 22, 2024 | 75.50 | 75.55 | 74.50 | 74.80 | 70.92 | 104,125 |
| Feb 21, 2024 | 74.50 | 75.20 | 73.60 | 75.20 | 71.30 | 98,727 |
| Feb 20, 2024 | 74.60 | 74.70 | 74.00 | 74.25 | 70.40 | 156,187 |
| Feb 19, 2024 | 74.70 | 75.60 | 74.15 | 74.80 | 70.92 | 107,744 |
| Feb 16, 2024 | 74.75 | 75.60 | 74.70 | 75.15 | 71.25 | 169,161 |
| Feb 15, 2024 | 73.80 | 74.75 | 73.20 | 74.35 | 70.49 | 268,019 |
| Feb 14, 2024 | 74.00 | 75.20 | 73.80 | 73.80 | 69.97 | 233,477 |
| Feb 13, 2024 | 74.50 | 74.85 | 73.75 | 74.30 | 70.44 | 196,951 |
| Feb 12, 2024 | 76.15 | 76.15 | 74.75 | 74.80 | 70.92 | 234,725 |
| Feb 9, 2024 | 77.00 | 77.00 | 75.40 | 76.15 | 72.20 | 306,008 |
| Feb 8, 2024 | 78.55 | 78.55 | 76.30 | 76.55 | 72.58 | 165,442 |
| Feb 7, 2024 | 79.50 | 79.50 | 77.60 | 77.85 | 73.81 | 128,512 |
| Feb 6, 2024 | 77.65 | 79.70 | 77.55 | 79.35 | 75.23 | 156,491 |
| Feb 5, 2024 | 77.00 | 78.35 | 76.80 | 77.65 | 73.62 | 140,979 |
| Feb 2, 2024 | 76.10 | 78.00 | 76.10 | 76.90 | 72.91 | 188,113 |
| Feb 1, 2024 | 75.70 | 76.80 | 75.70 | 76.50 | 72.53 | 163,022 |
| Jan 31, 2024 | 76.25 | 76.90 | 75.70 | 76.40 | 72.43 | 282,346 |
| Jan 30, 2024 | 76.80 | 77.40 | 76.10 | 76.25 | 72.29 | 113,519 |
| Jan 29, 2024 | 76.20 | 76.80 | 75.70 | 76.80 | 72.81 | 139,333 |
| Jan 26, 2024 | 76.00 | 76.70 | 74.80 | 75.75 | 71.82 | 307,305 |
| Jan 25, 2024 | 80.30 | 80.30 | 74.60 | 75.90 | 71.96 | 731,052 |
| Jan 24, 2024 | 78.50 | 80.30 | 78.40 | 80.30 | 76.13 | 138,578 |