Oslo - Delayed Quote NOK
Nordic Aqua Partners A/S (NOAP.OL)
82.80
+0.80
+(0.98%)
At close: 2:52:17 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 81.60 | 82.80 | 81.60 | 82.80 | 82.80 | 590 |
| Apr 23, 2025 | 83.00 | 83.00 | 81.60 | 82.00 | 82.00 | 1,903 |
| Apr 22, 2025 | 83.00 | 83.00 | 81.60 | 82.00 | 82.00 | 438 |
| Apr 16, 2025 | 83.40 | 83.40 | 82.00 | 82.00 | 82.00 | 105 |
| Apr 15, 2025 | 82.40 | 83.40 | 82.00 | 82.00 | 82.00 | 1,075 |
| Apr 14, 2025 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | 188 |
| Apr 11, 2025 | 83.40 | 83.40 | 82.00 | 82.00 | 82.00 | 270 |
| Apr 10, 2025 | 83.40 | 83.40 | 82.00 | 82.00 | 82.00 | 6,367 |
| Apr 9, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 20 |
| Apr 8, 2025 | 83.00 | 83.40 | 81.60 | 81.60 | 81.60 | 2,965 |
| Apr 7, 2025 | 85.60 | 85.60 | 80.00 | 80.00 | 80.00 | 53,872 |
| Apr 4, 2025 | 86.00 | 86.50 | 83.50 | 83.50 | 83.50 | 1,089 |
| Apr 3, 2025 | 89.50 | 90.00 | 84.50 | 86.50 | 86.50 | 2,209 |
| Apr 2, 2025 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1,078 |
| Apr 1, 2025 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1,458 |
| Mar 31, 2025 | 83.50 | 87.00 | 83.50 | 87.00 | 87.00 | 915 |
| Mar 28, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | 2,279 |
| Mar 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 60 |
| Mar 26, 2025 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 37 |
| Mar 25, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 783 |
| Mar 24, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 318 |
| Mar 21, 2025 | 83.50 | 85.50 | 83.50 | 85.00 | 85.00 | 1,663 |
| Mar 20, 2025 | 84.00 | 85.50 | 83.50 | 85.50 | 85.50 | 470 |
| Mar 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 45 |
| Mar 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3 |
| Mar 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 71 |
| Mar 14, 2025 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 1,072 |
| Mar 13, 2025 | 86.50 | 86.50 | 84.00 | 84.00 | 84.00 | 901 |
| Mar 12, 2025 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 724 |
| Mar 11, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 4,420 |
| Mar 10, 2025 | 86.50 | 86.50 | 85.00 | 85.00 | 85.00 | 736 |
| Mar 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 5 |
| Mar 6, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1,793 |
| Mar 5, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1 |
| Mar 4, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | 5,668 |
| Mar 3, 2025 | 85.00 | 89.00 | 85.00 | 87.00 | 87.00 | 3,739 |
| Feb 28, 2025 | 85.50 | 86.50 | 84.00 | 85.00 | 85.00 | 3,552 |
| Feb 27, 2025 | 89.00 | 89.00 | 86.00 | 87.50 | 87.50 | 6,043 |
| Feb 26, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 468 |
| Feb 25, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 3,789 |
| Feb 24, 2025 | 88.00 | 90.50 | 87.00 | 89.00 | 89.00 | 5,520 |
| Feb 21, 2025 | 88.00 | 89.00 | 87.00 | 87.50 | 87.50 | 7,651 |
| Feb 20, 2025 | 90.50 | 90.50 | 88.00 | 88.00 | 88.00 | 4,970 |
| Feb 19, 2025 | 88.50 | 91.50 | 86.50 | 90.00 | 90.00 | 9,818 |
| Feb 18, 2025 | 81.00 | 88.00 | 79.50 | 88.00 | 88.00 | 8,037 |
| Feb 17, 2025 | 80.50 | 81.50 | 80.00 | 80.00 | 80.00 | 12,907 |
| Feb 14, 2025 | 75.00 | 80.50 | 74.50 | 80.50 | 80.50 | 93,050 |
| Feb 13, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 917 |
| Feb 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 908 |
| Feb 11, 2025 | 75.00 | 75.00 | 73.50 | 74.00 | 74.00 | 7,530 |
| Feb 10, 2025 | 75.50 | 76.00 | 72.50 | 75.00 | 75.00 | 9,065 |
| Feb 7, 2025 | 74.50 | 75.00 | 73.50 | 75.00 | 75.00 | 10,205 |
| Feb 6, 2025 | 73.50 | 75.00 | 73.50 | 74.50 | 74.50 | 433 |
| Feb 5, 2025 | 73.50 | 75.00 | 73.50 | 73.50 | 73.50 | 220 |
| Feb 4, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 46 |
| Feb 3, 2025 | 73.50 | 75.50 | 73.50 | 74.50 | 74.50 | 2,318 |
| Jan 31, 2025 | 74.00 | 74.00 | 72.00 | 72.50 | 72.50 | 2,753 |
| Jan 30, 2025 | 72.50 | 74.50 | 71.50 | 73.00 | 73.00 | 7,661 |
| Jan 29, 2025 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | 1,209 |
| Jan 28, 2025 | 74.00 | 74.50 | 73.00 | 73.00 | 73.00 | 3,601 |
| Jan 27, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 3,372 |
| Jan 24, 2025 | 75.50 | 75.50 | 73.00 | 73.00 | 73.00 | 3,600 |
| Jan 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 134 |
| Jan 22, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | 409 |
| Jan 21, 2025 | 75.50 | 75.50 | 73.50 | 75.50 | 75.50 | 111 |
| Jan 20, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 1,027 |
| Jan 17, 2025 | 75.00 | 76.50 | 75.00 | 75.00 | 75.00 | 6,289 |
| Jan 16, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 102 |
| Jan 15, 2025 | 73.50 | 74.00 | 73.00 | 73.00 | 73.00 | 3,958 |
| Jan 14, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 968 |
| Jan 13, 2025 | 73.50 | 75.00 | 73.50 | 73.50 | 73.50 | 337 |
| Jan 10, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 451 |
| Jan 9, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 59 |
| Jan 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jan 7, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | 908 |
| Jan 6, 2025 | 77.50 | 78.50 | 76.50 | 76.50 | 76.50 | 3,903 |
| Jan 3, 2025 | 74.50 | 77.50 | 73.00 | 77.50 | 77.50 | 222,940 |
| Jan 2, 2025 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 727 |
| Dec 30, 2024 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 1,105 |
| Dec 27, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,837 |
| Dec 23, 2024 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | 3,894 |
| Dec 20, 2024 | 70.00 | 75.50 | 70.00 | 74.00 | 74.00 | 24,468 |
| Dec 19, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 547 |
| Dec 18, 2024 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 610 |
| Dec 17, 2024 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2,306 |
| Dec 16, 2024 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | 4,871 |
| Dec 13, 2024 | 70.50 | 71.50 | 70.00 | 70.00 | 70.00 | 12,558 |
| Dec 12, 2024 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | 3,621 |
| Dec 11, 2024 | 71.50 | 73.50 | 71.50 | 73.00 | 73.00 | 1,661 |
| Dec 10, 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | 1,035 |
| Dec 9, 2024 | 70.50 | 73.00 | 70.50 | 73.00 | 73.00 | 3,404 |
| Dec 6, 2024 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 14,617 |
| Dec 5, 2024 | 73.00 | 74.50 | 72.50 | 72.50 | 72.50 | 7,918 |
| Dec 4, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 444 |
| Dec 3, 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2,884 |
| Dec 2, 2024 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 110 |
| Nov 29, 2024 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 483 |
| Nov 28, 2024 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | 634 |
| Nov 27, 2024 | 74.00 | 76.00 | 73.00 | 73.00 | 73.00 | 6,389 |
| Nov 26, 2024 | 74.00 | 74.00 | 72.00 | 72.50 | 72.50 | 5,956 |
| Nov 25, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 4,424 |
| Nov 22, 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 1,592 |
| Nov 21, 2024 | 75.50 | 76.00 | 75.00 | 76.00 | 76.00 | 22,330 |
| Nov 20, 2024 | 77.50 | 77.50 | 75.00 | 76.00 | 76.00 | 1,738 |
| Nov 19, 2024 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 693 |
| Nov 18, 2024 | 76.50 | 76.50 | 74.50 | 75.50 | 75.50 | 1,294 |
| Nov 15, 2024 | 75.00 | 76.00 | 73.50 | 76.00 | 76.00 | 2,408 |
| Nov 14, 2024 | 79.00 | 79.00 | 70.00 | 75.00 | 75.00 | 21,327 |
| Nov 13, 2024 | 77.00 | 78.50 | 76.00 | 78.50 | 78.50 | 1,441 |
| Nov 12, 2024 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | 4,278 |
| Nov 11, 2024 | 79.50 | 79.50 | 77.50 | 79.00 | 79.00 | 2,594 |
| Nov 8, 2024 | 76.50 | 79.50 | 76.50 | 79.00 | 79.00 | 6,029 |
| Nov 7, 2024 | 79.00 | 79.00 | 76.50 | 76.50 | 76.50 | 7,950 |
| Nov 6, 2024 | 76.50 | 77.50 | 76.00 | 77.00 | 77.00 | 3,184 |
| Nov 5, 2024 | 78.50 | 78.50 | 76.50 | 76.50 | 76.50 | 1,569 |
| Nov 4, 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | 12,771 |
| Nov 1, 2024 | 80.50 | 80.50 | 79.50 | 79.50 | 79.50 | 4,697 |
| Oct 31, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5,152 |
| Oct 30, 2024 | 78.00 | 79.50 | 77.50 | 79.00 | 79.00 | 4,268 |
| Oct 29, 2024 | 78.50 | 78.50 | 77.00 | 77.50 | 77.50 | 11,576 |
| Oct 28, 2024 | 75.00 | 78.50 | 74.50 | 77.00 | 77.00 | 11,115 |
| Oct 25, 2024 | 75.00 | 76.00 | 74.50 | 76.00 | 76.00 | 12,042 |
| Oct 24, 2024 | 74.50 | 76.50 | 74.50 | 74.50 | 74.50 | 17,154 |
| Oct 23, 2024 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 23,932 |
| Oct 22, 2024 | 74.00 | 74.50 | 72.50 | 73.50 | 73.50 | 8,878 |
| Oct 21, 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 26,754 |
| Oct 18, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 12,989 |
| Oct 17, 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 8,455 |
| Oct 16, 2024 | 76.00 | 76.50 | 75.50 | 75.50 | 75.50 | 24,355 |
| Oct 15, 2024 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | 15,228 |
| Oct 14, 2024 | 77.50 | 78.50 | 77.50 | 78.00 | 78.00 | 2,160 |
| Oct 11, 2024 | 79.50 | 79.50 | 77.50 | 78.00 | 78.00 | 6,482 |
| Oct 10, 2024 | 78.50 | 79.50 | 78.50 | 78.50 | 78.50 | 5,946 |
| Oct 9, 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | 318 |
| Oct 8, 2024 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | 3,984 |
| Oct 7, 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 3,287 |
| Oct 4, 2024 | 81.00 | 81.00 | 79.50 | 81.00 | 81.00 | 922 |
| Oct 3, 2024 | 80.50 | 82.00 | 79.00 | 79.00 | 79.00 | 16,242 |
| Oct 2, 2024 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 6,868 |
| Oct 1, 2024 | 79.00 | 80.00 | 78.50 | 80.00 | 80.00 | 4,659 |
| Sep 30, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 5,367 |
| Sep 27, 2024 | 83.00 | 83.00 | 76.00 | 80.00 | 80.00 | 20,208 |
| Sep 26, 2024 | 92.00 | 92.00 | 91.00 | 91.50 | 91.50 | 95 |
| Sep 25, 2024 | 90.50 | 93.00 | 90.50 | 92.00 | 92.00 | 1,107 |
| Sep 24, 2024 | 91.50 | 91.50 | 89.50 | 91.00 | 91.00 | 494 |
| Sep 23, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 125 |
| Sep 20, 2024 | 91.00 | 92.00 | 90.50 | 90.50 | 90.50 | 158 |
| Sep 19, 2024 | 89.50 | 91.00 | 89.00 | 90.50 | 90.50 | 2,511 |
| Sep 18, 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 300 |
| Sep 17, 2024 | 89.50 | 91.00 | 89.50 | 91.00 | 91.00 | 234 |
| Sep 16, 2024 | 91.00 | 92.00 | 89.50 | 89.50 | 89.50 | 1,608 |
| Sep 13, 2024 | 90.00 | 92.00 | 89.00 | 89.00 | 89.00 | 3,806 |
| Sep 12, 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 400 |
| Sep 11, 2024 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | 2,724 |
| Sep 10, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 35 |
| Sep 9, 2024 | 94.50 | 94.50 | 92.50 | 94.00 | 94.00 | 347 |
| Sep 6, 2024 | 91.00 | 95.00 | 91.00 | 94.50 | 94.50 | 4,513 |
| Sep 5, 2024 | 88.50 | 92.00 | 88.00 | 91.00 | 91.00 | 1,891 |
| Sep 4, 2024 | 88.50 | 90.00 | 88.50 | 88.50 | 88.50 | 324 |
| Sep 3, 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 3,581 |
| Sep 2, 2024 | 91.00 | 91.50 | 91.00 | 91.00 | 91.00 | 1,673 |
| Aug 30, 2024 | 96.50 | 96.50 | 91.00 | 93.00 | 93.00 | 5,067 |
| Aug 29, 2024 | 97.00 | 97.00 | 94.50 | 94.50 | 94.50 | 1,558 |
| Aug 28, 2024 | 96.00 | 97.00 | 96.00 | 96.50 | 96.50 | 2,440 |
| Aug 27, 2024 | 97.00 | 97.00 | 94.50 | 96.00 | 96.00 | 1,237 |
| Aug 26, 2024 | 97.00 | 97.00 | 96.50 | 97.00 | 97.00 | 1,731 |
| Aug 23, 2024 | 103.00 | 103.00 | 95.00 | 96.50 | 96.50 | 10,157 |
| Aug 22, 2024 | 111.00 | 111.00 | 95.00 | 103.00 | 103.00 | 25,681 |
| Aug 21, 2024 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 297 |
| Aug 20, 2024 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 35,909 |
| Aug 19, 2024 | 107.00 | 123.00 | 107.00 | 122.00 | 122.00 | 6,929 |
| Aug 16, 2024 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 2,991 |
| Aug 15, 2024 | 116.00 | 116.00 | 107.00 | 113.00 | 113.00 | 13,972 |
| Aug 14, 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,118 |
| Aug 13, 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 2,375 |
| Aug 12, 2024 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 2,352 |
| Aug 9, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 160 |
| Aug 8, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 65 |
| Aug 7, 2024 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1,392 |
| Aug 6, 2024 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 8,103 |
| Aug 5, 2024 | 123.00 | 123.00 | 116.00 | 120.00 | 120.00 | 6,830 |
| Aug 2, 2024 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 17 |
| Aug 1, 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1,036 |
| Jul 31, 2024 | 123.00 | 128.00 | 121.00 | 128.00 | 128.00 | 2,796 |
| Jul 30, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 530 |
| Jul 29, 2024 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 2,804 |
| Jul 26, 2024 | 120.00 | 129.00 | 120.00 | 124.00 | 124.00 | 7,367 |
| Jul 25, 2024 | 129.00 | 129.00 | 117.00 | 119.00 | 119.00 | 44,389 |
| Jul 24, 2024 | 146.00 | 146.00 | 139.00 | 142.00 | 142.00 | 1,130 |
| Jul 23, 2024 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | 964 |
| Jul 22, 2024 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 1,321 |
| Jul 19, 2024 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 702 |
| Jul 18, 2024 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 267 |
| Jul 17, 2024 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | 1,712 |
| Jul 16, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 166 |
| Jul 15, 2024 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,110 |
| Jul 12, 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | 654 |
| Jul 11, 2024 | 148.00 | 151.00 | 143.00 | 143.00 | 143.00 | 1,326 |
| Jul 10, 2024 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | 627 |
| Jul 9, 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 1,366 |
| Jul 8, 2024 | 143.00 | 148.00 | 141.00 | 145.00 | 145.00 | 1,943 |
| Jul 5, 2024 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 820 |
| Jul 4, 2024 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 1,355 |
| Jul 3, 2024 | 137.00 | 150.00 | 137.00 | 144.00 | 144.00 | 4,009 |
| Jul 2, 2024 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | 18,673 |
| Jul 1, 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 668 |
| Jun 28, 2024 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2,297 |
| Jun 27, 2024 | 133.00 | 133.00 | 128.00 | 133.00 | 133.00 | 3,498 |
| Jun 26, 2024 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | 5,519 |
| Jun 25, 2024 | 148.00 | 148.00 | 127.00 | 132.00 | 132.00 | 33,224 |
| Jun 24, 2024 | 155.00 | 155.00 | 146.00 | 149.00 | 149.00 | 3,392 |
| Jun 21, 2024 | 160.00 | 160.00 | 146.00 | 151.00 | 151.00 | 6,479 |
| Jun 20, 2024 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 1,625 |
| Jun 19, 2024 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 479 |
| Jun 18, 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 2,038 |
| Jun 17, 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 375 |
| Jun 14, 2024 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | 2,882 |
| Jun 13, 2024 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 798 |
| Jun 12, 2024 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 3,714 |
| Jun 11, 2024 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | 1,473 |
| Jun 10, 2024 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 2,381 |
| Jun 7, 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 1,328 |
| Jun 6, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 618 |
| Jun 5, 2024 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 2,324 |
| Jun 4, 2024 | 162.00 | 168.00 | 162.00 | 166.00 | 166.00 | 5,796 |
| Jun 3, 2024 | 172.00 | 172.00 | 160.00 | 163.00 | 163.00 | 8,216 |
| May 31, 2024 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 1,531 |
| May 30, 2024 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 3,027 |
| May 29, 2024 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 7,946 |
| May 28, 2024 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | 21,407 |
| May 27, 2024 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 13,520 |
| May 24, 2024 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | 13,445 |
| May 23, 2024 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | 12,085 |
| May 22, 2024 | 156.00 | 165.00 | 156.00 | 160.00 | 160.00 | 10,966 |
| May 21, 2024 | 156.00 | 157.00 | 147.00 | 154.00 | 154.00 | 23,405 |
| May 16, 2024 | 136.00 | 152.00 | 136.00 | 150.00 | 150.00 | 397,577 |
| May 15, 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 4,710 |
| May 14, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 2,750 |
| May 13, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1,374 |
| May 10, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 2,732 |
| May 8, 2024 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 11,014 |
| May 7, 2024 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1,735 |
| May 6, 2024 | 138.00 | 138.00 | 133.00 | 134.00 | 134.00 | 5,473 |
| May 3, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 3,891 |
| May 2, 2024 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 4,800 |
| Apr 30, 2024 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 3,645 |
| Apr 29, 2024 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 6,195 |
| Apr 26, 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 11,714 |
| Apr 25, 2024 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 7,759 |
| Apr 24, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 4,374 |