Oslo - Delayed Quote NOK
Olav Thon Eiendomsselskap ASA (OLT.OL)
252.00
-2.00
(-0.79%)
As of 3:22:41 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 28, 2025 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | 4,216 |
| Apr 25, 2025 | 255.00 | 257.00 | 254.00 | 254.00 | 254.00 | 4,422 |
| Apr 24, 2025 | 255.00 | 255.00 | 253.00 | 255.00 | 255.00 | 6,912 |
| Apr 23, 2025 | 252.00 | 256.00 | 251.00 | 255.00 | 255.00 | 3,607 |
| Apr 22, 2025 | 256.00 | 256.00 | 247.00 | 252.00 | 252.00 | 5,186 |
| Apr 16, 2025 | 252.00 | 252.00 | 245.00 | 251.00 | 251.00 | 1,221 |
| Apr 15, 2025 | 246.00 | 254.00 | 246.00 | 251.00 | 251.00 | 4,412 |
| Apr 14, 2025 | 259.00 | 259.00 | 248.00 | 252.00 | 252.00 | 3,898 |
| Apr 11, 2025 | 260.00 | 260.00 | 239.00 | 251.00 | 251.00 | 3,558 |
| Apr 10, 2025 | 250.00 | 256.00 | 248.00 | 251.00 | 251.00 | 5,676 |
| Apr 9, 2025 | 249.00 | 249.00 | 237.00 | 239.00 | 239.00 | 6,812 |
| Apr 8, 2025 | 237.00 | 247.00 | 237.00 | 246.00 | 246.00 | 5,906 |
| Apr 7, 2025 | 240.00 | 241.00 | 229.00 | 238.00 | 238.00 | 17,139 |
| Apr 4, 2025 | 248.00 | 252.00 | 245.00 | 246.00 | 246.00 | 4,595 |
| Apr 3, 2025 | 254.00 | 254.00 | 245.00 | 252.00 | 252.00 | 8,795 |
| Apr 2, 2025 | 260.00 | 260.00 | 251.00 | 254.00 | 254.00 | 3,994 |
| Apr 1, 2025 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 8,377 |
| Mar 31, 2025 | 261.00 | 261.00 | 256.00 | 259.00 | 259.00 | 2,071 |
| Mar 28, 2025 | 258.00 | 260.00 | 253.00 | 258.00 | 258.00 | 5,027 |
| Mar 27, 2025 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | 2,278 |
| Mar 26, 2025 | 258.00 | 258.00 | 257.00 | 258.00 | 258.00 | 2,605 |
| Mar 25, 2025 | 257.00 | 262.00 | 257.00 | 260.00 | 260.00 | 4,906 |
| Mar 24, 2025 | 256.00 | 259.00 | 256.00 | 257.00 | 257.00 | 2,863 |
| Mar 21, 2025 | 261.00 | 261.00 | 257.00 | 260.00 | 260.00 | 24,476 |
| Mar 20, 2025 | 260.00 | 263.00 | 259.00 | 260.00 | 260.00 | 7,758 |
| Mar 19, 2025 | 257.00 | 259.00 | 253.00 | 255.00 | 255.00 | 13,418 |
| Mar 18, 2025 | 262.00 | 262.00 | 258.00 | 259.00 | 259.00 | 14,862 |
| Mar 17, 2025 | 259.00 | 262.00 | 259.00 | 261.00 | 261.00 | 5,744 |
| Mar 14, 2025 | 256.00 | 259.00 | 253.00 | 258.00 | 258.00 | 5,534 |
| Mar 13, 2025 | 260.00 | 263.00 | 253.00 | 256.00 | 256.00 | 10,802 |
| Mar 12, 2025 | 257.00 | 258.00 | 254.00 | 258.00 | 258.00 | 5,304 |
| Mar 11, 2025 | 255.00 | 256.00 | 247.00 | 254.00 | 254.00 | 13,274 |
| Mar 10, 2025 | 250.00 | 255.00 | 250.00 | 254.00 | 254.00 | 5,715 |
| Mar 7, 2025 | 252.00 | 254.00 | 248.00 | 251.00 | 251.00 | 11,505 |
| Mar 6, 2025 | 252.00 | 259.00 | 251.00 | 254.00 | 254.00 | 9,946 |
| Mar 5, 2025 | 243.00 | 254.00 | 243.00 | 249.00 | 249.00 | 15,240 |
| Mar 4, 2025 | 259.00 | 259.00 | 242.00 | 243.00 | 243.00 | 15,403 |
| Mar 3, 2025 | 250.00 | 260.00 | 250.00 | 253.00 | 253.00 | 70,736 |
| Feb 28, 2025 | 241.00 | 248.00 | 238.00 | 248.00 | 248.00 | 6,458 |
| Feb 27, 2025 | 243.00 | 243.00 | 241.00 | 242.00 | 242.00 | 3,509 |
| Feb 26, 2025 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 3,228 |
| Feb 25, 2025 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | 1,976 |
| Feb 24, 2025 | 246.00 | 249.00 | 246.00 | 248.00 | 248.00 | 8,103 |
| Feb 21, 2025 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | 4,913 |
| Feb 20, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 4,685 |
| Feb 19, 2025 | 250.00 | 250.00 | 247.00 | 248.00 | 248.00 | 4,136 |
| Feb 18, 2025 | 244.00 | 249.00 | 243.00 | 249.00 | 249.00 | 9,458 |
| Feb 17, 2025 | 240.00 | 244.00 | 238.00 | 243.00 | 243.00 | 13,385 |
| Feb 14, 2025 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | 2,011 |
| Feb 13, 2025 | 239.00 | 241.00 | 238.00 | 238.00 | 238.00 | 4,561 |
| Feb 12, 2025 | 239.00 | 241.00 | 234.00 | 241.00 | 241.00 | 25,252 |
| Feb 11, 2025 | 237.00 | 237.00 | 231.00 | 236.00 | 236.00 | 3,754 |
| Feb 10, 2025 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | 6,814 |
| Feb 7, 2025 | 230.00 | 233.00 | 230.00 | 231.00 | 231.00 | 14,485 |
| Feb 6, 2025 | 232.00 | 233.00 | 229.00 | 229.00 | 229.00 | 5,000 |
| Feb 5, 2025 | 229.00 | 232.00 | 229.00 | 229.00 | 229.00 | 131,503 |
| Feb 4, 2025 | 226.00 | 229.00 | 224.00 | 229.00 | 229.00 | 7,441 |
| Feb 3, 2025 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 12,235 |
| Jan 31, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 20,586 |
| Jan 30, 2025 | 226.00 | 230.00 | 224.00 | 229.00 | 229.00 | 55,315 |
| Jan 29, 2025 | 226.00 | 227.00 | 225.00 | 227.00 | 227.00 | 5,292 |
| Jan 28, 2025 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 6,006 |
| Jan 27, 2025 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 25,372 |
| Jan 24, 2025 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | 39,587 |
| Jan 23, 2025 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | 66,157 |
| Jan 22, 2025 | 220.00 | 223.00 | 219.00 | 223.00 | 223.00 | 5,442 |
| Jan 21, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 2,262 |
| Jan 20, 2025 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | 2,053 |
| Jan 17, 2025 | 222.00 | 223.00 | 220.00 | 223.00 | 223.00 | 1,948 |
| Jan 16, 2025 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | 3,680 |
| Jan 15, 2025 | 223.00 | 223.00 | 221.00 | 222.00 | 222.00 | 11,428 |
| Jan 14, 2025 | 223.00 | 225.00 | 222.00 | 222.00 | 222.00 | 23,775 |
| Jan 13, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 6,453 |
| Jan 10, 2025 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | 4,194 |
| Jan 9, 2025 | 227.00 | 227.00 | 223.00 | 224.00 | 224.00 | 9,540 |
| Jan 8, 2025 | 228.00 | 230.00 | 223.00 | 225.00 | 225.00 | 20,436 |
| Jan 7, 2025 | 229.00 | 230.00 | 226.00 | 227.00 | 227.00 | 10,910 |
| Jan 6, 2025 | 231.00 | 231.00 | 227.00 | 228.00 | 228.00 | 2,899 |
| Jan 3, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1,962 |
| Jan 2, 2025 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | 6,591 |
| Dec 30, 2024 | 224.00 | 227.00 | 222.00 | 227.00 | 227.00 | 4,979 |
| Dec 27, 2024 | 225.00 | 225.00 | 221.00 | 224.00 | 224.00 | 34,111 |
| Dec 23, 2024 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 4,149 |
| Dec 20, 2024 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 4,224 |
| Dec 19, 2024 | 222.00 | 225.00 | 221.00 | 224.00 | 224.00 | 9,486 |
| Dec 18, 2024 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 26,298 |
| Dec 17, 2024 | 221.00 | 223.00 | 218.00 | 223.00 | 223.00 | 18,558 |
| Dec 16, 2024 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | 2,483 |
| Dec 13, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 9,564 |
| Dec 12, 2024 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 84,752 |
| Dec 11, 2024 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1,208 |
| Dec 10, 2024 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 1,998 |
| Dec 9, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 2,897 |
| Dec 6, 2024 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | 3,913 |
| Dec 5, 2024 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 5,781 |
| Dec 4, 2024 | 222.00 | 222.00 | 215.00 | 215.00 | 215.00 | 8,890 |
| Dec 3, 2024 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | 3,092 |
| Dec 2, 2024 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | 2,984 |
| Nov 29, 2024 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | 3,115 |
| Nov 28, 2024 | 220.00 | 220.00 | 215.00 | 217.00 | 217.00 | 4,043 |
| Nov 27, 2024 | 217.00 | 220.00 | 216.00 | 220.00 | 220.00 | 129,830 |
| Nov 26, 2024 | 222.00 | 222.00 | 217.00 | 218.00 | 218.00 | 6,240 |
| Nov 25, 2024 | 219.00 | 220.00 | 219.00 | 219.00 | 219.00 | 7,476 |
| Nov 22, 2024 | 219.00 | 222.00 | 218.00 | 219.00 | 219.00 | 114,462 |
| Nov 21, 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 2,744 |
| Nov 20, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 2,143 |
| Nov 19, 2024 | 218.00 | 223.00 | 218.00 | 222.00 | 222.00 | 915 |
| Nov 18, 2024 | 220.00 | 226.00 | 220.00 | 220.00 | 220.00 | 27,015 |
| Nov 15, 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 5,811 |
| Nov 14, 2024 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 2,470 |
| Nov 13, 2024 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 2,742 |
| Nov 12, 2024 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 1,725 |
| Nov 11, 2024 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | 3,908 |
| Nov 8, 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 2,959 |
| Nov 7, 2024 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 93,254 |
| Nov 6, 2024 | 222.00 | 225.00 | 221.00 | 221.00 | 221.00 | 3,924 |
| Nov 5, 2024 | 223.00 | 226.00 | 221.00 | 226.00 | 226.00 | 3,827 |
| Nov 4, 2024 | 223.00 | 223.00 | 221.00 | 221.00 | 221.00 | 9,310 |
| Nov 1, 2024 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 1,330 |
| Oct 31, 2024 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 2,956 |
| Oct 30, 2024 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 28,808 |
| Oct 29, 2024 | 224.00 | 225.00 | 222.00 | 225.00 | 225.00 | 4,685 |
| Oct 28, 2024 | 222.00 | 225.00 | 222.00 | 224.00 | 224.00 | 9,973 |
| Oct 25, 2024 | 224.00 | 225.00 | 223.00 | 225.00 | 225.00 | 2,469 |
| Oct 24, 2024 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 35,055 |
| Oct 23, 2024 | 222.00 | 223.00 | 215.00 | 222.00 | 222.00 | 19,989 |
| Oct 22, 2024 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | 43,237 |
| Oct 21, 2024 | 223.00 | 223.00 | 221.00 | 222.00 | 222.00 | 45,742 |
| Oct 18, 2024 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | 54,337 |
| Oct 17, 2024 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | 8,911 |
| Oct 16, 2024 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | 14,619 |
| Oct 15, 2024 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 4,119 |
| Oct 14, 2024 | 223.00 | 223.00 | 222.00 | 223.00 | 223.00 | 15,713 |
| Oct 11, 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | 1,933 |
| Oct 10, 2024 | 224.00 | 225.00 | 222.00 | 222.00 | 222.00 | 1,856 |
| Oct 9, 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 18,860 |
| Oct 8, 2024 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | 143,053 |
| Oct 7, 2024 | 224.00 | 225.00 | 223.00 | 224.00 | 224.00 | 19,716 |
| Oct 4, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 2,576 |
| Oct 3, 2024 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 4,045 |
| Oct 2, 2024 | 227.00 | 227.00 | 224.00 | 224.00 | 224.00 | 1,350 |
| Oct 1, 2024 | 224.00 | 225.00 | 224.00 | 224.00 | 224.00 | 287 |
| Sep 30, 2024 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 22,068 |
| Sep 27, 2024 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 14,219 |
| Sep 26, 2024 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | 4,110 |
| Sep 25, 2024 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | 19,786 |
| Sep 24, 2024 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | 1,626 |
| Sep 23, 2024 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | 3,264 |
| Sep 20, 2024 | 227.00 | 227.00 | 224.00 | 225.00 | 225.00 | 2,894 |
| Sep 19, 2024 | 224.00 | 227.00 | 224.00 | 224.00 | 224.00 | 8,051 |
| Sep 18, 2024 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 8,675 |
| Sep 17, 2024 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 5,130 |
| Sep 16, 2024 | 227.00 | 228.00 | 226.00 | 228.00 | 228.00 | 426 |
| Sep 13, 2024 | 228.00 | 229.00 | 226.00 | 228.00 | 228.00 | 23,068 |
| Sep 12, 2024 | 228.00 | 228.00 | 227.00 | 228.00 | 228.00 | 1,394 |
| Sep 11, 2024 | 226.00 | 228.00 | 223.00 | 228.00 | 228.00 | 60,069 |
| Sep 10, 2024 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 2,411 |
| Sep 9, 2024 | 222.00 | 224.00 | 219.00 | 224.00 | 224.00 | 6,057 |
| Sep 6, 2024 | 225.00 | 226.00 | 222.00 | 224.00 | 224.00 | 2,907 |
| Sep 5, 2024 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | 1,058 |
| Sep 4, 2024 | 227.00 | 228.00 | 226.00 | 226.00 | 226.00 | 1,796 |
| Sep 3, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 2,772 |
| Sep 2, 2024 | 228.00 | 228.00 | 227.00 | 228.00 | 228.00 | 2,145 |
| Aug 30, 2024 | 229.00 | 229.00 | 225.00 | 228.00 | 228.00 | 6,158 |
| Aug 29, 2024 | 226.00 | 229.00 | 223.00 | 229.00 | 229.00 | 6,214 |
| Aug 28, 2024 | 228.00 | 228.00 | 223.00 | 224.00 | 224.00 | 3,745 |
| Aug 27, 2024 | 227.00 | 227.00 | 226.00 | 227.00 | 227.00 | 11,761 |
| Aug 26, 2024 | 226.00 | 229.00 | 226.00 | 228.00 | 228.00 | 2,080 |
| Aug 23, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 3,345 |
| Aug 22, 2024 | 230.00 | 232.00 | 227.00 | 227.00 | 227.00 | 1,838 |
| Aug 21, 2024 | 228.00 | 232.00 | 228.00 | 231.00 | 231.00 | 2,345 |
| Aug 20, 2024 | 231.00 | 231.00 | 228.00 | 229.00 | 229.00 | 1,043 |
| Aug 19, 2024 | 233.00 | 233.00 | 230.00 | 231.00 | 231.00 | 1,144 |
| Aug 16, 2024 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | 8,823 |
| Aug 15, 2024 | 233.00 | 233.00 | 228.00 | 228.00 | 228.00 | 8,361 |
| Aug 14, 2024 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 897 |
| Aug 13, 2024 | 233.00 | 233.00 | 228.00 | 233.00 | 233.00 | 1,020 |
| Aug 12, 2024 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 2,426 |
| Aug 9, 2024 | 233.00 | 233.00 | 228.00 | 228.00 | 228.00 | 5,182 |
| Aug 8, 2024 | 225.00 | 233.00 | 225.00 | 232.00 | 232.00 | 2,943 |
| Aug 7, 2024 | 226.00 | 233.00 | 226.00 | 231.00 | 231.00 | 6,725 |
| Aug 6, 2024 | 224.00 | 226.00 | 221.00 | 226.00 | 226.00 | 5,662 |
| Aug 5, 2024 | 225.00 | 225.00 | 213.00 | 224.00 | 224.00 | 15,407 |
| Aug 2, 2024 | 232.00 | 232.00 | 225.00 | 227.00 | 227.00 | 1,765 |
| Aug 1, 2024 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | 970 |
| Jul 31, 2024 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 3,782 |
| Jul 30, 2024 | 232.00 | 232.00 | 229.00 | 232.00 | 232.00 | 770 |
| Jul 29, 2024 | 231.00 | 232.00 | 228.00 | 231.00 | 231.00 | 21,871 |
| Jul 26, 2024 | 228.00 | 231.00 | 226.00 | 231.00 | 231.00 | 16,275 |
| Jul 25, 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 1,505 |
| Jul 24, 2024 | 228.00 | 231.00 | 226.00 | 231.00 | 231.00 | 4,948 |
| Jul 23, 2024 | 228.00 | 228.00 | 225.00 | 228.00 | 228.00 | 960 |
| Jul 22, 2024 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 5,004 |
| Jul 19, 2024 | 222.00 | 225.00 | 222.00 | 222.00 | 222.00 | 908 |
| Jul 18, 2024 | 221.00 | 224.00 | 221.00 | 222.00 | 222.00 | 366 |
| Jul 17, 2024 | 226.00 | 226.00 | 223.00 | 223.00 | 223.00 | 441 |
| Jul 16, 2024 | 228.00 | 228.00 | 222.00 | 225.00 | 225.00 | 3,480 |
| Jul 15, 2024 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,405 |
| Jul 12, 2024 | 221.00 | 225.00 | 221.00 | 225.00 | 225.00 | 1,882 |
| Jul 11, 2024 | 221.00 | 225.00 | 221.00 | 221.00 | 221.00 | 1,712 |
| Jul 10, 2024 | 224.00 | 225.00 | 221.00 | 225.00 | 225.00 | 11,277 |
| Jul 9, 2024 | 223.00 | 224.00 | 221.00 | 222.00 | 222.00 | 91,276 |
| Jul 8, 2024 | 225.00 | 225.00 | 221.00 | 224.00 | 224.00 | 2,272 |
| Jul 5, 2024 | 223.00 | 224.00 | 221.00 | 224.00 | 224.00 | 1,447 |
| Jul 4, 2024 | 224.00 | 226.00 | 223.00 | 224.00 | 224.00 | 4,686 |
| Jul 3, 2024 | 223.00 | 224.00 | 221.00 | 224.00 | 224.00 | 3,026 |
| Jul 2, 2024 | 220.00 | 224.00 | 220.00 | 223.00 | 223.00 | 1,823 |
| Jul 1, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1,871 |
| Jun 28, 2024 | 220.00 | 224.00 | 217.00 | 224.00 | 224.00 | 2,845 |
| Jun 27, 2024 | 221.00 | 224.00 | 219.00 | 223.00 | 223.00 | 2,513 |
| Jun 26, 2024 | 221.00 | 221.00 | 219.00 | 221.00 | 221.00 | 2,968 |
| Jun 25, 2024 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | 2,124 |
| Jun 24, 2024 | 223.00 | 223.00 | 219.00 | 222.00 | 222.00 | 5,828 |
| Jun 21, 2024 | 223.00 | 223.00 | 220.00 | 222.00 | 222.00 | 572 |
| Jun 20, 2024 | 223.00 | 224.00 | 220.00 | 223.00 | 223.00 | 6,798 |
| Jun 19, 2024 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2,096 |
| Jun 18, 2024 | 224.00 | 224.00 | 221.00 | 224.00 | 224.00 | 1,641 |
| Jun 17, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 6,780 |
| Jun 14, 2024 | 220.00 | 224.00 | 220.00 | 221.00 | 221.00 | 2,753 |
| Jun 13, 2024 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 933 |
| Jun 12, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 16,278 |
| Jun 11, 2024 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | 2,770 |
| Jun 10, 2024 | 221.00 | 221.00 | 217.00 | 220.00 | 220.00 | 3,004 |
| Jun 7, 2024 | 223.00 | 223.00 | 220.00 | 221.00 | 221.00 | 1,193 |
| Jun 6, 2024 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | 530 |
| Jun 5, 2024 | 224.00 | 224.00 | 222.00 | 223.00 | 223.00 | 13,656 |
| Jun 4, 2024 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | 1,521 |
| Jun 3, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 5,121 |
| May 31, 2024 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | 3,627 |
| May 30, 2024 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 2,987 |
| May 29, 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 2,500 |
| May 28, 2024 | 226.00 | 226.00 | 219.00 | 219.00 | 219.00 | 3,967 |
| May 27, 2024 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 626 |
| May 24, 2024 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | 1,717 |
| May 23, 2024 | 226.00 | 226.00 | 223.00 | 226.00 | 226.00 | 4,813 |
| May 22, 2024 | 224.00 | 227.00 | 224.00 | 226.00 | 226.00 | 5,589 |
| May 21, 2024 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 5,962 |
| May 16, 2024 | 7 Dividend | |||||
| May 16, 2024 | 225.00 | 225.00 | 219.00 | 223.00 | 223.00 | 88,354 |
| May 15, 2024 | 226.00 | 226.00 | 225.00 | 219.00 | 212.00 | 6,622 |
| May 14, 2024 | 230.00 | 230.00 | 223.00 | 226.00 | 218.78 | 4,808 |
| May 13, 2024 | 228.00 | 228.00 | 223.00 | 225.00 | 217.81 | 12,239 |
| May 10, 2024 | 223.00 | 231.00 | 223.00 | 228.00 | 220.71 | 2,010 |
| May 8, 2024 | 223.00 | 230.00 | 223.00 | 223.00 | 215.87 | 9,995 |
| May 7, 2024 | 225.00 | 225.00 | 222.00 | 223.00 | 215.87 | 17,416 |
| May 6, 2024 | 224.00 | 225.00 | 221.00 | 224.00 | 216.84 | 2,136 |
| May 3, 2024 | 225.00 | 225.00 | 221.00 | 224.00 | 216.84 | 1,793 |
| May 2, 2024 | 225.00 | 225.00 | 220.00 | 225.00 | 217.81 | 3,125 |
| Apr 30, 2024 | 224.00 | 224.00 | 219.00 | 221.00 | 213.94 | 1,198 |
| Apr 29, 2024 | 223.00 | 223.00 | 216.00 | 218.00 | 211.03 | 5,329 |