Oslo - Delayed Quote NOK
P/F Bakkafrost (BAKKA.OL)
515.00
-7.50
(-1.44%)
As of 1:42:12 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 520.00 | 520.00 | 514.50 | 515.00 | 515.00 | 6,454 |
| Apr 23, 2025 | 515.50 | 527.50 | 513.50 | 522.50 | 522.50 | 54,770 |
| Apr 22, 2025 | 515.00 | 518.50 | 494.00 | 503.50 | 503.50 | 52,254 |
| Apr 16, 2025 | 505.00 | 516.00 | 495.60 | 516.00 | 516.00 | 44,741 |
| Apr 15, 2025 | 504.00 | 504.50 | 499.80 | 503.00 | 503.00 | 42,341 |
| Apr 14, 2025 | 502.50 | 502.50 | 494.60 | 501.00 | 501.00 | 79,033 |
| Apr 11, 2025 | 485.60 | 499.20 | 481.00 | 495.80 | 495.80 | 70,763 |
| Apr 10, 2025 | 499.00 | 499.20 | 480.20 | 486.00 | 486.00 | 60,411 |
| Apr 9, 2025 | 468.00 | 478.20 | 465.20 | 476.00 | 476.00 | 64,114 |
| Apr 8, 2025 | 472.00 | 480.20 | 465.00 | 476.80 | 476.80 | 83,322 |
| Apr 7, 2025 | 462.00 | 478.00 | 452.20 | 471.00 | 471.00 | 108,978 |
| Apr 4, 2025 | 479.00 | 493.60 | 479.00 | 479.00 | 479.00 | 71,286 |
| Apr 3, 2025 | 472.40 | 484.60 | 468.20 | 481.00 | 481.00 | 111,896 |
| Apr 2, 2025 | 500.00 | 501.00 | 483.00 | 483.00 | 483.00 | 150,410 |
| Apr 1, 2025 | 499.40 | 499.40 | 484.00 | 490.80 | 490.80 | 89,240 |
| Mar 31, 2025 | 491.20 | 497.60 | 487.80 | 495.20 | 495.20 | 125,482 |
| Mar 28, 2025 | 510.50 | 515.00 | 493.00 | 493.60 | 493.60 | 135,503 |
| Mar 27, 2025 | 522.00 | 522.00 | 513.00 | 514.50 | 514.50 | 108,182 |
| Mar 26, 2025 | 528.50 | 529.00 | 522.50 | 522.50 | 522.50 | 78,832 |
| Mar 25, 2025 | 534.00 | 537.00 | 528.00 | 528.00 | 528.00 | 66,386 |
| Mar 24, 2025 | 538.00 | 541.00 | 532.50 | 534.00 | 534.00 | 55,000 |
| Mar 21, 2025 | 537.00 | 542.00 | 534.00 | 538.00 | 538.00 | 157,643 |
| Mar 20, 2025 | 545.50 | 552.00 | 538.00 | 542.00 | 542.00 | 49,318 |
| Mar 19, 2025 | 549.50 | 549.50 | 539.50 | 545.50 | 545.50 | 98,789 |
| Mar 18, 2025 | 539.50 | 546.00 | 539.00 | 545.50 | 545.50 | 59,945 |
| Mar 17, 2025 | 535.00 | 540.00 | 531.50 | 539.50 | 539.50 | 40,777 |
| Mar 14, 2025 | 523.00 | 534.00 | 521.00 | 533.00 | 533.00 | 65,591 |
| Mar 13, 2025 | 527.00 | 529.00 | 521.00 | 522.50 | 522.50 | 133,461 |
| Mar 12, 2025 | 536.00 | 538.50 | 527.50 | 528.00 | 528.00 | 72,839 |
| Mar 11, 2025 | 538.00 | 542.00 | 533.50 | 534.50 | 534.50 | 61,366 |
| Mar 10, 2025 | 540.00 | 540.50 | 535.00 | 538.00 | 538.00 | 61,276 |
| Mar 7, 2025 | 537.50 | 543.00 | 536.50 | 538.50 | 538.50 | 52,531 |
| Mar 6, 2025 | 549.50 | 552.00 | 535.50 | 537.50 | 537.50 | 94,106 |
| Mar 5, 2025 | 547.00 | 550.00 | 542.00 | 547.00 | 547.00 | 91,476 |
| Mar 4, 2025 | 553.50 | 556.00 | 546.00 | 546.50 | 546.50 | 114,571 |
| Mar 3, 2025 | 570.00 | 570.00 | 550.00 | 552.00 | 552.00 | 437,636 |
| Feb 28, 2025 | 559.00 | 570.00 | 559.00 | 566.00 | 566.00 | 139,914 |
| Feb 27, 2025 | 569.50 | 571.00 | 563.00 | 563.50 | 563.50 | 132,864 |
| Feb 26, 2025 | 572.00 | 574.00 | 566.00 | 574.00 | 574.00 | 139,507 |
| Feb 25, 2025 | 562.50 | 569.00 | 561.00 | 568.50 | 568.50 | 82,742 |
| Feb 24, 2025 | 570.00 | 571.50 | 564.00 | 566.50 | 566.50 | 38,015 |
| Feb 21, 2025 | 570.50 | 576.00 | 568.00 | 568.50 | 568.50 | 82,756 |
| Feb 20, 2025 | 570.50 | 575.50 | 565.50 | 570.00 | 570.00 | 119,664 |
| Feb 19, 2025 | 575.50 | 580.50 | 567.50 | 571.00 | 571.00 | 155,610 |
| Feb 18, 2025 | 584.00 | 598.00 | 579.50 | 579.50 | 579.50 | 552,550 |
| Feb 17, 2025 | 589.50 | 602.00 | 572.50 | 602.00 | 602.00 | 341,348 |
| Feb 14, 2025 | 620.00 | 629.50 | 617.50 | 627.50 | 627.50 | 77,566 |
| Feb 13, 2025 | 612.00 | 623.50 | 610.50 | 621.00 | 621.00 | 53,176 |
| Feb 12, 2025 | 617.00 | 618.00 | 605.50 | 609.50 | 609.50 | 119,258 |
| Feb 11, 2025 | 610.00 | 612.00 | 606.50 | 612.00 | 612.00 | 29,988 |
| Feb 10, 2025 | 609.00 | 613.00 | 607.50 | 610.00 | 610.00 | 27,637 |
| Feb 7, 2025 | 611.00 | 616.00 | 609.50 | 611.50 | 611.50 | 45,214 |
| Feb 6, 2025 | 617.50 | 619.00 | 613.00 | 613.50 | 613.50 | 39,397 |
| Feb 5, 2025 | 616.50 | 621.00 | 610.00 | 615.00 | 615.00 | 114,880 |
| Feb 4, 2025 | 618.00 | 626.00 | 615.00 | 617.50 | 617.50 | 61,341 |
| Feb 3, 2025 | 634.50 | 637.00 | 615.50 | 619.00 | 619.00 | 71,815 |
| Jan 31, 2025 | 649.50 | 652.50 | 646.50 | 646.50 | 646.50 | 48,303 |
| Jan 30, 2025 | 643.00 | 656.50 | 643.00 | 655.00 | 655.00 | 58,622 |
| Jan 29, 2025 | 642.50 | 648.00 | 637.00 | 643.00 | 643.00 | 64,518 |
| Jan 28, 2025 | 627.00 | 647.00 | 627.00 | 643.50 | 643.50 | 67,495 |
| Jan 27, 2025 | 620.00 | 633.00 | 612.00 | 628.50 | 628.50 | 52,111 |
| Jan 24, 2025 | 628.50 | 628.50 | 621.00 | 621.00 | 621.00 | 57,801 |
| Jan 23, 2025 | 620.00 | 636.00 | 620.00 | 628.00 | 628.00 | 46,391 |
| Jan 22, 2025 | 609.00 | 620.50 | 609.00 | 620.50 | 620.50 | 40,176 |
| Jan 21, 2025 | 612.00 | 615.00 | 606.00 | 615.00 | 615.00 | 33,375 |
| Jan 20, 2025 | 622.00 | 622.00 | 611.00 | 615.00 | 615.00 | 34,678 |
| Jan 17, 2025 | 617.50 | 624.50 | 615.50 | 618.50 | 618.50 | 66,279 |
| Jan 16, 2025 | 611.00 | 624.50 | 611.00 | 616.50 | 616.50 | 69,642 |
| Jan 15, 2025 | 604.00 | 618.00 | 602.00 | 614.00 | 614.00 | 74,262 |
| Jan 14, 2025 | 602.00 | 607.00 | 595.50 | 597.50 | 597.50 | 135,066 |
| Jan 13, 2025 | 611.00 | 611.50 | 596.00 | 603.50 | 603.50 | 67,143 |
| Jan 10, 2025 | 615.00 | 618.00 | 608.00 | 615.00 | 615.00 | 42,862 |
| Jan 9, 2025 | 604.50 | 630.00 | 604.00 | 617.00 | 617.00 | 81,216 |
| Jan 8, 2025 | 615.50 | 620.50 | 607.50 | 619.00 | 619.00 | 75,666 |
| Jan 7, 2025 | 612.00 | 619.00 | 594.00 | 616.00 | 616.00 | 154,316 |
| Jan 6, 2025 | 630.50 | 640.00 | 620.00 | 620.00 | 620.00 | 89,937 |
| Jan 3, 2025 | 637.50 | 640.00 | 631.50 | 639.00 | 639.00 | 32,930 |
| Jan 2, 2025 | 634.50 | 643.50 | 632.50 | 636.50 | 636.50 | 43,245 |
| Dec 30, 2024 | 636.00 | 636.00 | 629.50 | 634.00 | 634.00 | 25,132 |
| Dec 27, 2024 | 627.00 | 635.00 | 626.50 | 632.50 | 632.50 | 30,902 |
| Dec 23, 2024 | 627.50 | 632.00 | 625.50 | 627.00 | 627.00 | 30,594 |
| Dec 20, 2024 | 650.00 | 651.00 | 628.50 | 629.50 | 629.50 | 180,160 |
| Dec 19, 2024 | 648.00 | 652.50 | 644.00 | 646.50 | 646.50 | 47,434 |
| Dec 18, 2024 | 643.00 | 654.00 | 640.00 | 649.00 | 649.00 | 265,774 |
| Dec 17, 2024 | 656.00 | 660.00 | 643.00 | 643.00 | 643.00 | 198,432 |
| Dec 16, 2024 | 687.50 | 687.50 | 659.50 | 659.50 | 659.50 | 128,995 |
| Dec 13, 2024 | 684.50 | 694.00 | 682.50 | 693.00 | 693.00 | 78,339 |
| Dec 12, 2024 | 663.00 | 688.50 | 663.00 | 686.50 | 686.50 | 86,511 |
| Dec 11, 2024 | 649.50 | 668.00 | 649.50 | 663.00 | 663.00 | 56,278 |
| Dec 10, 2024 | 655.00 | 658.50 | 643.50 | 652.50 | 652.50 | 39,280 |
| Dec 9, 2024 | 659.50 | 660.50 | 653.00 | 657.50 | 657.50 | 55,089 |
| Dec 6, 2024 | 657.00 | 666.50 | 657.00 | 659.00 | 659.00 | 39,274 |
| Dec 5, 2024 | 653.50 | 662.50 | 648.50 | 657.00 | 657.00 | 45,272 |
| Dec 4, 2024 | 653.50 | 656.50 | 649.50 | 653.50 | 653.50 | 49,649 |
| Dec 3, 2024 | 651.50 | 656.50 | 648.50 | 651.50 | 651.50 | 48,909 |
| Dec 2, 2024 | 651.00 | 658.50 | 649.50 | 650.00 | 650.00 | 76,988 |
| Nov 29, 2024 | 651.00 | 656.00 | 651.00 | 652.50 | 652.50 | 47,293 |
| Nov 28, 2024 | 650.50 | 658.50 | 647.50 | 653.00 | 653.00 | 32,548 |
| Nov 27, 2024 | 648.50 | 658.50 | 642.50 | 657.00 | 657.00 | 34,754 |
| Nov 26, 2024 | 669.50 | 669.50 | 642.00 | 642.00 | 642.00 | 91,269 |
| Nov 25, 2024 | 658.00 | 670.50 | 653.00 | 669.50 | 669.50 | 115,565 |
| Nov 22, 2024 | 642.50 | 662.50 | 642.50 | 658.00 | 658.00 | 101,219 |
| Nov 21, 2024 | 637.00 | 648.50 | 633.50 | 647.50 | 647.50 | 55,616 |
| Nov 20, 2024 | 636.50 | 648.00 | 636.50 | 640.50 | 640.50 | 50,642 |
| Nov 19, 2024 | 633.00 | 641.50 | 630.00 | 633.00 | 633.00 | 105,583 |
| Nov 18, 2024 | 637.00 | 648.00 | 633.50 | 633.50 | 633.50 | 57,857 |
| Nov 15, 2024 | 635.00 | 645.50 | 635.00 | 640.00 | 640.00 | 44,212 |
| Nov 14, 2024 | 640.50 | 644.00 | 634.50 | 638.50 | 638.50 | 55,675 |
| Nov 13, 2024 | 652.50 | 654.00 | 643.50 | 645.00 | 645.00 | 38,705 |
| Nov 12, 2024 | 650.50 | 658.50 | 647.00 | 653.50 | 653.50 | 62,011 |
| Nov 11, 2024 | 654.00 | 657.00 | 648.50 | 652.50 | 652.50 | 45,492 |
| Nov 8, 2024 | 641.00 | 652.00 | 641.00 | 652.00 | 652.00 | 56,693 |
| Nov 7, 2024 | 640.50 | 646.00 | 638.50 | 641.00 | 641.00 | 42,459 |
| Nov 6, 2024 | 647.00 | 660.00 | 640.00 | 640.00 | 640.00 | 95,927 |
| Nov 5, 2024 | 630.00 | 654.00 | 628.00 | 644.00 | 644.00 | 217,375 |
| Nov 4, 2024 | 659.00 | 665.50 | 646.50 | 663.50 | 663.50 | 86,053 |
| Nov 1, 2024 | 663.00 | 666.50 | 656.50 | 660.00 | 660.00 | 62,574 |
| Oct 31, 2024 | 651.00 | 664.00 | 651.00 | 660.50 | 660.50 | 93,333 |
| Oct 30, 2024 | 658.50 | 668.50 | 652.00 | 652.00 | 652.00 | 153,650 |
| Oct 29, 2024 | 663.00 | 663.00 | 653.00 | 661.00 | 661.00 | 117,725 |
| Oct 28, 2024 | 653.50 | 662.00 | 649.00 | 661.50 | 661.50 | 26,688 |
| Oct 25, 2024 | 642.00 | 653.50 | 642.00 | 652.00 | 652.00 | 50,341 |
| Oct 24, 2024 | 646.00 | 653.50 | 645.00 | 645.00 | 645.00 | 45,141 |
| Oct 23, 2024 | 643.50 | 647.50 | 640.00 | 645.50 | 645.50 | 62,017 |
| Oct 22, 2024 | 650.00 | 654.50 | 640.00 | 643.50 | 643.50 | 90,173 |
| Oct 21, 2024 | 656.50 | 663.50 | 648.00 | 650.00 | 650.00 | 74,259 |
| Oct 18, 2024 | 674.50 | 674.50 | 658.00 | 658.00 | 658.00 | 59,308 |
| Oct 17, 2024 | 662.00 | 673.50 | 659.50 | 672.50 | 672.50 | 56,372 |
| Oct 16, 2024 | 652.50 | 662.00 | 646.50 | 662.00 | 662.00 | 69,897 |
| Oct 15, 2024 | 646.00 | 656.50 | 646.00 | 655.00 | 655.00 | 44,814 |
| Oct 14, 2024 | 653.00 | 656.00 | 642.50 | 646.00 | 646.00 | 49,289 |
| Oct 11, 2024 | 645.00 | 655.00 | 638.50 | 653.00 | 653.00 | 56,102 |
| Oct 10, 2024 | 640.00 | 649.50 | 639.00 | 646.00 | 646.00 | 60,429 |
| Oct 9, 2024 | 615.50 | 640.00 | 615.50 | 640.00 | 640.00 | 115,186 |
| Oct 8, 2024 | 602.00 | 609.00 | 593.00 | 601.00 | 601.00 | 54,143 |
| Oct 7, 2024 | 593.00 | 610.50 | 593.00 | 601.50 | 601.50 | 64,616 |
| Oct 4, 2024 | 610.00 | 625.50 | 609.50 | 616.00 | 616.00 | 46,687 |
| Oct 3, 2024 | 599.00 | 629.50 | 599.00 | 619.00 | 619.00 | 106,020 |
| Oct 2, 2024 | 585.50 | 624.00 | 585.50 | 601.00 | 601.00 | 103,969 |
| Oct 1, 2024 | 607.00 | 626.00 | 607.00 | 624.00 | 624.00 | 108,780 |
| Sep 30, 2024 | 600.50 | 609.50 | 597.50 | 607.50 | 607.50 | 49,431 |
| Sep 27, 2024 | 593.50 | 603.50 | 593.50 | 600.50 | 600.50 | 73,783 |
| Sep 26, 2024 | 583.00 | 602.50 | 583.00 | 595.00 | 595.00 | 64,611 |
| Sep 25, 2024 | 591.50 | 591.50 | 581.00 | 586.00 | 586.00 | 41,621 |
| Sep 24, 2024 | 587.00 | 588.50 | 579.50 | 585.00 | 585.00 | 108,952 |
| Sep 23, 2024 | 591.50 | 600.50 | 587.00 | 587.50 | 587.50 | 60,319 |
| Sep 20, 2024 | 591.50 | 594.50 | 588.50 | 592.50 | 592.50 | 250,430 |
| Sep 19, 2024 | 581.50 | 593.00 | 581.50 | 589.00 | 589.00 | 55,397 |
| Sep 18, 2024 | 585.50 | 588.00 | 580.00 | 583.00 | 583.00 | 29,189 |
| Sep 17, 2024 | 587.50 | 590.50 | 583.50 | 585.50 | 585.50 | 44,238 |
| Sep 16, 2024 | 586.00 | 594.50 | 583.50 | 587.50 | 587.50 | 31,803 |
| Sep 13, 2024 | 584.50 | 587.50 | 579.50 | 587.00 | 587.00 | 26,279 |
| Sep 12, 2024 | 590.00 | 590.50 | 584.00 | 587.00 | 587.00 | 36,787 |
| Sep 11, 2024 | 587.50 | 595.00 | 586.00 | 588.00 | 588.00 | 39,867 |
| Sep 10, 2024 | 609.00 | 609.00 | 587.00 | 587.50 | 587.50 | 46,375 |
| Sep 9, 2024 | 584.50 | 609.50 | 584.50 | 606.50 | 606.50 | 52,778 |
| Sep 6, 2024 | 589.50 | 597.00 | 582.00 | 585.00 | 585.00 | 58,727 |
| Sep 5, 2024 | 568.00 | 595.00 | 568.00 | 588.50 | 588.50 | 44,224 |
| Sep 4, 2024 | 561.00 | 588.00 | 561.00 | 583.00 | 583.00 | 76,791 |
| Sep 3, 2024 | 574.50 | 574.50 | 566.00 | 567.00 | 567.00 | 70,345 |
| Sep 2, 2024 | 572.50 | 575.50 | 567.50 | 574.00 | 574.00 | 40,206 |
| Aug 30, 2024 | 557.00 | 574.50 | 557.00 | 574.50 | 574.50 | 120,338 |
| Aug 29, 2024 | 576.50 | 576.50 | 556.50 | 556.50 | 556.50 | 110,375 |
| Aug 28, 2024 | 585.00 | 586.00 | 577.50 | 577.50 | 577.50 | 60,177 |
| Aug 27, 2024 | 590.00 | 592.00 | 581.50 | 583.50 | 583.50 | 73,398 |
| Aug 26, 2024 | 558.50 | 595.00 | 557.50 | 590.00 | 590.00 | 279,554 |
| Aug 23, 2024 | 579.50 | 585.50 | 578.00 | 583.00 | 583.00 | 43,512 |
| Aug 22, 2024 | 576.50 | 585.00 | 576.50 | 580.00 | 580.00 | 62,960 |
| Aug 21, 2024 | 574.00 | 582.50 | 574.00 | 576.50 | 576.50 | 137,568 |
| Aug 20, 2024 | 580.50 | 583.50 | 565.50 | 574.00 | 574.00 | 94,281 |
| Aug 19, 2024 | 579.50 | 586.50 | 579.50 | 584.50 | 584.50 | 38,249 |
| Aug 16, 2024 | 580.00 | 584.00 | 576.00 | 582.00 | 582.00 | 28,925 |
| Aug 15, 2024 | 586.00 | 588.00 | 578.50 | 578.50 | 578.50 | 37,269 |
| Aug 14, 2024 | 592.00 | 598.00 | 574.50 | 586.00 | 586.00 | 137,688 |
| Aug 13, 2024 | 592.00 | 597.50 | 583.50 | 596.00 | 596.00 | 54,913 |
| Aug 12, 2024 | 584.00 | 591.50 | 581.50 | 585.50 | 585.50 | 38,260 |
| Aug 9, 2024 | 588.00 | 595.50 | 584.00 | 584.00 | 584.00 | 52,111 |
| Aug 8, 2024 | 575.00 | 590.50 | 574.00 | 585.50 | 585.50 | 53,553 |
| Aug 7, 2024 | 552.50 | 575.00 | 552.50 | 575.00 | 575.00 | 53,192 |
| Aug 6, 2024 | 546.50 | 566.50 | 546.50 | 564.00 | 564.00 | 60,269 |
| Aug 5, 2024 | 538.00 | 548.50 | 527.00 | 543.00 | 543.00 | 74,325 |
| Aug 2, 2024 | 558.50 | 563.50 | 542.00 | 550.50 | 550.50 | 123,195 |
| Aug 1, 2024 | 571.50 | 582.50 | 566.00 | 566.00 | 566.00 | 66,043 |
| Jul 31, 2024 | 570.00 | 576.50 | 569.50 | 570.00 | 570.00 | 65,454 |
| Jul 30, 2024 | 563.00 | 572.00 | 563.00 | 568.00 | 568.00 | 63,618 |
| Jul 29, 2024 | 566.00 | 568.00 | 560.50 | 566.50 | 566.50 | 79,528 |
| Jul 26, 2024 | 562.00 | 566.50 | 558.00 | 558.00 | 558.00 | 41,275 |
| Jul 25, 2024 | 561.00 | 562.00 | 550.00 | 556.00 | 556.00 | 108,371 |
| Jul 24, 2024 | 548.00 | 559.00 | 548.00 | 555.00 | 555.00 | 28,178 |
| Jul 23, 2024 | 550.00 | 552.00 | 548.00 | 550.00 | 550.00 | 27,184 |
| Jul 22, 2024 | 555.00 | 556.00 | 551.00 | 552.00 | 552.00 | 34,476 |
| Jul 19, 2024 | 546.50 | 556.50 | 546.50 | 554.00 | 554.00 | 33,294 |
| Jul 18, 2024 | 534.00 | 554.00 | 534.00 | 554.00 | 554.00 | 29,443 |
| Jul 17, 2024 | 539.00 | 545.50 | 539.00 | 540.00 | 540.00 | 59,796 |
| Jul 16, 2024 | 532.00 | 543.50 | 532.00 | 543.00 | 543.00 | 21,120 |
| Jul 15, 2024 | 545.00 | 549.00 | 540.50 | 540.50 | 540.50 | 43,574 |
| Jul 12, 2024 | 537.00 | 548.50 | 535.00 | 545.50 | 545.50 | 35,622 |
| Jul 11, 2024 | 541.00 | 542.50 | 532.00 | 537.00 | 537.00 | 31,461 |
| Jul 10, 2024 | 546.00 | 550.00 | 537.00 | 540.00 | 540.00 | 33,736 |
| Jul 9, 2024 | 552.00 | 557.50 | 546.00 | 546.00 | 546.00 | 38,204 |
| Jul 8, 2024 | 541.50 | 548.50 | 541.50 | 548.50 | 548.50 | 21,165 |
| Jul 5, 2024 | 538.00 | 550.00 | 538.00 | 546.00 | 546.00 | 28,721 |
| Jul 4, 2024 | 537.00 | 542.00 | 535.50 | 537.00 | 537.00 | 26,601 |
| Jul 3, 2024 | 540.50 | 544.50 | 537.50 | 537.50 | 537.50 | 34,423 |
| Jul 2, 2024 | 543.00 | 545.50 | 527.00 | 540.00 | 540.00 | 67,428 |
| Jul 1, 2024 | 540.50 | 547.00 | 540.00 | 543.00 | 543.00 | 124,721 |
| Jun 28, 2024 | 550.00 | 553.00 | 541.00 | 542.00 | 542.00 | 127,922 |
| Jun 27, 2024 | 560.00 | 562.50 | 552.50 | 557.50 | 557.50 | 41,614 |
| Jun 26, 2024 | 566.50 | 571.00 | 559.50 | 560.00 | 560.00 | 55,501 |
| Jun 25, 2024 | 573.50 | 573.50 | 565.00 | 565.50 | 565.50 | 36,640 |
| Jun 24, 2024 | 564.00 | 580.00 | 563.50 | 577.00 | 577.00 | 82,848 |
| Jun 21, 2024 | 567.00 | 568.50 | 564.00 | 566.50 | 566.50 | 95,091 |
| Jun 20, 2024 | 568.00 | 571.50 | 566.00 | 569.00 | 569.00 | 56,459 |
| Jun 19, 2024 | 573.50 | 576.50 | 573.00 | 573.50 | 573.50 | 64,953 |
| Jun 18, 2024 | 578.00 | 581.00 | 573.50 | 573.50 | 573.50 | 55,999 |
| Jun 17, 2024 | 580.00 | 582.50 | 574.50 | 577.00 | 577.00 | 59,450 |
| Jun 14, 2024 | 565.50 | 585.50 | 565.50 | 580.00 | 580.00 | 106,961 |
| Jun 13, 2024 | 562.00 | 569.50 | 560.00 | 568.50 | 568.50 | 64,760 |
| Jun 12, 2024 | 563.00 | 567.00 | 558.00 | 561.50 | 561.50 | 92,985 |
| Jun 11, 2024 | 555.00 | 563.00 | 555.00 | 563.00 | 563.00 | 68,781 |
| Jun 10, 2024 | 559.50 | 569.00 | 555.50 | 557.50 | 557.50 | 46,475 |
| Jun 7, 2024 | 565.50 | 566.50 | 560.00 | 564.50 | 564.50 | 51,645 |
| Jun 6, 2024 | 560.00 | 569.50 | 557.50 | 565.00 | 565.00 | 31,594 |
| Jun 5, 2024 | 561.00 | 566.50 | 555.50 | 557.50 | 557.50 | 71,089 |
| Jun 4, 2024 | 577.00 | 582.00 | 555.50 | 558.00 | 558.00 | 61,098 |
| Jun 3, 2024 | 577.50 | 583.50 | 576.00 | 577.00 | 577.00 | 69,189 |
| May 31, 2024 | 579.00 | 585.00 | 573.00 | 577.00 | 577.00 | 172,556 |
| May 30, 2024 | 576.50 | 584.50 | 570.50 | 579.00 | 579.00 | 71,422 |
| May 29, 2024 | 575.00 | 584.00 | 573.00 | 579.00 | 579.00 | 116,921 |
| May 28, 2024 | 588.00 | 589.50 | 576.50 | 576.50 | 576.50 | 63,661 |
| May 27, 2024 | 580.00 | 594.50 | 566.00 | 588.00 | 588.00 | 180,921 |
| May 24, 2024 | 602.00 | 604.50 | 594.00 | 603.00 | 603.00 | 68,007 |
| May 23, 2024 | 607.00 | 611.50 | 602.50 | 603.00 | 603.00 | 54,633 |
| May 22, 2024 | 608.00 | 608.00 | 602.50 | 608.00 | 608.00 | 86,217 |
| May 21, 2024 | 616.00 | 617.50 | 602.00 | 605.50 | 605.50 | 112,996 |
| May 16, 2024 | 607.00 | 618.50 | 603.50 | 617.00 | 617.00 | 162,219 |
| May 15, 2024 | 616.00 | 621.00 | 604.50 | 607.00 | 607.00 | 114,872 |
| May 14, 2024 | 617.50 | 624.50 | 612.50 | 617.00 | 617.00 | 130,612 |
| May 13, 2024 | 623.00 | 625.00 | 615.00 | 619.00 | 619.00 | 105,862 |
| May 10, 2024 | 628.00 | 632.00 | 619.00 | 623.00 | 623.00 | 85,451 |
| May 8, 2024 | 629.00 | 633.00 | 619.00 | 625.50 | 625.50 | 62,450 |
| May 7, 2024 | 615.00 | 637.00 | 612.00 | 628.50 | 628.50 | 158,328 |
| May 6, 2024 | 629.50 | 645.00 | 612.00 | 612.00 | 612.00 | 168,112 |
| May 3, 2024 | 647.50 | 656.00 | 645.00 | 646.00 | 646.00 | 76,539 |
| May 2, 2024 | 13.68785 Dividend | |||||
| May 2, 2024 | 658.00 | 659.50 | 642.50 | 647.00 | 647.00 | 91,256 |
| Apr 30, 2024 | 681.00 | 688.00 | 671.50 | 679.00 | 665.31 | 53,913 |
| Apr 29, 2024 | 668.00 | 676.50 | 663.50 | 672.50 | 658.94 | 61,814 |
| Apr 26, 2024 | 668.50 | 668.50 | 657.00 | 662.00 | 648.65 | 65,880 |
| Apr 25, 2024 | 653.50 | 672.00 | 652.50 | 667.00 | 653.55 | 39,463 |
| Apr 24, 2024 | 644.00 | 654.50 | 641.00 | 654.00 | 640.82 | 40,833 |