Oslo - Delayed Quote NOK
Wilh. Wilhelmsen Holding ASA (WWIB.OL)
371.00
+2.00
+(0.54%)
At close: 4:25:24 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 29, 2025 | 370.00 | 375.50 | 369.00 | 371.00 | 371.00 | 2,307 |
| Apr 28, 2025 | 359.00 | 369.00 | 359.00 | 369.00 | 369.00 | 5,982 |
| Apr 25, 2025 | 351.00 | 367.50 | 351.00 | 357.00 | 357.00 | 2,970 |
| Apr 24, 2025 | 361.00 | 362.00 | 356.00 | 360.50 | 360.50 | 1,275 |
| Apr 23, 2025 | 353.00 | 365.50 | 353.00 | 363.50 | 363.50 | 7,858 |
| Apr 22, 2025 | 357.00 | 357.00 | 343.00 | 349.00 | 349.00 | 2,976 |
| Apr 16, 2025 | 355.00 | 357.00 | 353.50 | 355.00 | 355.00 | 518 |
| Apr 15, 2025 | 360.00 | 361.50 | 357.00 | 357.00 | 357.00 | 779 |
| Apr 14, 2025 | 356.00 | 367.50 | 356.00 | 361.50 | 361.50 | 4,395 |
| Apr 11, 2025 | 357.50 | 359.50 | 348.00 | 355.00 | 355.00 | 6,154 |
| Apr 10, 2025 | 350.00 | 358.50 | 347.50 | 351.00 | 351.00 | 4,560 |
| Apr 9, 2025 | 344.00 | 344.00 | 328.50 | 335.50 | 335.50 | 8,622 |
| Apr 8, 2025 | 344.50 | 344.50 | 327.00 | 343.50 | 343.50 | 13,918 |
| Apr 7, 2025 | 305.00 | 335.50 | 305.00 | 335.00 | 335.00 | 14,813 |
| Apr 4, 2025 | 350.00 | 350.00 | 336.00 | 337.00 | 337.00 | 5,368 |
| Apr 3, 2025 | 357.00 | 360.00 | 348.00 | 350.00 | 350.00 | 11,064 |
| Apr 2, 2025 | 361.00 | 364.00 | 359.00 | 363.00 | 363.00 | 13,151 |
| Apr 1, 2025 | 364.00 | 368.00 | 361.00 | 361.00 | 361.00 | 3,973 |
| Mar 31, 2025 | 372.00 | 372.00 | 362.00 | 365.00 | 365.00 | 1,559 |
| Mar 28, 2025 | 375.00 | 375.00 | 372.00 | 372.00 | 372.00 | 1,836 |
| Mar 27, 2025 | 371.00 | 372.00 | 365.00 | 372.00 | 372.00 | 4,095 |
| Mar 26, 2025 | 386.00 | 386.00 | 377.00 | 377.00 | 377.00 | 2,283 |
| Mar 25, 2025 | 390.00 | 390.00 | 383.00 | 385.00 | 385.00 | 2,483 |
| Mar 24, 2025 | 376.00 | 390.00 | 376.00 | 385.00 | 385.00 | 2,279 |
| Mar 21, 2025 | 376.00 | 377.00 | 375.00 | 375.00 | 375.00 | 7,413 |
| Mar 20, 2025 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | 1,606 |
| Mar 19, 2025 | 375.00 | 385.00 | 375.00 | 381.00 | 381.00 | 1,915 |
| Mar 18, 2025 | 375.00 | 382.00 | 375.00 | 382.00 | 382.00 | 11,032 |
| Mar 17, 2025 | 368.00 | 378.00 | 368.00 | 375.00 | 375.00 | 8,889 |
| Mar 14, 2025 | 370.00 | 371.00 | 367.00 | 370.00 | 370.00 | 2,900 |
| Mar 13, 2025 | 370.00 | 371.00 | 368.00 | 370.00 | 370.00 | 2,324 |
| Mar 12, 2025 | 360.00 | 370.00 | 360.00 | 364.00 | 364.00 | 5,086 |
| Mar 11, 2025 | 360.00 | 372.00 | 354.00 | 361.00 | 361.00 | 8,077 |
| Mar 10, 2025 | 374.00 | 374.00 | 364.00 | 367.00 | 367.00 | 3,952 |
| Mar 7, 2025 | 368.00 | 372.00 | 362.00 | 366.00 | 366.00 | 12,938 |
| Mar 6, 2025 | 384.00 | 384.00 | 373.00 | 373.00 | 373.00 | 2,405 |
| Mar 5, 2025 | 365.00 | 378.00 | 365.00 | 372.00 | 372.00 | 6,751 |
| Mar 4, 2025 | 369.00 | 372.00 | 367.00 | 368.00 | 368.00 | 13,839 |
| Mar 3, 2025 | 379.00 | 383.00 | 375.00 | 375.00 | 375.00 | 7,190 |
| Feb 28, 2025 | 377.00 | 377.00 | 371.00 | 375.00 | 375.00 | 176,449 |
| Feb 27, 2025 | 383.00 | 389.00 | 375.00 | 377.00 | 377.00 | 15,382 |
| Feb 26, 2025 | 387.00 | 390.00 | 387.00 | 388.00 | 388.00 | 11,492 |
| Feb 25, 2025 | 386.00 | 389.00 | 381.00 | 387.00 | 387.00 | 21,212 |
| Feb 24, 2025 | 381.00 | 381.00 | 375.00 | 375.00 | 375.00 | 3,875 |
| Feb 21, 2025 | 377.00 | 384.00 | 377.00 | 383.00 | 383.00 | 12,454 |
| Feb 20, 2025 | 383.00 | 383.00 | 378.00 | 378.00 | 378.00 | 8,502 |
| Feb 19, 2025 | 381.00 | 389.00 | 381.00 | 382.00 | 382.00 | 2,592 |
| Feb 18, 2025 | 390.00 | 390.00 | 382.00 | 389.00 | 389.00 | 7,958 |
| Feb 17, 2025 | 385.00 | 390.00 | 385.00 | 386.00 | 386.00 | 2,204 |
| Feb 14, 2025 | 400.00 | 400.00 | 380.00 | 393.00 | 393.00 | 8,495 |
| Feb 13, 2025 | 397.00 | 398.00 | 386.00 | 391.00 | 391.00 | 7,239 |
| Feb 12, 2025 | 414.00 | 417.00 | 403.00 | 403.00 | 403.00 | 15,287 |
| Feb 11, 2025 | 397.00 | 408.00 | 397.00 | 408.00 | 408.00 | 4,956 |
| Feb 10, 2025 | 402.00 | 402.00 | 395.00 | 397.00 | 397.00 | 1,256 |
| Feb 7, 2025 | 401.00 | 401.00 | 395.00 | 397.00 | 397.00 | 2,931 |
| Feb 6, 2025 | 396.00 | 402.00 | 395.00 | 400.00 | 400.00 | 7,673 |
| Feb 5, 2025 | 399.00 | 399.00 | 392.00 | 392.00 | 392.00 | 2,565 |
| Feb 4, 2025 | 381.00 | 394.00 | 381.00 | 393.00 | 393.00 | 4,411 |
| Feb 3, 2025 | 382.00 | 386.00 | 380.00 | 384.00 | 384.00 | 2,896 |
| Jan 31, 2025 | 384.00 | 396.00 | 384.00 | 393.00 | 393.00 | 1,103 |
| Jan 30, 2025 | 384.00 | 392.00 | 384.00 | 388.00 | 388.00 | 2,790 |
| Jan 29, 2025 | 386.00 | 392.00 | 382.00 | 389.00 | 389.00 | 3,390 |
| Jan 28, 2025 | 390.00 | 390.00 | 381.00 | 386.00 | 386.00 | 4,315 |
| Jan 27, 2025 | 381.00 | 387.00 | 375.00 | 385.00 | 385.00 | 3,995 |
| Jan 24, 2025 | 384.00 | 386.00 | 380.00 | 381.00 | 381.00 | 5,669 |
| Jan 23, 2025 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | 2,451 |
| Jan 22, 2025 | 393.00 | 393.00 | 382.00 | 382.00 | 382.00 | 2,549 |
| Jan 21, 2025 | 391.00 | 391.00 | 379.00 | 381.00 | 381.00 | 5,158 |
| Jan 20, 2025 | 373.00 | 393.00 | 373.00 | 387.00 | 387.00 | 1,938 |
| Jan 17, 2025 | 392.00 | 394.00 | 377.00 | 385.00 | 385.00 | 5,114 |
| Jan 16, 2025 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | 3,056 |
| Jan 15, 2025 | 395.00 | 400.00 | 392.00 | 396.00 | 396.00 | 6,861 |
| Jan 14, 2025 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 5,824 |
| Jan 13, 2025 | 412.00 | 412.00 | 396.00 | 396.00 | 396.00 | 7,508 |
| Jan 10, 2025 | 422.00 | 422.00 | 406.00 | 408.00 | 408.00 | 21,159 |
| Jan 9, 2025 | 401.00 | 408.00 | 401.00 | 407.00 | 407.00 | 7,567 |
| Jan 8, 2025 | 403.00 | 406.00 | 400.00 | 402.00 | 402.00 | 12,413 |
| Jan 7, 2025 | 396.00 | 400.00 | 387.00 | 398.00 | 398.00 | 3,828 |
| Jan 6, 2025 | 399.00 | 400.00 | 395.00 | 396.00 | 396.00 | 6,373 |
| Jan 3, 2025 | 415.00 | 415.00 | 393.00 | 399.00 | 399.00 | 8,621 |
| Jan 2, 2025 | 409.00 | 409.00 | 400.00 | 404.00 | 404.00 | 9,630 |
| Dec 30, 2024 | 398.00 | 402.00 | 394.00 | 399.00 | 399.00 | 14,299 |
| Dec 27, 2024 | 398.00 | 398.00 | 392.00 | 394.00 | 394.00 | 6,644 |
| Dec 23, 2024 | 381.00 | 389.00 | 377.00 | 387.00 | 387.00 | 5,296 |
| Dec 20, 2024 | 381.00 | 381.00 | 371.00 | 380.00 | 380.00 | 5,400 |
| Dec 19, 2024 | 369.00 | 380.00 | 365.00 | 376.00 | 376.00 | 24,467 |
| Dec 18, 2024 | 362.00 | 369.00 | 362.00 | 369.00 | 369.00 | 3,841 |
| Dec 17, 2024 | 372.00 | 373.00 | 363.00 | 364.00 | 364.00 | 8,452 |
| Dec 16, 2024 | 375.00 | 377.00 | 368.00 | 375.00 | 375.00 | 26,776 |
| Dec 13, 2024 | 371.00 | 381.00 | 371.00 | 379.00 | 379.00 | 3,373 |
| Dec 12, 2024 | 379.00 | 379.00 | 373.00 | 373.00 | 373.00 | 4,525 |
| Dec 11, 2024 | 380.00 | 384.00 | 380.00 | 380.00 | 380.00 | 1,474 |
| Dec 10, 2024 | 382.00 | 384.00 | 378.00 | 381.00 | 381.00 | 2,537 |
| Dec 9, 2024 | 379.00 | 386.00 | 376.00 | 382.00 | 382.00 | 2,095 |
| Dec 6, 2024 | 388.00 | 389.00 | 380.00 | 381.00 | 381.00 | 43,021 |
| Dec 5, 2024 | 390.00 | 394.00 | 388.00 | 390.00 | 390.00 | 2,178 |
| Dec 4, 2024 | 385.00 | 391.00 | 385.00 | 389.00 | 389.00 | 5,267 |
| Dec 3, 2024 | 387.00 | 387.00 | 385.00 | 385.00 | 385.00 | 2,707 |
| Dec 2, 2024 | 378.00 | 395.00 | 378.00 | 386.00 | 386.00 | 6,805 |
| Nov 29, 2024 | 397.00 | 397.00 | 385.00 | 389.00 | 389.00 | 4,889 |
| Nov 28, 2024 | 388.00 | 390.00 | 383.00 | 387.00 | 387.00 | 11,603 |
| Nov 27, 2024 | 390.00 | 390.00 | 376.00 | 382.00 | 382.00 | 10,901 |
| Nov 26, 2024 | 395.00 | 401.00 | 392.00 | 392.00 | 392.00 | 3,849 |
| Nov 25, 2024 | 407.00 | 407.00 | 393.00 | 400.00 | 400.00 | 17,664 |
| Nov 22, 2024 | 399.00 | 408.00 | 397.00 | 405.00 | 405.00 | 13,809 |
| Nov 21, 2024 | 392.00 | 396.00 | 389.00 | 395.00 | 395.00 | 4,502 |
| Nov 20, 2024 | 391.00 | 400.00 | 391.00 | 397.00 | 397.00 | 4,427 |
| Nov 19, 2024 | 392.00 | 393.00 | 385.00 | 390.00 | 390.00 | 6,254 |
| Nov 18, 2024 | 385.00 | 391.00 | 385.00 | 388.00 | 388.00 | 2,847 |
| Nov 15, 2024 | 396.00 | 396.00 | 387.00 | 392.00 | 392.00 | 4,099 |
| Nov 14, 2024 | 387.00 | 396.00 | 387.00 | 395.00 | 395.00 | 3,592 |
| Nov 13, 2024 | 380.00 | 385.00 | 378.00 | 380.00 | 380.00 | 1,912 |
| Nov 12, 2024 | 382.00 | 385.00 | 378.00 | 379.00 | 379.00 | 3,977 |
| Nov 11, 2024 | 383.00 | 385.00 | 376.00 | 381.00 | 381.00 | 5,585 |
| Nov 8, 2024 | 379.00 | 379.00 | 369.00 | 374.00 | 374.00 | 7,453 |
| Nov 7, 2024 | 8 Dividend | |||||
| Nov 7, 2024 | 375.00 | 386.00 | 372.00 | 379.00 | 379.00 | 10,558 |
| Nov 6, 2024 | 406.00 | 406.00 | 382.00 | 384.00 | 376.00 | 20,025 |
| Nov 5, 2024 | 421.00 | 421.00 | 382.00 | 397.00 | 388.73 | 6,215 |
| Nov 4, 2024 | 386.00 | 392.00 | 382.00 | 383.00 | 375.02 | 9,104 |
| Nov 1, 2024 | 423.00 | 423.00 | 385.00 | 385.00 | 376.98 | 3,449 |
| Oct 31, 2024 | 401.00 | 401.00 | 384.00 | 391.00 | 382.85 | 10,962 |
| Oct 30, 2024 | 422.00 | 422.00 | 394.00 | 394.00 | 385.79 | 8,362 |
| Oct 29, 2024 | 422.00 | 423.00 | 416.00 | 419.00 | 410.27 | 2,882 |
| Oct 28, 2024 | 425.00 | 426.00 | 418.00 | 420.00 | 411.25 | 6,412 |
| Oct 25, 2024 | 423.00 | 426.00 | 421.00 | 423.00 | 414.19 | 3,945 |
| Oct 24, 2024 | 435.00 | 436.00 | 425.00 | 425.00 | 416.15 | 27,624 |
| Oct 23, 2024 | 440.00 | 440.00 | 433.00 | 434.00 | 424.96 | 9,049 |
| Oct 22, 2024 | 428.00 | 437.00 | 428.00 | 437.00 | 427.90 | 7,916 |
| Oct 21, 2024 | 433.00 | 433.00 | 426.00 | 431.00 | 422.02 | 7,580 |
| Oct 18, 2024 | 433.00 | 433.00 | 427.00 | 427.00 | 418.10 | 3,236 |
| Oct 17, 2024 | 431.00 | 433.00 | 427.00 | 427.00 | 418.10 | 2,740 |
| Oct 16, 2024 | 439.00 | 439.00 | 429.00 | 431.00 | 422.02 | 5,488 |
| Oct 15, 2024 | 442.00 | 442.00 | 429.00 | 429.00 | 420.06 | 4,964 |
| Oct 14, 2024 | 440.00 | 440.00 | 435.00 | 439.00 | 429.85 | 15,334 |
| Oct 11, 2024 | 434.00 | 438.00 | 431.00 | 438.00 | 428.88 | 17,348 |
| Oct 10, 2024 | 420.00 | 432.00 | 420.00 | 430.00 | 421.04 | 23,779 |
| Oct 9, 2024 | 421.00 | 423.00 | 418.00 | 420.00 | 411.25 | 27,536 |
| Oct 8, 2024 | 420.00 | 420.00 | 418.00 | 420.00 | 411.25 | 3,476 |
| Oct 7, 2024 | 420.00 | 422.00 | 417.00 | 422.00 | 413.21 | 6,225 |
| Oct 4, 2024 | 425.00 | 425.00 | 419.00 | 422.00 | 413.21 | 15,610 |
| Oct 3, 2024 | 421.00 | 425.00 | 421.00 | 423.00 | 414.19 | 10,701 |
| Oct 2, 2024 | 425.00 | 426.00 | 418.00 | 424.00 | 415.17 | 12,066 |
| Oct 1, 2024 | 420.00 | 425.00 | 417.00 | 423.00 | 414.19 | 27,697 |
| Sep 30, 2024 | 428.00 | 428.00 | 418.00 | 420.00 | 411.25 | 9,022 |
| Sep 27, 2024 | 429.00 | 429.00 | 422.00 | 423.00 | 414.19 | 5,409 |
| Sep 26, 2024 | 430.00 | 430.00 | 421.00 | 421.00 | 412.23 | 6,570 |
| Sep 25, 2024 | 425.00 | 425.00 | 423.00 | 425.00 | 416.15 | 11,256 |
| Sep 24, 2024 | 428.00 | 428.00 | 424.00 | 425.00 | 416.15 | 10,216 |
| Sep 23, 2024 | 420.00 | 425.00 | 409.00 | 425.00 | 416.15 | 8,988 |
| Sep 20, 2024 | 431.00 | 431.00 | 419.00 | 420.00 | 411.25 | 17,938 |
| Sep 19, 2024 | 419.00 | 425.00 | 419.00 | 423.00 | 414.19 | 14,632 |
| Sep 18, 2024 | 418.00 | 423.00 | 418.00 | 419.00 | 410.27 | 7,329 |
| Sep 17, 2024 | 420.00 | 422.00 | 417.00 | 418.00 | 409.29 | 16,506 |
| Sep 16, 2024 | 413.00 | 417.00 | 413.00 | 415.00 | 406.35 | 5,579 |
| Sep 13, 2024 | 403.00 | 413.00 | 398.00 | 410.00 | 401.46 | 10,339 |
| Sep 12, 2024 | 400.00 | 403.00 | 398.00 | 402.00 | 393.63 | 8,866 |
| Sep 11, 2024 | 394.00 | 398.00 | 394.00 | 396.00 | 387.75 | 3,061 |
| Sep 10, 2024 | 395.00 | 400.00 | 393.00 | 395.00 | 386.77 | 5,811 |
| Sep 9, 2024 | 396.00 | 400.00 | 396.00 | 396.00 | 387.75 | 4,482 |
| Sep 6, 2024 | 396.00 | 399.00 | 395.00 | 398.00 | 389.71 | 6,629 |
| Sep 5, 2024 | 393.00 | 396.00 | 391.00 | 396.00 | 387.75 | 5,495 |
| Sep 4, 2024 | 390.00 | 394.00 | 386.00 | 394.00 | 385.79 | 9,345 |
| Sep 3, 2024 | 395.00 | 396.00 | 387.00 | 390.00 | 381.88 | 8,154 |
| Sep 2, 2024 | 400.00 | 401.00 | 395.00 | 395.00 | 386.77 | 2,359 |
| Aug 30, 2024 | 396.00 | 400.00 | 396.00 | 399.00 | 390.69 | 13,085 |
| Aug 29, 2024 | 400.00 | 400.00 | 395.00 | 396.00 | 387.75 | 4,238 |
| Aug 28, 2024 | 396.00 | 400.00 | 396.00 | 399.00 | 390.69 | 1,758 |
| Aug 27, 2024 | 400.00 | 401.00 | 395.00 | 399.00 | 390.69 | 17,133 |
| Aug 26, 2024 | 397.00 | 402.00 | 395.00 | 400.00 | 391.67 | 70,450 |
| Aug 23, 2024 | 397.00 | 397.00 | 387.00 | 396.00 | 387.75 | 11,148 |
| Aug 22, 2024 | 390.00 | 397.00 | 387.00 | 388.00 | 379.92 | 17,885 |
| Aug 21, 2024 | 387.00 | 399.00 | 387.00 | 396.00 | 387.75 | 26,313 |
| Aug 20, 2024 | 404.00 | 404.00 | 383.00 | 383.00 | 375.02 | 7,608 |
| Aug 19, 2024 | 388.00 | 403.00 | 388.00 | 393.00 | 384.81 | 34,325 |
| Aug 16, 2024 | 392.00 | 392.00 | 382.00 | 383.00 | 375.02 | 4,023 |
| Aug 15, 2024 | 391.00 | 392.00 | 381.00 | 391.00 | 382.85 | 8,067 |
| Aug 14, 2024 | 382.00 | 390.00 | 371.00 | 389.00 | 380.90 | 6,219 |
| Aug 13, 2024 | 375.00 | 381.00 | 373.00 | 377.00 | 369.15 | 7,530 |
| Aug 12, 2024 | 362.00 | 374.00 | 362.00 | 372.00 | 364.25 | 3,389 |
| Aug 9, 2024 | 356.00 | 370.00 | 356.00 | 362.00 | 354.46 | 4,887 |
| Aug 8, 2024 | 349.00 | 357.00 | 341.00 | 356.00 | 348.58 | 1,553 |
| Aug 7, 2024 | 337.00 | 353.00 | 337.00 | 349.00 | 341.73 | 4,912 |
| Aug 6, 2024 | 349.00 | 349.00 | 335.00 | 341.00 | 333.90 | 2,872 |
| Aug 5, 2024 | 343.00 | 343.00 | 328.00 | 335.00 | 328.02 | 9,975 |
| Aug 2, 2024 | 374.00 | 374.00 | 354.00 | 354.00 | 346.63 | 6,823 |
| Aug 1, 2024 | 372.00 | 375.00 | 372.00 | 375.00 | 367.19 | 2,063 |
| Jul 31, 2024 | 371.00 | 374.00 | 369.00 | 374.00 | 366.21 | 3,835 |
| Jul 30, 2024 | 375.00 | 375.00 | 372.00 | 374.00 | 366.21 | 2,725 |
| Jul 29, 2024 | 375.00 | 375.00 | 372.00 | 375.00 | 367.19 | 2,489 |
| Jul 26, 2024 | 370.00 | 373.00 | 370.00 | 372.00 | 364.25 | 1,109 |
| Jul 25, 2024 | 375.00 | 375.00 | 369.00 | 372.00 | 364.25 | 2,994 |
| Jul 24, 2024 | 375.00 | 382.00 | 373.00 | 377.00 | 369.15 | 6,800 |
| Jul 23, 2024 | 372.00 | 375.00 | 371.00 | 375.00 | 367.19 | 2,846 |
| Jul 22, 2024 | 374.00 | 375.00 | 371.00 | 375.00 | 367.19 | 2,125 |
| Jul 19, 2024 | 375.00 | 375.00 | 372.00 | 375.00 | 367.19 | 1,188 |
| Jul 18, 2024 | 375.00 | 377.00 | 374.00 | 375.00 | 367.19 | 7,912 |
| Jul 17, 2024 | 377.00 | 377.00 | 374.00 | 375.00 | 367.19 | 4,803 |
| Jul 16, 2024 | 384.00 | 384.00 | 376.00 | 377.00 | 369.15 | 2,936 |
| Jul 15, 2024 | 375.00 | 384.00 | 375.00 | 380.00 | 372.08 | 5,869 |
| Jul 12, 2024 | 371.00 | 381.00 | 371.00 | 379.00 | 371.10 | 7,782 |
| Jul 11, 2024 | 370.00 | 370.00 | 365.00 | 365.00 | 357.40 | 3,359 |
| Jul 10, 2024 | 377.00 | 378.00 | 371.00 | 373.00 | 365.23 | 2,630 |
| Jul 9, 2024 | 380.00 | 380.00 | 374.00 | 376.00 | 368.17 | 1,586 |
| Jul 8, 2024 | 383.00 | 383.00 | 375.00 | 378.00 | 370.13 | 5,055 |
| Jul 5, 2024 | 384.00 | 384.00 | 378.00 | 380.00 | 372.08 | 1,137 |
| Jul 4, 2024 | 389.00 | 391.00 | 383.00 | 384.00 | 376.00 | 2,205 |
| Jul 3, 2024 | 378.00 | 389.00 | 378.00 | 388.00 | 379.92 | 4,172 |
| Jul 2, 2024 | 375.00 | 378.00 | 371.00 | 376.00 | 368.17 | 26,930 |
| Jul 1, 2024 | 371.00 | 371.00 | 365.00 | 369.00 | 361.31 | 11,981 |
| Jun 28, 2024 | 370.00 | 373.00 | 366.00 | 370.00 | 362.29 | 10,285 |
| Jun 27, 2024 | 371.00 | 371.00 | 366.00 | 370.00 | 362.29 | 1,983 |
| Jun 26, 2024 | 375.00 | 375.00 | 367.00 | 367.00 | 359.35 | 3,712 |
| Jun 25, 2024 | 369.00 | 369.00 | 365.00 | 369.00 | 361.31 | 9,287 |
| Jun 24, 2024 | 358.00 | 365.00 | 355.00 | 364.00 | 356.42 | 3,998 |
| Jun 21, 2024 | 355.00 | 357.00 | 351.00 | 357.00 | 349.56 | 3,855 |
| Jun 20, 2024 | 353.00 | 355.00 | 351.00 | 355.00 | 347.60 | 5,075 |
| Jun 19, 2024 | 351.00 | 358.00 | 349.00 | 354.00 | 346.63 | 4,509 |
| Jun 18, 2024 | 352.00 | 355.00 | 350.00 | 354.00 | 346.63 | 2,006 |
| Jun 17, 2024 | 341.00 | 353.00 | 341.00 | 353.00 | 345.65 | 3,546 |
| Jun 14, 2024 | 352.00 | 352.00 | 342.00 | 342.00 | 334.88 | 2,908 |
| Jun 13, 2024 | 350.00 | 355.00 | 350.00 | 352.00 | 344.67 | 3,144 |
| Jun 12, 2024 | 352.00 | 360.00 | 351.00 | 352.00 | 344.67 | 2,048 |
| Jun 11, 2024 | 371.00 | 371.00 | 352.00 | 352.00 | 344.67 | 4,186 |
| Jun 10, 2024 | 359.00 | 366.00 | 357.00 | 363.00 | 355.44 | 3,244 |
| Jun 7, 2024 | 369.00 | 370.00 | 356.00 | 362.00 | 354.46 | 2,641 |
| Jun 6, 2024 | 378.00 | 380.00 | 368.00 | 368.00 | 360.33 | 6,170 |
| Jun 5, 2024 | 374.00 | 377.00 | 374.00 | 377.00 | 369.15 | 2,054 |
| Jun 4, 2024 | 380.00 | 380.00 | 369.00 | 372.00 | 364.25 | 2,679 |
| Jun 3, 2024 | 379.00 | 379.00 | 373.00 | 375.00 | 367.19 | 3,242 |
| May 31, 2024 | 375.00 | 378.00 | 370.00 | 378.00 | 370.13 | 4,835 |
| May 30, 2024 | 373.00 | 380.00 | 368.00 | 373.00 | 365.23 | 3,749 |
| May 29, 2024 | 372.00 | 375.00 | 371.00 | 373.00 | 365.23 | 2,666 |
| May 28, 2024 | 380.00 | 380.00 | 366.00 | 372.00 | 364.25 | 7,067 |
| May 27, 2024 | 377.00 | 377.00 | 366.00 | 375.00 | 367.19 | 7,097 |
| May 24, 2024 | 353.00 | 365.00 | 353.00 | 361.00 | 353.48 | 4,145 |
| May 23, 2024 | 351.00 | 355.00 | 350.00 | 352.00 | 344.67 | 372 |
| May 22, 2024 | 359.00 | 360.00 | 345.00 | 350.00 | 342.71 | 4,638 |
| May 21, 2024 | 360.00 | 370.00 | 356.00 | 360.00 | 352.50 | 3,272 |
| May 16, 2024 | 367.00 | 368.00 | 361.00 | 361.00 | 353.48 | 3,080 |
| May 15, 2024 | 372.00 | 373.00 | 367.00 | 369.00 | 361.31 | 810 |
| May 14, 2024 | 388.00 | 388.00 | 369.00 | 369.00 | 361.31 | 2,450 |
| May 13, 2024 | 372.00 | 374.00 | 369.00 | 371.00 | 363.27 | 4,333 |
| May 10, 2024 | 366.00 | 373.00 | 366.00 | 370.00 | 362.29 | 7,144 |
| May 8, 2024 | 364.00 | 368.00 | 364.00 | 366.00 | 358.38 | 1,311 |
| May 7, 2024 | 364.00 | 364.00 | 357.00 | 357.00 | 349.56 | 1,885 |
| May 6, 2024 | 354.00 | 364.00 | 354.00 | 364.00 | 356.42 | 1,732 |
| May 3, 2024 | 10 Dividend | |||||
| May 3, 2024 | 363.00 | 364.00 | 358.00 | 360.00 | 352.50 | 6,120 |
| May 2, 2024 | 368.00 | 374.00 | 363.00 | 361.00 | 343.69 | 2,949 |
| Apr 30, 2024 | 355.00 | 370.00 | 355.00 | 368.00 | 350.35 | 6,199 |
| Apr 29, 2024 | 365.00 | 370.00 | 351.00 | 351.00 | 334.17 | 3,047 |