At close: December 13 at 4:25:02 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| 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 | 8.00 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 | 10.00 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 |
| Apr 26, 2024 | 359.00 | 368.00 | 359.00 | 365.00 | 347.50 | 5,328 |
| Apr 25, 2024 | 367.00 | 367.00 | 362.00 | 363.00 | 345.59 | 699 |
| Apr 24, 2024 | 364.00 | 372.00 | 364.00 | 365.00 | 347.50 | 4,816 |
| Apr 23, 2024 | 357.00 | 363.00 | 351.00 | 361.00 | 343.69 | 832 |
| Apr 22, 2024 | 348.00 | 355.00 | 348.00 | 355.00 | 337.98 | 1,792 |
| Apr 19, 2024 | 350.00 | 355.00 | 343.00 | 355.00 | 337.98 | 2,691 |
| Apr 18, 2024 | 355.00 | 357.00 | 350.00 | 350.00 | 333.22 | 123,407 |
| Apr 17, 2024 | 351.00 | 355.00 | 351.00 | 354.00 | 337.02 | 2,162 |
| Apr 16, 2024 | 352.00 | 353.00 | 348.00 | 351.00 | 334.17 | 2,079 |
| Apr 15, 2024 | 361.00 | 361.00 | 352.00 | 356.00 | 338.93 | 1,714 |
| Apr 12, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 342.74 | 4,451 |
| Apr 11, 2024 | 362.00 | 362.00 | 355.00 | 358.00 | 340.83 | 4,521 |
| Apr 10, 2024 | 360.00 | 360.00 | 353.00 | 355.00 | 337.98 | 3,226 |
| Apr 9, 2024 | 355.00 | 362.00 | 353.00 | 362.00 | 344.64 | 4,117 |
| Apr 8, 2024 | 350.00 | 357.00 | 350.00 | 356.00 | 338.93 | 1,940 |
| Apr 5, 2024 | 355.00 | 359.00 | 353.00 | 354.00 | 337.02 | 7,145 |
| Apr 4, 2024 | 357.00 | 359.00 | 356.00 | 358.00 | 340.83 | 1,495 |
| Apr 3, 2024 | 355.00 | 360.00 | 355.00 | 357.00 | 339.88 | 3,556 |
| Apr 2, 2024 | 345.00 | 358.00 | 345.00 | 355.00 | 337.98 | 27,984 |
| Mar 27, 2024 | 334.00 | 344.00 | 334.00 | 339.00 | 322.74 | 1,453 |
| Mar 26, 2024 | 340.00 | 342.00 | 334.00 | 341.00 | 324.65 | 5,675 |
| Mar 25, 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 323.69 | 1,810 |
| Mar 22, 2024 | 337.00 | 351.00 | 337.00 | 351.00 | 334.17 | 2,996 |
| Mar 21, 2024 | 342.00 | 350.00 | 342.00 | 344.00 | 327.50 | 2,368 |
| Mar 20, 2024 | 347.00 | 347.00 | 341.00 | 342.00 | 325.60 | 2,889 |
| Mar 19, 2024 | 343.00 | 347.00 | 343.00 | 345.00 | 328.45 | 798 |
| Mar 18, 2024 | 352.00 | 352.00 | 341.00 | 344.00 | 327.50 | 1,225 |
| Mar 15, 2024 | 357.00 | 357.00 | 334.00 | 343.00 | 326.55 | 5,105 |
| Mar 14, 2024 | 340.00 | 345.00 | 335.00 | 335.00 | 318.93 | 14,391 |
| Mar 13, 2024 | 335.00 | 340.00 | 333.00 | 340.00 | 323.69 | 4,008 |
| Mar 12, 2024 | 334.00 | 338.00 | 334.00 | 336.00 | 319.89 | 1,696 |
| Mar 11, 2024 | 335.00 | 342.00 | 334.00 | 334.00 | 317.98 | 5,022 |
| Mar 8, 2024 | 333.00 | 339.00 | 331.00 | 335.00 | 318.93 | 4,797 |
| Mar 7, 2024 | 342.00 | 349.00 | 330.00 | 331.00 | 315.13 | 20,512 |
| Mar 6, 2024 | 360.00 | 360.00 | 342.00 | 342.00 | 325.60 | 9,166 |
| Mar 5, 2024 | 360.00 | 360.00 | 353.00 | 353.00 | 336.07 | 1,375 |
| Mar 4, 2024 | 359.00 | 359.00 | 355.00 | 355.00 | 337.98 | 723 |
| Mar 1, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 342.74 | 1,183 |
| Feb 29, 2024 | 359.00 | 360.00 | 356.00 | 356.00 | 338.93 | 600 |
| Feb 28, 2024 | 359.00 | 360.00 | 356.00 | 360.00 | 342.74 | 3,082 |
| Feb 27, 2024 | 361.00 | 361.00 | 356.00 | 356.00 | 338.93 | 2,112 |
| Feb 26, 2024 | 364.00 | 365.00 | 359.00 | 361.00 | 343.69 | 2,877 |
| Feb 23, 2024 | 362.00 | 364.00 | 357.00 | 364.00 | 346.54 | 4,458 |
| Feb 22, 2024 | 358.00 | 361.00 | 357.00 | 361.00 | 343.69 | 621 |
| Feb 21, 2024 | 355.00 | 361.00 | 353.00 | 361.00 | 343.69 | 1,706 |
| Feb 20, 2024 | 366.00 | 366.00 | 357.00 | 359.00 | 341.78 | 2,059 |
| Feb 19, 2024 | 344.00 | 365.00 | 344.00 | 362.00 | 344.64 | 5,424 |
| Feb 16, 2024 | 366.00 | 366.00 | 350.00 | 361.00 | 343.69 | 9,835 |
| Feb 15, 2024 | 394.00 | 394.00 | 360.00 | 368.00 | 350.35 | 6,077 |
| Feb 14, 2024 | 377.00 | 380.00 | 363.00 | 371.00 | 353.21 | 5,347 |
| Feb 13, 2024 | 381.00 | 382.00 | 374.00 | 378.00 | 359.87 | 15,158 |
| Feb 12, 2024 | 398.00 | 398.00 | 374.00 | 380.00 | 361.78 | 5,023 |
| Feb 9, 2024 | 379.00 | 379.00 | 370.00 | 377.00 | 358.92 | 4,057 |
| Feb 8, 2024 | 370.00 | 380.00 | 367.00 | 378.00 | 359.87 | 10,205 |
| Feb 7, 2024 | 368.00 | 368.00 | 359.00 | 368.00 | 350.35 | 6,531 |
| Feb 6, 2024 | 360.00 | 365.00 | 358.00 | 365.00 | 347.50 | 12,466 |
| Feb 5, 2024 | 360.00 | 367.00 | 357.00 | 357.00 | 339.88 | 1,589 |
| Feb 2, 2024 | 356.00 | 360.00 | 351.00 | 359.00 | 341.78 | 24,323 |
| Feb 1, 2024 | 368.00 | 368.00 | 356.00 | 356.00 | 338.93 | 2,297 |
| Jan 31, 2024 | 363.00 | 363.00 | 358.00 | 360.00 | 342.74 | 332,562 |
| Jan 30, 2024 | 352.00 | 360.00 | 352.00 | 358.00 | 340.83 | 3,147 |
| Jan 29, 2024 | 357.00 | 357.00 | 349.00 | 350.00 | 333.22 | 13,014 |
| Jan 26, 2024 | 363.00 | 363.00 | 355.00 | 357.00 | 339.88 | 1,821 |
| Jan 25, 2024 | 363.00 | 363.00 | 356.00 | 359.00 | 341.78 | 1,723 |
| Jan 24, 2024 | 362.00 | 366.00 | 362.00 | 363.00 | 345.59 | 1,597 |
| Jan 23, 2024 | 360.00 | 365.00 | 356.00 | 362.00 | 344.64 | 3,652 |
| Jan 22, 2024 | 360.00 | 366.00 | 360.00 | 363.00 | 345.59 | 4,476 |
| Jan 19, 2024 | 359.00 | 366.00 | 358.00 | 365.00 | 347.50 | 6,738 |
| Jan 18, 2024 | 359.00 | 360.00 | 357.00 | 359.00 | 341.78 | 5,086 |
| Jan 17, 2024 | 359.00 | 360.00 | 354.00 | 360.00 | 342.74 | 3,672 |
| Jan 16, 2024 | 360.00 | 360.00 | 354.00 | 360.00 | 342.74 | 10,465 |
| Jan 15, 2024 | 360.00 | 360.00 | 358.00 | 359.00 | 341.78 | 2,222 |
| Jan 12, 2024 | 360.00 | 360.00 | 353.00 | 360.00 | 342.74 | 1,779 |
| Jan 11, 2024 | 357.00 | 358.00 | 353.00 | 356.00 | 338.93 | 11,614 |
| Jan 10, 2024 | 353.00 | 357.00 | 353.00 | 357.00 | 339.88 | 1,983 |
| Jan 9, 2024 | 343.00 | 354.00 | 343.00 | 354.00 | 337.02 | 4,751 |
| Jan 8, 2024 | 351.00 | 354.00 | 343.00 | 343.00 | 326.55 | 16,273 |
| Jan 5, 2024 | 350.00 | 355.00 | 349.00 | 350.00 | 333.22 | 8,957 |
| Jan 4, 2024 | 348.00 | 351.00 | 345.00 | 349.00 | 332.26 | 12,613 |
| Jan 3, 2024 | 344.00 | 347.00 | 343.00 | 343.00 | 326.55 | 35,849 |
| Jan 2, 2024 | 353.00 | 354.00 | 344.00 | 345.00 | 328.45 | 9,843 |
| Dec 29, 2023 | 360.00 | 360.00 | 345.00 | 353.00 | 336.07 | 6,796 |
| Dec 28, 2023 | 346.00 | 349.00 | 340.00 | 347.00 | 330.36 | 10,409 |
| Dec 27, 2023 | 338.00 | 341.00 | 337.00 | 338.00 | 321.79 | 5,229 |
| Dec 22, 2023 | 339.00 | 339.00 | 337.00 | 338.00 | 321.79 | 4,116 |
| Dec 21, 2023 | 336.00 | 339.00 | 335.00 | 337.00 | 320.84 | 4,931 |
| Dec 20, 2023 | 339.00 | 339.00 | 336.00 | 336.00 | 319.89 | 23,674 |
| Dec 19, 2023 | 331.00 | 340.00 | 331.00 | 337.00 | 320.84 | 47,708 |
| Dec 18, 2023 | 329.00 | 330.00 | 327.00 | 330.00 | 314.17 | 6,635 |
| Dec 15, 2023 | 322.00 | 330.00 | 322.00 | 330.00 | 314.17 | 2,597 |
| Dec 14, 2023 | 329.00 | 331.00 | 325.00 | 327.00 | 311.32 | 2,934 |
| Dec 13, 2023 | 332.00 | 336.00 | 326.00 | 326.00 | 310.37 | 12,095 |