Iceland - Delayed Quote ISK
Hagar hf (HAGA.IC)
104.00
0.00
(0.00%)
At close: June 12 at 4:29:53 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Jun 12, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1,010,108 |
| Jun 11, 2025 | 104.50 | 106.00 | 104.00 | 106.00 | 106.00 | 533,140 |
| Jun 10, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 29,020 |
| Jun 5, 2025 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | 3,050,540 |
| Jun 4, 2025 | 102.00 | 104.50 | 102.00 | 104.00 | 104.00 | 4,784,992 |
| Jun 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 55,215 |
| Jun 2, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 519,872 |
| May 30, 2025 | 102.00 | 102.25 | 102.00 | 102.00 | 102.00 | 317,550 |
| May 28, 2025 | 2.28 Dividend | |||||
| May 28, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 891,070 |
| May 27, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 101.70 | 816,703 |
| May 26, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 100.72 | 10,000 |
| May 23, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 101.70 | 464,530 |
| May 22, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 101.70 | 38,000 |
| May 21, 2025 | 105.00 | 105.50 | 104.00 | 105.00 | 102.68 | 2,852,844 |
| May 20, 2025 | 104.50 | 105.00 | 104.00 | 105.00 | 102.68 | 1,366,088 |
| May 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 103.65 | 300,303 |
| May 16, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 103.65 | 774,421 |
| May 15, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 102.68 | 1,735,000 |
| May 14, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 103.65 | 413,527 |
| May 13, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 101.70 | 911,216 |
| May 12, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 103.65 | 475,000 |
| May 9, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 102.68 | 318,822 |
| May 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 103.65 | 210,593 |
| May 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 104.63 | 13,454 |
| May 6, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 102.68 | 515,159 |
| May 5, 2025 | 108.00 | 108.00 | 106.50 | 107.00 | 104.63 | 1,432,690 |
| May 2, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 105.61 | 1,536,746 |
| Apr 30, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 104.63 | 1,379,479 |
| Apr 29, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 107.57 | 1,967,798 |
| Apr 28, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 106.59 | 849,359 |
| Apr 25, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 108.54 | 657,361 |
| Apr 23, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 105.61 | 175,140 |
| Apr 22, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 104.63 | 2,592,254 |
| Apr 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 107.57 | - |
| Apr 16, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 107.57 | 3,488,209 |
| Apr 15, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 103.65 | 858,579 |
| Apr 14, 2025 | 102.00 | 104.00 | 100.00 | 104.00 | 101.70 | 1,649,111 |
| Apr 11, 2025 | 98.50 | 101.00 | 98.00 | 100.00 | 97.79 | 2,269,177 |
| Apr 10, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 95.83 | 1,017,268 |
| Apr 9, 2025 | 96.50 | 97.00 | 95.50 | 97.00 | 94.85 | 5,171,824 |
| Apr 8, 2025 | 96.25 | 98.25 | 95.50 | 97.50 | 95.34 | 6,151,061 |
| Apr 7, 2025 | 93.50 | 96.50 | 93.50 | 95.00 | 92.90 | 3,383,315 |
| Apr 4, 2025 | 97.50 | 97.50 | 95.00 | 96.50 | 94.36 | 1,968,831 |
| Apr 3, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 95.83 | 722,345 |
| Apr 2, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 98.76 | 2,728,770 |
| Apr 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.79 | 525,670 |
| Mar 31, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.79 | 470,000 |
| Mar 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 97.79 | 1,550 |
| Mar 27, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 99.74 | 2,270,000 |
| Mar 26, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 100.72 | 9,191 |
| Mar 25, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 99.74 | 2,644,154 |
| Mar 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 98.76 | 1,986,449 |
| Mar 21, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 95.83 | 5,333,419 |
| Mar 20, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 100.72 | 1,709,004 |
| Mar 19, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 97.79 | 510,291 |
| Mar 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 99.74 | 22,000 |
| Mar 17, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 98.76 | 1,159,731 |
| Mar 14, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 100.72 | 120,436 |
| Mar 13, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 99.74 | 527,852 |
| Mar 12, 2025 | 101.50 | 102.50 | 101.50 | 102.00 | 99.74 | 1,224,900 |
| Mar 11, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 98.76 | 1,104,709 |
| Mar 10, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 100.72 | 1,071,779 |
| Mar 7, 2025 | 102.00 | 103.00 | 102.00 | 102.50 | 100.23 | 1,200,970 |
| Mar 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 99.74 | 1,122,881 |
| Mar 5, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 99.74 | 498,673 |
| Mar 4, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 97.79 | 2,999,000 |
| Mar 3, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 100.72 | 753,493 |
| Feb 28, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 99.74 | 234,014 |
| Feb 27, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 101.70 | 5,000 |
| Feb 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 101.70 | 22,500 |
| Feb 25, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 101.70 | 298,468 |
| Feb 24, 2025 | 105.00 | 105.00 | 103.00 | 104.00 | 101.70 | 1,154,459 |
| Feb 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 102.68 | 187,500 |
| Feb 20, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 101.70 | 2,446,854 |
| Feb 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 102.68 | 1,167 |
| Feb 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 103.65 | 427,500 |
| Feb 17, 2025 | 107.00 | 107.50 | 107.00 | 107.00 | 104.63 | 1,000,000 |
| Feb 14, 2025 | 108.00 | 109.00 | 107.50 | 108.00 | 105.61 | 2,042,220 |
| Feb 13, 2025 | 108.00 | 109.00 | 107.25 | 109.00 | 106.59 | 9,034,946 |
| Feb 12, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 104.63 | 425,000 |
| Feb 11, 2025 | 108.00 | 108.00 | 107.50 | 108.00 | 105.61 | 3,621,643 |
| Feb 10, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 105.61 | 9,810 |
| Feb 7, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 104.63 | 2,027,028 |
| Feb 6, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 104.63 | 7,856,638 |
| Feb 5, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 101.70 | 710,935 |
| Feb 4, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 101.70 | 1,504,307 |
| Feb 3, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 101.70 | 4,731,787 |
| Jan 31, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 101.70 | 1,719,596 |
| Jan 30, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 101.70 | 3,347,975 |
| Jan 29, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 101.21 | 481,800 |
| Jan 28, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 100.72 | 1,628,000 |
| Jan 27, 2025 | 103.00 | 104.00 | 103.00 | 103.50 | 101.21 | 2,962,300 |
| Jan 24, 2025 | 104.50 | 104.50 | 103.50 | 104.00 | 101.70 | 3,610,000 |
| Jan 23, 2025 | 104.50 | 105.50 | 104.50 | 105.00 | 102.68 | 2,684,143 |
| Jan 22, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 101.70 | 3,325,715 |
| Jan 21, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 101.70 | 2,719,000 |
| Jan 20, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 102.68 | 968,327 |
| Jan 17, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 103.65 | 12,904,275 |
| Jan 16, 2025 | 102.00 | 106.00 | 102.00 | 106.00 | 103.65 | 5,622,860 |
| Jan 15, 2025 | 103.00 | 105.00 | 102.00 | 102.00 | 99.74 | 3,988,098 |
| Jan 14, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 101.70 | 3,461,765 |
| Jan 13, 2025 | 104.00 | 106.00 | 103.00 | 106.00 | 103.65 | 2,033,665 |
| Jan 10, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 103.65 | 452,436 |
| Jan 9, 2025 | 102.00 | 106.00 | 102.00 | 106.00 | 103.65 | 2,421,073 |
| Jan 8, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 99.74 | 280,979 |
| Jan 7, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 102.68 | 18,913 |
| Jan 3, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 103.65 | 1,465,891 |
| Jan 2, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 103.65 | 295,088 |
| Dec 30, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 103.65 | 879,595 |
| Dec 27, 2024 | 104.00 | 106.00 | 103.00 | 106.00 | 103.65 | 214,599 |
| Dec 23, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 102.68 | 854,986 |
| Dec 20, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 101.70 | 274,661 |
| Dec 19, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 101.70 | 500,868 |
| Dec 18, 2024 | 105.00 | 105.00 | 103.00 | 103.50 | 101.21 | 529,225 |
| Dec 17, 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 102.68 | 2,368,386 |
| Dec 16, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 102.68 | 654,152 |
| Dec 13, 2024 | 104.00 | 105.00 | 103.00 | 104.50 | 102.19 | 2,662,000 |
| Dec 12, 2024 | 103.00 | 103.50 | 103.00 | 103.50 | 101.21 | 453,100 |
| Dec 11, 2024 | 104.00 | 104.00 | 101.00 | 101.00 | 98.76 | 1,452,703 |
| Dec 10, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 100.72 | 2,090,814 |
| Dec 9, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.72 | 802,310 |
| Dec 6, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 99.74 | 1,638,200 |
| Dec 5, 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 100.72 | 210,809 |
| Dec 4, 2024 | 104.00 | 104.00 | 103.50 | 103.50 | 101.21 | 805,839 |
| Dec 3, 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 101.70 | 2,010,989 |
| Dec 2, 2024 | 101.00 | 105.00 | 101.00 | 103.00 | 100.72 | 2,235,396 |
| Nov 29, 2024 | 99.25 | 100.00 | 98.50 | 100.00 | 97.79 | 6,832,711 |
| Nov 28, 2024 | 97.00 | 100.00 | 97.00 | 99.00 | 96.81 | 3,604,500 |
| Nov 27, 2024 | 95.50 | 97.00 | 94.50 | 96.75 | 94.61 | 2,940,441 |
| Nov 26, 2024 | 95.50 | 95.50 | 94.25 | 94.25 | 92.16 | 200,523 |
| Nov 25, 2024 | 94.00 | 95.50 | 94.00 | 95.50 | 93.39 | 372,315 |
| Nov 22, 2024 | 95.50 | 95.50 | 95.00 | 95.50 | 93.39 | 571,235 |
| Nov 21, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 94.36 | 13,050 |
| Nov 20, 2024 | 97.50 | 97.50 | 95.60 | 95.60 | 93.48 | 1,375,454 |
| Nov 19, 2024 | 96.50 | 97.00 | 96.50 | 97.00 | 94.85 | 234,852 |
| Nov 18, 2024 | 96.50 | 97.00 | 96.00 | 96.00 | 93.87 | 496,720 |
| Nov 15, 2024 | 95.75 | 97.00 | 95.50 | 96.50 | 94.36 | 3,934,108 |
| Nov 14, 2024 | 95.50 | 96.50 | 95.50 | 96.00 | 93.87 | 708,757 |
| Nov 13, 2024 | 96.00 | 96.00 | 95.75 | 96.00 | 93.87 | 57,522 |
| Nov 12, 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 93.87 | 1,022,083 |
| Nov 11, 2024 | 95.00 | 95.25 | 95.00 | 95.25 | 93.14 | 3,755,000 |
| Nov 8, 2024 | 95.50 | 96.00 | 94.50 | 95.25 | 93.14 | 2,386,164 |
| Nov 7, 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 93.87 | 40,591 |
| Nov 6, 2024 | 97.00 | 97.00 | 96.25 | 96.25 | 94.12 | 3,515 |
| Nov 5, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 94.36 | 1,696 |
| Nov 4, 2024 | 97.00 | 98.00 | 96.25 | 97.00 | 94.85 | 3,231,324 |
| Nov 1, 2024 | 95.75 | 97.00 | 95.75 | 97.00 | 94.85 | 838,842 |
| Oct 31, 2024 | 95.00 | 97.50 | 94.00 | 95.00 | 92.90 | 2,992,703 |
| Oct 30, 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 89.96 | 774,866 |
| Oct 29, 2024 | 93.25 | 93.50 | 93.00 | 93.25 | 91.19 | 177,862 |
| Oct 28, 2024 | 93.00 | 93.25 | 93.00 | 93.25 | 91.19 | 1,690,300 |
| Oct 25, 2024 | 93.50 | 94.00 | 93.50 | 93.50 | 91.43 | 518,233 |
| Oct 24, 2024 | 93.00 | 94.50 | 93.00 | 94.00 | 91.92 | 253,143 |
| Oct 23, 2024 | 89.00 | 93.50 | 89.00 | 93.00 | 90.94 | 5,218,034 |
| Oct 22, 2024 | 88.50 | 89.00 | 88.00 | 88.50 | 86.54 | 2,478,344 |
| Oct 21, 2024 | 84.75 | 86.00 | 84.75 | 85.50 | 83.61 | 1,650,850 |
| Oct 18, 2024 | 85.50 | 86.50 | 84.00 | 84.00 | 82.14 | 1,285,052 |
| Oct 17, 2024 | 86.25 | 87.50 | 86.25 | 87.50 | 85.56 | 1,701,137 |
| Oct 16, 2024 | 86.00 | 86.25 | 86.00 | 86.00 | 84.10 | 174,411 |
| Oct 15, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 84.10 | 3,102,119 |
| Oct 14, 2024 | 85.50 | 86.00 | 84.50 | 86.00 | 84.10 | 1,002,581 |
| Oct 11, 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 84.10 | 1,591,413 |
| Oct 10, 2024 | 86.00 | 88.50 | 85.50 | 87.00 | 85.07 | 2,819,400 |
| Oct 9, 2024 | 87.00 | 87.00 | 85.50 | 86.00 | 84.10 | 563,516 |
| Oct 8, 2024 | 86.00 | 87.00 | 85.50 | 87.00 | 85.07 | 542,466 |
| Oct 7, 2024 | 85.00 | 87.00 | 84.25 | 87.00 | 85.07 | 2,600,235 |
| Oct 4, 2024 | 85.00 | 85.50 | 84.75 | 84.75 | 82.87 | 223,700 |
| Oct 3, 2024 | 87.00 | 87.00 | 85.00 | 85.00 | 83.12 | 705,000 |
| Oct 2, 2024 | 87.00 | 87.00 | 86.25 | 86.25 | 84.34 | 648,330 |
| Oct 1, 2024 | 86.00 | 87.00 | 84.50 | 85.50 | 83.61 | 2,273,987 |
| Sep 30, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 84.10 | 2,761,808 |
| Sep 27, 2024 | 84.00 | 85.50 | 84.00 | 85.50 | 83.61 | 2,235,123 |
| Sep 26, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 80.67 | 2,502,423 |
| Sep 25, 2024 | 81.00 | 81.50 | 81.00 | 81.00 | 79.21 | 1,445,637 |
| Sep 24, 2024 | 80.00 | 81.00 | 79.75 | 81.00 | 79.21 | 3,812,869 |
| Sep 23, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.23 | 1,394,700 |
| Sep 20, 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 78.23 | 1,409,564 |
| Sep 19, 2024 | 81.50 | 81.50 | 81.00 | 81.50 | 79.70 | 1,111,013 |
| Sep 18, 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 79.70 | 363,399 |
| Sep 17, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 79.70 | 1,632,300 |
| Sep 16, 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 79.70 | 451,147 |
| Sep 13, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 78.96 | - |
| Sep 12, 2024 | 81.00 | 81.00 | 80.50 | 80.75 | 78.96 | 1,299,147 |
| Sep 11, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 78.23 | 1,450,500 |
| Sep 10, 2024 | 79.75 | 80.00 | 79.75 | 80.00 | 78.23 | 155,353 |
| Sep 9, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 78.23 | 2,548,000 |
| Sep 6, 2024 | 82.50 | 82.50 | 81.50 | 82.00 | 80.18 | 1,526,260 |
| Sep 5, 2024 | 81.00 | 82.50 | 81.00 | 82.50 | 80.67 | 970,040 |
| Sep 4, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 79.21 | 2,200,000 |
| Sep 3, 2024 | 81.00 | 81.50 | 80.50 | 81.50 | 79.70 | 2,876,384 |
| Sep 2, 2024 | 80.50 | 80.50 | 78.50 | 79.50 | 77.74 | 3,434,929 |
| Aug 30, 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 78.23 | 1,741,966 |
| Aug 29, 2024 | 83.00 | 83.00 | 81.50 | 81.50 | 79.70 | 278,547 |
| Aug 28, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.94 | 1,370,000 |
| Aug 27, 2024 | 83.00 | 83.00 | 81.50 | 83.00 | 81.16 | 325,103 |
| Aug 26, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 80.18 | 201,550 |
| Aug 23, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 81.16 | 300,000 |
| Aug 22, 2024 | 80.00 | 83.00 | 80.00 | 83.00 | 81.16 | 3,500,073 |
| Aug 21, 2024 | 82.50 | 82.50 | 81.00 | 81.25 | 79.45 | 1,432,194 |
| Aug 20, 2024 | 84.00 | 84.00 | 82.50 | 82.50 | 80.67 | 1,255,050 |
| Aug 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.12 | 234,946 |
| Aug 16, 2024 | 84.50 | 85.50 | 84.50 | 85.50 | 83.61 | 1,336,579 |
| Aug 15, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 82.63 | 1,857,408 |
| Aug 14, 2024 | 83.00 | 84.50 | 83.00 | 84.50 | 82.63 | 5,972 |
| Aug 13, 2024 | 84.00 | 84.50 | 83.00 | 84.50 | 82.63 | 3,635,896 |
| Aug 12, 2024 | 83.50 | 84.50 | 83.50 | 84.50 | 82.63 | 59,480 |
| Aug 9, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 82.39 | 1,035,500 |
| Aug 8, 2024 | 85.00 | 85.00 | 84.00 | 84.25 | 82.39 | 1,566,023 |
| Aug 7, 2024 | 84.00 | 85.00 | 83.50 | 85.00 | 83.12 | 769,320 |
| Aug 6, 2024 | 85.00 | 85.00 | 84.00 | 85.00 | 83.12 | 56,607 |
| Aug 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.12 | 11,750 |
| Aug 1, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 82.63 | 6,419 |
| Jul 31, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 82.63 | 400,518 |
| Jul 30, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.12 | - |
| Jul 29, 2024 | 83.50 | 85.00 | 83.50 | 85.00 | 83.12 | 451,192 |
| Jul 26, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.14 | 50,000 |
| Jul 25, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 81.90 | - |
| Jul 24, 2024 | 83.50 | 83.75 | 83.50 | 83.75 | 81.90 | 203,000 |
| Jul 23, 2024 | 84.50 | 84.50 | 83.00 | 84.50 | 82.63 | 13,000 |
| Jul 22, 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 82.63 | 97,650 |
| Jul 19, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 81.90 | 200,000 |
| Jul 18, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 81.65 | 2,350 |
| Jul 17, 2024 | 84.50 | 84.75 | 84.25 | 84.25 | 82.39 | 1,217,000 |
| Jul 16, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 81.65 | 4,417 |
| Jul 15, 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 81.65 | 980 |
| Jul 12, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 82.63 | 5,337 |
| Jul 11, 2024 | 84.00 | 84.50 | 83.00 | 83.00 | 81.16 | 1,559,758 |
| Jul 10, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 82.14 | 285,000 |
| Jul 9, 2024 | 84.00 | 84.50 | 83.00 | 84.50 | 82.63 | 174,000 |
| Jul 8, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.14 | 293,377 |
| Jul 5, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.12 | - |
| Jul 4, 2024 | 85.00 | 86.50 | 85.00 | 85.00 | 83.12 | 1,703,882 |
| Jul 3, 2024 | 82.00 | 85.50 | 82.00 | 85.50 | 83.61 | 1,570,000 |
| Jul 2, 2024 | 81.50 | 82.50 | 81.00 | 82.50 | 80.67 | 1,045,484 |
| Jul 1, 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 79.70 | 414,642 |
| Jun 28, 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 79.70 | 1,038,000 |
| Jun 27, 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 79.21 | 47,501 |
| Jun 26, 2024 | 82.00 | 82.00 | 80.50 | 81.50 | 79.70 | 8,820 |
| Jun 25, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 79.21 | 1,239,000 |
| Jun 24, 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 77.74 | 22,000 |
| Jun 20, 2024 | 80.50 | 81.00 | 80.00 | 81.00 | 79.21 | 4,877,838 |
| Jun 19, 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 78.72 | 205,592 |
| Jun 18, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 77.74 | - |
| Jun 14, 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 77.74 | 300,000 |
| Jun 13, 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 78.72 | 3,000,000 |