As of 10:33:04 AM GMT. 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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 2,400.00 | 2,400.00 | 2,380.00 | 2,380.00 | 2,380.00 | 3,543 |
| Dec 13, 2024 | 2,320.00 | 2,460.00 | 2,310.00 | 2,460.00 | 2,460.00 | 391,560 |
| Dec 12, 2024 | 2,300.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | 124,926 |
| Dec 11, 2024 | 2,280.00 | 2,300.00 | 2,260.00 | 2,300.00 | 2,300.00 | 79,486 |
| Dec 10, 2024 | 2,260.00 | 2,280.00 | 2,240.00 | 2,280.00 | 2,280.00 | 49,155 |
| Dec 9, 2024 | 2,180.00 | 2,260.00 | 2,180.00 | 2,250.00 | 2,250.00 | 127,516 |
| Dec 6, 2024 | 2,140.00 | 2,140.00 | 2,110.00 | 2,140.00 | 2,140.00 | 149,704 |
| Dec 5, 2024 | 2,140.00 | 2,160.00 | 2,130.00 | 2,140.00 | 2,140.00 | 68,760 |
| Dec 4, 2024 | 2,140.00 | 2,140.00 | 2,120.00 | 2,130.00 | 2,130.00 | 12,723 |
| Dec 3, 2024 | 2,120.00 | 2,130.00 | 2,120.00 | 2,130.00 | 2,130.00 | 52,437 |
| Dec 2, 2024 | 2,220.00 | 2,220.00 | 2,100.00 | 2,100.00 | 2,100.00 | 68,439 |
| Nov 29, 2024 | 2,240.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,220.00 | 103,555 |
| Nov 28, 2024 | 2,230.00 | 2,240.00 | 2,220.00 | 2,240.00 | 2,240.00 | 24,493 |
| Nov 27, 2024 | 2,140.00 | 2,220.00 | 2,140.00 | 2,220.00 | 2,220.00 | 87,082 |
| Nov 26, 2024 | 2,060.00 | 2,120.00 | 2,060.00 | 2,120.00 | 2,120.00 | 43,136 |
| Nov 25, 2024 | 2,060.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 1,213 |
| Nov 22, 2024 | 2,080.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 11,459 |
| Nov 21, 2024 | 2,100.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | 52,839 |
| Nov 20, 2024 | 2,100.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 42,677 |
| Nov 19, 2024 | 2,040.00 | 2,100.00 | 2,020.00 | 2,080.00 | 2,080.00 | 57,700 |
| Nov 18, 2024 | 1,990.00 | 2,040.00 | 1,960.00 | 2,040.00 | 2,040.00 | 141,303 |
| Nov 15, 2024 | 2,080.00 | 2,080.00 | 2,020.00 | 2,020.00 | 2,020.00 | 31,329 |
| Nov 14, 2024 | 2,100.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,100.00 | 16,381 |
| Nov 13, 2024 | 2,100.00 | 2,140.00 | 2,060.00 | 2,100.00 | 2,100.00 | 107,218 |
| Nov 12, 2024 | 2,220.00 | 2,220.00 | 2,160.00 | 2,160.00 | 2,160.00 | 39,709 |
| Nov 11, 2024 | 2,240.00 | 2,260.00 | 2,200.00 | 2,260.00 | 2,260.00 | 228,090 |
| Nov 8, 2024 | 2,320.00 | 2,320.00 | 2,260.00 | 2,260.00 | 2,260.00 | 24,106 |
| Nov 7, 2024 | 2,420.00 | 2,420.00 | 2,280.00 | 2,330.00 | 2,330.00 | 72,611 |
| Nov 6, 2024 | 2,470.00 | 2,480.00 | 2,440.00 | 2,440.00 | 2,440.00 | 43,065 |
| Nov 5, 2024 | 2,450.00 | 2,460.00 | 2,440.00 | 2,460.00 | 2,460.00 | 73,347 |
| Nov 4, 2024 | 2,460.00 | 2,500.00 | 2,460.00 | 2,470.00 | 2,470.00 | 54,492 |
| Nov 1, 2024 | 2,360.00 | 2,460.00 | 2,360.00 | 2,460.00 | 2,460.00 | 295,773 |
| Oct 31, 2024 | 2,360.00 | 2,360.00 | 2,350.00 | 2,360.00 | 2,360.00 | 49,166 |
| Oct 30, 2024 | 2,340.00 | 2,340.00 | 2,320.00 | 2,340.00 | 2,340.00 | 62,820 |
| Oct 29, 2024 | 2,360.00 | 2,420.00 | 2,350.00 | 2,350.00 | 2,350.00 | 44,645 |
| Oct 28, 2024 | 2,190.00 | 2,360.00 | 2,190.00 | 2,360.00 | 2,360.00 | 285,443 |
| Oct 25, 2024 | 2,220.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | 83,900 |
| Oct 24, 2024 | 2,220.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 253,547 |
| Oct 23, 2024 | 2,200.00 | 2,220.00 | 2,160.00 | 2,220.00 | 2,220.00 | 173,744 |
| Oct 22, 2024 | 2,220.00 | 2,240.00 | 2,140.00 | 2,200.00 | 2,200.00 | 106,603 |
| Oct 21, 2024 | 1,930.00 | 2,140.00 | 1,930.00 | 2,120.00 | 2,120.00 | 494,653 |
| Oct 18, 2024 | 1,940.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,386 |
| Oct 17, 2024 | 1,955.00 | 1,960.00 | 1,910.00 | 1,950.00 | 1,950.00 | 50,597 |
| Oct 16, 2024 | 1,960.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | 25,129 |
| Oct 15, 2024 | 2,000.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,960.00 | 5,935 |
| Oct 14, 2024 | 2,000.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | 164,993 |
| Oct 11, 2024 | 2,040.00 | 2,040.00 | 1,990.00 | 1,990.00 | 1,990.00 | 91,551 |
| Oct 10, 2024 | 2,080.00 | 2,080.00 | 1,990.00 | 2,000.00 | 2,000.00 | 173,630 |
| Oct 9, 2024 | 2,040.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | 121,051 |
| Oct 8, 2024 | 1,910.00 | 2,040.00 | 1,910.00 | 2,000.00 | 2,000.00 | 522,413 |
| Oct 7, 2024 | 1,810.00 | 1,870.00 | 1,810.00 | 1,870.00 | 1,870.00 | 249,185 |
| Oct 4, 2024 | 1,660.00 | 1,720.00 | 1,660.00 | 1,720.00 | 1,720.00 | 364,306 |
| Oct 3, 2024 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | 11,159 |
| Oct 2, 2024 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 111,382 |
| Oct 1, 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 201,441 |
| Sep 30, 2024 | 1,670.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | 35,817 |
| Sep 27, 2024 | 1,640.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 21,002 |
| Sep 25, 2024 | 1,620.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | 24,162 |
| Sep 24, 2024 | 1,630.00 | 1,635.00 | 1,630.00 | 1,635.00 | 1,635.00 | 26,211 |
| Sep 23, 2024 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 7,866 |
| Sep 19, 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 11 |
| Sep 18, 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 3,744 |
| Sep 16, 2024 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 58,246 |
| Sep 13, 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 934 |
| Sep 12, 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 60 |
| Sep 11, 2024 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | 279,982 |
| Sep 10, 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 55 |
| Sep 6, 2024 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | 1,010 |
| Sep 3, 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 14 |
| Sep 2, 2024 | 1,670.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | 25,198 |
| Aug 30, 2024 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,670.00 | 33,100 |
| Aug 28, 2024 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 14,990 |
| Aug 27, 2024 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 2,177 |
| Aug 26, 2024 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 3,708 |
| Aug 21, 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 49,345 |
| Aug 20, 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 257,000 |
| Aug 19, 2024 | 1,680.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | 41,828 |
| Aug 16, 2024 | 1,640.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,680.00 | 46,460 |
| Aug 15, 2024 | 1,630.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1,680 |
| Aug 14, 2024 | 1,610.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,640.00 | 11,494 |
| Aug 13, 2024 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 2,200 |
| Aug 8, 2024 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 67,519 |
| Aug 7, 2024 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 17,865 |
| Aug 6, 2024 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,595.00 | 945 |
| Jul 31, 2024 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 4,868 |
| Jul 29, 2024 | 1,610.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 39,701 |
| Jul 26, 2024 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 26,862 |
| Jul 25, 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 3,000 |
| Jul 24, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 13,288 |
| Jul 23, 2024 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 4,104 |
| Jul 22, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 500 |
| Jul 18, 2024 | 1,620.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 55,519 |
| Jul 17, 2024 | 1,610.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | 42,654 |
| Jul 16, 2024 | 1,570.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,620.00 | 101,624 |
| Jul 15, 2024 | 1,540.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 55,114 |
| Jul 12, 2024 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 39,795 |
| Jul 11, 2024 | 1,535.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,540.00 | 28,230 |
| Jul 10, 2024 | 1,540.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 199,840 |
| Jul 9, 2024 | 1,590.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,565.00 | 3,712 |
| Jul 8, 2024 | 1,625.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | 40,764 |
| Jul 5, 2024 | 1,620.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1,553 |
| Jul 4, 2024 | 1,640.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 5,613 |
| Jul 3, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 641 |
| Jul 2, 2024 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,256 |
| Jul 1, 2024 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 93,640 |
| Jun 28, 2024 | 1,665.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,670.00 | 109,447 |
| Jun 27, 2024 | 1,660.00 | 1,670.00 | 1,660.00 | 1,665.00 | 1,665.00 | 16,600 |
| Jun 26, 2024 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 24,815 |
| Jun 25, 2024 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | 927 |
| Jun 24, 2024 | 1,670.00 | 1,680.00 | 1,665.00 | 1,667.50 | 1,667.50 | 73,128 |
| Jun 21, 2024 | 1,630.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,640.00 | 26,735 |
| Jun 20, 2024 | 1,630.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | 771 |
| Jun 19, 2024 | 1,630.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 2,197 |
| Jun 18, 2024 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 37,544 |
| Jun 14, 2024 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | 6,708 |
| Jun 13, 2024 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 685 |
| Jun 12, 2024 | 1,650.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 39,947 |
| Jun 11, 2024 | 1,650.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | 18,223 |
| Jun 10, 2024 | 1,700.00 | 1,720.00 | 1,640.00 | 1,640.00 | 1,640.00 | 86,098 |
| Jun 7, 2024 | 1,640.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,660.00 | 4,419 |
| Jun 6, 2024 | 1,650.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,640.00 | 72,797 |
| Jun 5, 2024 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 86,373 |
| Jun 4, 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 4,104 |
| Jun 3, 2024 | 1,620.00 | 1,625.00 | 1,620.00 | 1,625.00 | 1,625.00 | 25,057 |
| May 31, 2024 | 1,630.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,610.00 | 436 |
| May 30, 2024 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 74,783 |
| May 29, 2024 | 1,640.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 24,297 |
| May 28, 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 6,122 |
| May 27, 2024 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 12,496 |
| May 23, 2024 | 1,670.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | 77,593 |
| May 22, 2024 | 1,670.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | 188,746 |
| May 21, 2024 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 18,069 |
| May 17, 2024 | 1,690.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,670.00 | 110,627 |
| May 16, 2024 | 1,690.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | 165,380 |
| May 15, 2024 | 1,710.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,700.00 | 94,036 |
| May 14, 2024 | 1,690.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | 52,121 |
| May 13, 2024 | 1,690.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 123,763 |
| May 10, 2024 | 1,690.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 116,420 |
| May 8, 2024 | 1,770.00 | 1,770.00 | 1,730.00 | 1,750.00 | 1,750.00 | 205,013 |
| May 7, 2024 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 103,621 |
| May 6, 2024 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 113,810 |
| May 3, 2024 | 1,820.00 | 1,830.00 | 1,790.00 | 1,795.00 | 1,795.00 | 273,482 |
| May 2, 2024 | 1,800.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 121,451 |
| Apr 30, 2024 | 1,760.00 | 1,850.00 | 1,760.00 | 1,840.00 | 1,840.00 | 436,089 |
| Apr 29, 2024 | 1,710.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | 416,872 |
| Apr 26, 2024 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 115,181 |
| Apr 24, 2024 | 1,700.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | 215,773 |
| Apr 23, 2024 | 1,720.00 | 1,790.00 | 1,690.00 | 1,690.00 | 1,690.00 | 611,276 |