376.00
-4.00
(-1.05%)
As of April 16 at 4:29:32 PM GMT+1. Market Open.
Currency in ISK 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 16, 2025 | 376.00 | 380.00 | 380.00 | 376.00 | 376.00 | 2,405 |
| Apr 15, 2025 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 47,182 |
| Apr 14, 2025 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | 137,432 |
| Apr 11, 2025 | 366.00 | 374.00 | 364.00 | 374.00 | 374.00 | 270,913 |
| Apr 10, 2025 | 374.00 | 388.00 | 364.00 | 364.00 | 364.00 | 294,680 |
| Apr 9, 2025 | 368.00 | 368.00 | 356.00 | 364.00 | 364.00 | 413,684 |
| Apr 8, 2025 | 382.00 | 384.00 | 376.00 | 376.00 | 376.00 | 194,592 |
| Apr 7, 2025 | 364.00 | 374.00 | 358.00 | 374.00 | 374.00 | 693,524 |
| Apr 4, 2025 | 388.00 | 388.00 | 374.00 | 380.00 | 380.00 | 194,787 |
| Apr 3, 2025 | 412.00 | 412.00 | 394.00 | 394.00 | 394.00 | 562,000 |
| Apr 2, 2025 | 414.00 | 414.00 | 410.00 | 414.00 | 414.00 | 284,727 |
| Apr 1, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 4,437 |
| Mar 31, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| Mar 28, 2025 | 13.33 Dividend | |||||
| Mar 28, 2025 | 424.00 | 424.00 | 416.00 | 422.00 | 422.00 | 175,500 |
| Mar 27, 2025 | 436.00 | 436.00 | 434.00 | 434.00 | 420.67 | 24,271 |
| Mar 26, 2025 | 430.00 | 436.00 | 426.00 | 436.00 | 422.61 | 380,341 |
| Mar 25, 2025 | 422.00 | 432.00 | 420.00 | 432.00 | 418.73 | 881,383 |
| Mar 24, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 409.04 | 50 |
| Mar 21, 2025 | 424.00 | 424.00 | 418.00 | 418.00 | 405.16 | 31,534 |
| Mar 20, 2025 | 414.00 | 426.00 | 414.00 | 426.00 | 412.92 | 425,486 |
| Mar 19, 2025 | 412.00 | 414.00 | 408.00 | 414.00 | 401.28 | 266,750 |
| Mar 18, 2025 | 418.00 | 418.00 | 416.00 | 416.00 | 403.22 | 384,000 |
| Mar 17, 2025 | 428.00 | 428.00 | 420.00 | 420.00 | 407.10 | 131,499 |
| Mar 14, 2025 | 432.00 | 432.00 | 424.00 | 424.00 | 410.98 | 210,279 |
| Mar 13, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 418.73 | - |
| Mar 12, 2025 | 426.00 | 432.00 | 426.00 | 432.00 | 418.73 | 80,750 |
| Mar 11, 2025 | 431.00 | 431.00 | 423.00 | 423.00 | 410.01 | 170,000 |
| Mar 10, 2025 | 436.00 | 440.00 | 432.00 | 440.00 | 426.49 | 8,608 |
| Mar 7, 2025 | 432.00 | 435.00 | 432.00 | 433.00 | 419.70 | 183,785 |
| Mar 6, 2025 | 438.00 | 438.00 | 432.00 | 436.00 | 422.61 | 180,555 |
| Mar 5, 2025 | 441.00 | 442.00 | 438.00 | 438.00 | 424.55 | 140,221 |
| Mar 4, 2025 | 456.00 | 456.00 | 438.00 | 440.00 | 426.49 | 315,500 |
| Mar 3, 2025 | 456.00 | 460.00 | 456.00 | 456.00 | 441.99 | 9,379 |
| Feb 28, 2025 | 458.00 | 464.00 | 456.00 | 456.00 | 441.99 | 43,328 |
| Feb 27, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 443.93 | - |
| Feb 26, 2025 | 464.00 | 464.00 | 458.00 | 458.00 | 443.93 | 201,118 |
| Feb 25, 2025 | 458.00 | 466.00 | 458.00 | 464.00 | 449.75 | 179,782 |
| Feb 24, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 453.63 | 4,548 |
| Feb 21, 2025 | 468.00 | 470.00 | 468.00 | 470.00 | 455.56 | 50,686 |
| Feb 20, 2025 | 464.00 | 470.00 | 464.00 | 464.00 | 449.75 | 1,817 |
| Feb 19, 2025 | 466.00 | 472.00 | 466.00 | 470.00 | 455.56 | 49,545 |
| Feb 18, 2025 | 472.00 | 472.00 | 468.00 | 468.00 | 453.63 | 260,000 |
| Feb 17, 2025 | 474.00 | 480.00 | 474.00 | 480.00 | 465.26 | 808 |
| Feb 14, 2025 | 470.00 | 476.00 | 470.00 | 476.00 | 461.38 | 788,000 |
| Feb 13, 2025 | 470.00 | 476.00 | 470.00 | 476.00 | 461.38 | 1,542 |
| Feb 12, 2025 | 472.00 | 478.00 | 472.00 | 478.00 | 463.32 | 1,010 |
| Feb 11, 2025 | 472.00 | 480.00 | 472.00 | 480.00 | 465.26 | 106,189 |
| Feb 10, 2025 | 472.00 | 478.00 | 472.00 | 478.00 | 463.32 | 1,518,000 |
| Feb 7, 2025 | 457.00 | 468.00 | 454.00 | 468.00 | 453.63 | 1,460,138 |
| Feb 6, 2025 | 452.00 | 453.00 | 450.00 | 453.00 | 439.09 | 795,549 |
| Feb 5, 2025 | 448.00 | 458.00 | 448.00 | 452.00 | 438.12 | 480,417 |
| Feb 4, 2025 | 436.00 | 438.00 | 428.00 | 438.00 | 424.55 | 411,263 |
| Feb 3, 2025 | 444.00 | 444.00 | 440.00 | 440.00 | 426.49 | 250,834 |
| Jan 31, 2025 | 452.00 | 452.00 | 446.00 | 446.00 | 432.30 | 934 |
| Jan 30, 2025 | 447.00 | 448.00 | 447.00 | 448.00 | 434.24 | 56,614 |
| Jan 29, 2025 | 450.00 | 450.00 | 446.00 | 446.00 | 432.30 | 134,692 |
| Jan 28, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 436.18 | 82,300 |
| Jan 27, 2025 | 454.00 | 454.00 | 446.00 | 450.00 | 436.18 | 126,042 |
| Jan 24, 2025 | 484.00 | 484.00 | 460.00 | 460.00 | 445.87 | 368,446 |
| Jan 23, 2025 | 474.00 | 486.00 | 472.00 | 482.00 | 467.20 | 351,692 |
| Jan 22, 2025 | 454.00 | 470.00 | 454.00 | 470.00 | 455.56 | 947,259 |
| Jan 21, 2025 | 431.00 | 452.00 | 431.00 | 452.00 | 438.12 | 1,779,139 |
| Jan 20, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 422.61 | - |
| Jan 17, 2025 | 438.00 | 438.00 | 430.00 | 436.00 | 422.61 | 953,925 |
| Jan 16, 2025 | 431.00 | 438.00 | 430.00 | 438.00 | 424.55 | 11,579 |
| Jan 15, 2025 | 434.00 | 438.00 | 432.00 | 438.00 | 424.55 | 953,599 |
| Jan 14, 2025 | 418.00 | 438.00 | 418.00 | 438.00 | 424.55 | 948,996 |
| Jan 13, 2025 | 420.00 | 426.00 | 418.00 | 426.00 | 412.92 | 287,187 |
| Jan 10, 2025 | 394.00 | 418.00 | 394.00 | 418.00 | 405.16 | 1,328,617 |
| Jan 9, 2025 | 380.00 | 394.00 | 380.00 | 394.00 | 381.90 | 373,983 |
| Jan 8, 2025 | 382.00 | 382.00 | 378.00 | 380.00 | 368.33 | 14,567 |
| Jan 7, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 368.33 | 95,000 |
| Jan 3, 2025 | 386.00 | 386.00 | 380.00 | 386.00 | 374.14 | 350,875 |
| Jan 2, 2025 | 382.00 | 386.00 | 380.00 | 386.00 | 374.14 | 176,010 |
| Dec 30, 2024 | 390.00 | 390.00 | 384.00 | 384.00 | 372.21 | 446,087 |
| Dec 27, 2024 | 388.00 | 388.00 | 385.00 | 386.00 | 374.14 | 911 |
| Dec 23, 2024 | 386.00 | 386.00 | 384.00 | 386.00 | 374.14 | 79,268 |
| Dec 20, 2024 | 387.00 | 390.00 | 387.00 | 390.00 | 378.02 | 2,355 |
| Dec 19, 2024 | 386.00 | 388.00 | 380.00 | 388.00 | 376.08 | 198,684 |
| Dec 18, 2024 | 392.00 | 394.00 | 390.00 | 394.00 | 381.90 | 145,411 |
| Dec 17, 2024 | 390.00 | 396.00 | 390.00 | 394.00 | 381.90 | 261,992 |
| Dec 16, 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 378.02 | 167,666 |
| Dec 13, 2024 | 380.00 | 398.00 | 380.00 | 390.00 | 378.02 | 1,553,854 |
| Dec 12, 2024 | 382.00 | 382.00 | 380.00 | 380.00 | 368.33 | 230,800 |
| Dec 11, 2024 | 384.00 | 384.00 | 380.00 | 380.00 | 368.33 | 254,055 |
| Dec 10, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 373.18 | 32,905 |
| Dec 9, 2024 | 382.00 | 386.00 | 382.00 | 384.00 | 372.21 | 32,606 |
| Dec 6, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 372.21 | 1,000 |
| Dec 5, 2024 | 386.00 | 386.00 | 382.00 | 384.00 | 372.21 | 226,760 |
| Dec 4, 2024 | 384.00 | 386.00 | 384.00 | 386.00 | 374.14 | 13,193 |
| Dec 3, 2024 | 390.00 | 390.00 | 386.00 | 388.00 | 376.08 | 31,045 |
| Dec 2, 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 378.02 | 30,844 |
| Nov 29, 2024 | 393.00 | 396.00 | 390.00 | 390.00 | 378.02 | 921,055 |
| Nov 28, 2024 | 384.00 | 392.00 | 384.00 | 390.00 | 378.02 | 820,200 |
| Nov 27, 2024 | 378.00 | 384.00 | 378.00 | 381.00 | 369.30 | 116,979 |
| Nov 26, 2024 | 381.00 | 381.00 | 378.00 | 381.00 | 369.30 | 350,250 |
| Nov 25, 2024 | 378.00 | 384.00 | 378.00 | 384.00 | 372.21 | 9,183 |
| Nov 22, 2024 | 380.00 | 380.00 | 378.00 | 378.00 | 366.39 | 419,264 |
| Nov 21, 2024 | 380.00 | 382.00 | 380.00 | 382.00 | 370.27 | 326,413 |
| Nov 20, 2024 | 380.00 | 382.00 | 380.00 | 382.00 | 370.27 | 1,034 |
| Nov 19, 2024 | 386.00 | 386.00 | 384.00 | 386.00 | 374.14 | 218,700 |
| Nov 18, 2024 | 386.00 | 390.00 | 384.00 | 384.00 | 372.21 | 3,896 |
| Nov 15, 2024 | 390.00 | 392.00 | 386.00 | 386.00 | 374.14 | 63,230 |
| Nov 14, 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 379.96 | 40,083 |
| Nov 13, 2024 | 394.00 | 394.00 | 390.00 | 392.00 | 379.96 | 64,155 |
| Nov 12, 2024 | 394.00 | 394.00 | 390.00 | 392.00 | 379.96 | 54,593 |
| Nov 11, 2024 | 394.00 | 394.00 | 392.00 | 392.00 | 379.96 | 2,092 |
| Nov 8, 2024 | 394.00 | 398.00 | 394.00 | 394.00 | 381.90 | 511,840 |
| Nov 7, 2024 | 396.00 | 398.00 | 392.00 | 392.00 | 379.96 | 39,075 |
| Nov 6, 2024 | 386.00 | 400.00 | 386.00 | 393.00 | 380.93 | 956,256 |
| Nov 5, 2024 | 362.00 | 374.00 | 362.00 | 374.00 | 362.51 | 581,367 |
| Nov 4, 2024 | 358.00 | 362.00 | 358.00 | 362.00 | 350.88 | 380,760 |
| Nov 1, 2024 | 358.00 | 360.00 | 357.00 | 360.00 | 348.94 | 113,000 |
| Oct 31, 2024 | 354.00 | 360.00 | 354.00 | 360.00 | 348.94 | 41,672 |
| Oct 30, 2024 | 350.00 | 354.00 | 348.00 | 348.00 | 337.31 | 344,015 |
| Oct 29, 2024 | 348.00 | 348.00 | 346.00 | 346.00 | 335.37 | 131,706 |
| Oct 28, 2024 | 346.00 | 350.00 | 344.00 | 347.00 | 336.34 | 214,867 |
| Oct 25, 2024 | 346.00 | 348.00 | 346.00 | 346.00 | 335.37 | 57,580 |
| Oct 24, 2024 | 346.00 | 346.00 | 344.00 | 346.00 | 335.37 | 340,416 |
| Oct 23, 2024 | 330.00 | 349.00 | 330.00 | 345.00 | 334.40 | 1,435,500 |
| Oct 22, 2024 | 322.00 | 332.00 | 322.00 | 332.00 | 321.80 | 731,840 |
| Oct 21, 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 308.23 | 106,625 |
| Oct 18, 2024 | 318.00 | 320.00 | 314.00 | 314.00 | 304.36 | 157,371 |
| Oct 17, 2024 | 328.00 | 328.00 | 322.00 | 322.00 | 312.11 | 485,517 |
| Oct 16, 2024 | 336.00 | 336.00 | 330.00 | 330.00 | 319.86 | 284,675 |
| Oct 15, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 327.62 | - |
| Oct 14, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 327.62 | 357,029 |
| Oct 11, 2024 | 344.00 | 344.00 | 338.00 | 338.00 | 327.62 | 152,649 |
| Oct 10, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 333.43 | 4,000 |
| Oct 9, 2024 | 342.00 | 344.00 | 338.00 | 344.00 | 333.43 | 278,000 |
| Oct 8, 2024 | 338.00 | 344.00 | 338.00 | 344.00 | 333.43 | 2,367 |
| Oct 7, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 333.43 | 1,500 |
| Oct 4, 2024 | 338.00 | 341.00 | 338.00 | 341.00 | 330.53 | 301,232 |
| Oct 3, 2024 | 342.00 | 344.00 | 340.00 | 344.00 | 333.43 | 834,923 |
| Oct 2, 2024 | 350.00 | 350.00 | 335.50 | 342.00 | 331.50 | 1,154,920 |
| Oct 1, 2024 | 354.00 | 354.00 | 344.00 | 346.00 | 335.37 | 139,145 |
| Sep 30, 2024 | 352.00 | 354.00 | 350.00 | 354.00 | 343.13 | 160,085 |
| Sep 27, 2024 | 356.00 | 356.00 | 350.00 | 350.00 | 339.25 | 261,919 |
| Sep 26, 2024 | 356.00 | 356.00 | 350.00 | 352.00 | 341.19 | 120,437 |
| Sep 25, 2024 | 352.00 | 356.00 | 352.00 | 353.00 | 342.16 | 63,704 |
| Sep 24, 2024 | 348.00 | 352.00 | 348.00 | 352.00 | 341.19 | 113,439 |
| Sep 23, 2024 | 349.00 | 349.00 | 342.00 | 342.00 | 331.50 | 624,487 |
| Sep 20, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 343.13 | 24,657 |
| Sep 19, 2024 | 354.00 | 356.00 | 348.00 | 348.00 | 337.31 | 320,010 |
| Sep 18, 2024 | 346.00 | 350.00 | 346.00 | 350.00 | 339.25 | 1,305,000 |
| Sep 17, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 332.46 | - |
| Sep 16, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 332.46 | - |
| Sep 13, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 332.46 | 20,000 |
| Sep 12, 2024 | 344.00 | 344.00 | 340.00 | 341.00 | 330.53 | 3,901 |
| Sep 11, 2024 | 348.00 | 348.00 | 343.00 | 343.00 | 332.46 | 2,500 |
| Sep 10, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 335.37 | 29,387 |
| Sep 9, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 341.19 | 160,200 |
| Sep 6, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 339.25 | 50,000 |
| Sep 5, 2024 | 350.00 | 350.00 | 348.00 | 350.00 | 339.25 | 310,057 |
| Sep 4, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 341.19 | - |
| Sep 3, 2024 | 353.00 | 353.00 | 351.00 | 352.00 | 341.19 | 126,880 |
| Sep 2, 2024 | 356.00 | 356.00 | 350.00 | 350.00 | 339.25 | 151,519 |
| Aug 30, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 339.25 | 151,738 |
| Aug 29, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 339.25 | 712 |
| Aug 28, 2024 | 368.00 | 368.00 | 348.00 | 352.00 | 341.19 | 487,563 |
| Aug 27, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 356.70 | - |
| Aug 26, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 356.70 | - |
| Aug 23, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 356.70 | - |
| Aug 22, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 356.70 | 33,500 |
| Aug 21, 2024 | 376.00 | 376.00 | 373.00 | 373.00 | 361.54 | 284,675 |
| Aug 20, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 370.27 | 200,000 |
| Aug 19, 2024 | 378.00 | 384.00 | 378.00 | 382.00 | 370.27 | 312,109 |
| Aug 16, 2024 | 376.00 | 380.00 | 376.00 | 378.00 | 366.39 | 624,666 |
| Aug 15, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 364.45 | 266 |
| Aug 14, 2024 | 370.00 | 376.00 | 370.00 | 376.00 | 364.45 | 301,437 |
| Aug 13, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 358.64 | 51,065 |
| Aug 12, 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 358.64 | 110,531 |
| Aug 9, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 360.57 | 410,550 |
| Aug 8, 2024 | 364.00 | 374.00 | 364.00 | 372.00 | 360.57 | 462,916 |
| Aug 7, 2024 | 360.00 | 362.00 | 360.00 | 360.00 | 348.94 | 19,699 |
| Aug 6, 2024 | 364.00 | 364.00 | 360.00 | 360.00 | 348.94 | 15,625 |
| Aug 2, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 351.85 | 100,000 |
| Aug 1, 2024 | 356.00 | 362.00 | 356.00 | 362.00 | 350.88 | 590,000 |
| Jul 31, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 339.25 | - |
| Jul 30, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 339.25 | 71 |
| Jul 29, 2024 | 352.00 | 356.00 | 350.00 | 356.00 | 345.07 | 388,235 |
| Jul 26, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 337.31 | 87,360 |
| Jul 25, 2024 | 346.00 | 348.00 | 342.00 | 348.00 | 337.31 | 167,235 |
| Jul 24, 2024 | 350.00 | 352.00 | 350.00 | 351.00 | 340.22 | 50,386 |
| Jul 23, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 341.19 | 500 |
| Jul 22, 2024 | 353.00 | 353.00 | 352.00 | 352.00 | 341.19 | 200,012 |
| Jul 19, 2024 | 356.00 | 356.00 | 354.00 | 354.00 | 343.13 | 40,000 |
| Jul 18, 2024 | 344.00 | 354.00 | 344.00 | 354.00 | 343.13 | 390,094 |
| Jul 17, 2024 | 349.00 | 349.00 | 344.00 | 347.00 | 336.34 | 53,671 |
| Jul 16, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 333.43 | 194 |
| Jul 15, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 334.40 | - |
| Jul 12, 2024 | 348.00 | 348.00 | 345.00 | 345.00 | 334.40 | 18,840 |
| Jul 11, 2024 | 344.00 | 348.00 | 344.00 | 348.00 | 337.31 | 36,127 |
| Jul 10, 2024 | 336.00 | 342.00 | 336.00 | 342.00 | 331.50 | 250,046 |
| Jul 9, 2024 | 334.00 | 340.00 | 334.00 | 340.00 | 329.56 | 31,850 |
| Jul 8, 2024 | 334.00 | 340.00 | 334.00 | 340.00 | 329.56 | 748 |
| Jul 5, 2024 | 338.00 | 338.00 | 336.00 | 336.00 | 325.68 | 6,890 |
| Jul 4, 2024 | 334.00 | 338.00 | 332.00 | 335.00 | 324.71 | 33,849 |
| Jul 3, 2024 | 328.00 | 334.00 | 328.00 | 334.00 | 323.74 | 2,900 |
| Jul 2, 2024 | 334.00 | 334.00 | 328.00 | 328.00 | 317.93 | 7,191 |
| Jul 1, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 321.80 | 30,000 |
| Jun 28, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 321.80 | 27,180 |
| Jun 27, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 327.62 | 147 |
| Jun 26, 2024 | 338.00 | 340.00 | 334.00 | 338.00 | 327.62 | 46,445 |
| Jun 25, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 327.62 | 1,452 |
| Jun 24, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 329.56 | 2,870 |
| Jun 20, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 331.50 | 304 |
| Jun 19, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 334.40 | 20,000 |
| Jun 18, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 333.43 | 50,000 |
| Jun 14, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 335.37 | - |
| Jun 13, 2024 | 340.00 | 346.00 | 340.00 | 346.00 | 335.37 | 450,300 |
| Jun 12, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 329.56 | 1,107 |
| Jun 11, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 329.56 | 465 |
| Jun 10, 2024 | 346.00 | 346.00 | 340.00 | 342.00 | 331.50 | 54,669 |
| Jun 7, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 335.37 | 433 |
| Jun 5, 2024 | 348.00 | 348.00 | 342.00 | 342.00 | 331.50 | 744,340 |
| Jun 4, 2024 | 342.00 | 352.00 | 342.00 | 352.00 | 341.19 | 609,147 |
| Jun 3, 2024 | 326.00 | 338.00 | 326.00 | 338.00 | 327.62 | 215,147 |
| May 31, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 315.99 | 300,000 |
| May 30, 2024 | 316.00 | 322.00 | 316.00 | 321.00 | 311.14 | 740,690 |
| May 29, 2024 | 326.00 | 326.00 | 324.00 | 324.00 | 314.05 | 23,050 |
| May 28, 2024 | 326.00 | 326.00 | 324.00 | 324.00 | 314.05 | 180,300 |
| May 27, 2024 | 324.00 | 326.00 | 324.00 | 326.00 | 315.99 | 310,000 |
| May 24, 2024 | 318.00 | 320.00 | 318.00 | 320.00 | 310.17 | 354 |
| May 23, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 308.23 | 2,436 |
| May 22, 2024 | 318.00 | 320.00 | 318.00 | 320.00 | 310.17 | 182,762 |
| May 21, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 311.14 | 250,000 |
| May 17, 2024 | 324.00 | 324.00 | 321.00 | 324.00 | 314.05 | 514 |
| May 16, 2024 | 320.00 | 324.00 | 320.00 | 322.00 | 312.11 | 183,609 |
| May 15, 2024 | 322.00 | 322.00 | 316.00 | 322.00 | 312.11 | 70,567 |
| May 14, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 308.23 | - |
| May 13, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 308.23 | 111,358 |
| May 10, 2024 | 314.00 | 314.00 | 312.00 | 312.00 | 302.42 | 29,180 |
| May 8, 2024 | 318.00 | 322.00 | 312.00 | 312.00 | 302.42 | 148,380 |
| May 7, 2024 | 316.00 | 318.00 | 316.00 | 318.00 | 308.23 | 110,247 |
| May 6, 2024 | 322.00 | 326.00 | 320.00 | 322.00 | 312.11 | 81,332 |
| May 3, 2024 | 328.00 | 328.00 | 324.00 | 324.00 | 314.05 | 131,805 |
| May 2, 2024 | 328.00 | 328.00 | 324.00 | 326.00 | 315.99 | 207,525 |
| Apr 30, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 319.86 | - |
| Apr 29, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 319.86 | - |
| Apr 26, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 319.86 | 110,000 |
| Apr 24, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 319.86 | 16,766 |
| Apr 23, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 314.05 | - |
| Apr 22, 2024 | 328.00 | 328.00 | 324.00 | 324.00 | 314.05 | 293,000 |
| Apr 19, 2024 | 334.00 | 336.00 | 330.00 | 330.00 | 319.86 | 31,131 |
| Apr 18, 2024 | 338.00 | 338.00 | 336.00 | 336.00 | 325.68 | 327,295 |
| Apr 17, 2024 | 338.00 | 339.00 | 335.00 | 337.00 | 326.65 | 433,700 |