Cboe UK NOK
Equinor ASA (EQNRO.XC)
At close: November 15 at 2:51 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 264.00 | 270.00 | 263.38 | 269.92 | 269.92 | 13,630 |
| Nov 14, 2024 | 261.40 | 264.85 | 261.40 | 264.85 | 264.85 | 1,202 |
| Nov 13, 2024 | 251.52 | 251.52 | 249.32 | 250.57 | 250.57 | 15,372 |
| Nov 12, 2024 | 251.20 | 251.20 | 250.88 | 250.88 | 250.88 | 1,081 |
| Nov 11, 2024 | 253.20 | 253.63 | 252.95 | 252.95 | 252.95 | 1,218 |
| Nov 8, 2024 | 253.75 | 254.55 | 249.40 | 249.40 | 249.40 | 13,745 |
| Nov 7, 2024 | 251.10 | 251.27 | 248.52 | 248.52 | 248.52 | 6,326 |
| Nov 6, 2024 | 251.52 | 253.80 | 247.45 | 247.45 | 247.45 | 5,044 |
| Nov 5, 2024 | 261.65 | 261.65 | 259.90 | 260.23 | 260.23 | 4,128 |
| Nov 4, 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
| Nov 1, 2024 | 263.70 | 264.55 | 262.50 | 263.70 | 263.70 | 4,374 |
| Oct 31, 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | - |
| Oct 30, 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | - |
| Oct 29, 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | - |
| Oct 28, 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 281.98 | - |
| Oct 25, 2024 | 282.00 | 282.00 | 281.98 | 281.98 | 281.98 | 366 |
| Oct 24, 2024 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | - |
| Oct 23, 2024 | 266.35 | 267.75 | 266.35 | 267.75 | 267.75 | 3 |
| Oct 22, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| Oct 21, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| Oct 18, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | 494 |
| Oct 17, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Oct 16, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Oct 15, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Oct 14, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Oct 11, 2024 | 272.58 | 274.02 | 272.10 | 274.00 | 274.00 | 3,715 |
| Oct 10, 2024 | 269.83 | 271.20 | 269.83 | 271.20 | 271.20 | 863 |
| Oct 9, 2024 | 271.17 | 271.17 | 269.35 | 269.35 | 269.35 | 2,399 |
| Oct 8, 2024 | 274.75 | 275.15 | 271.52 | 271.52 | 271.52 | 2,510 |
| Oct 7, 2024 | 287.92 | 287.92 | 275.85 | 275.85 | 275.85 | 1,800 |
| Oct 4, 2024 | 285.58 | 286.38 | 285.45 | 286.38 | 286.38 | 1,174 |
| Oct 3, 2024 | 280.23 | 281.27 | 279.23 | 280.85 | 280.85 | 2,972 |
| Oct 2, 2024 | 280.60 | 283.30 | 280.60 | 282.80 | 282.80 | 5,602 |
| Oct 1, 2024 | 266.52 | 272.02 | 264.15 | 271.52 | 271.52 | 2,019 |
| Sep 30, 2024 | 265.85 | 265.85 | 264.15 | 264.95 | 264.95 | 4,111 |
| Sep 27, 2024 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | 481 |
| Sep 26, 2024 | 257.70 | 257.70 | 256.52 | 256.52 | 256.52 | 1,384 |
| Sep 25, 2024 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | - |
| Sep 24, 2024 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 468 |
| Sep 23, 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
| Sep 20, 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
| Sep 19, 2024 | 265.35 | 265.35 | 263.35 | 263.38 | 263.38 | 903 |
| Sep 18, 2024 | 266.17 | 266.17 | 266.17 | 266.17 | 266.17 | - |
| Sep 17, 2024 | 266.73 | 266.73 | 266.17 | 266.17 | 266.17 | 955 |
| Sep 16, 2024 | 267.25 | 268.35 | 267.25 | 268.35 | 268.35 | 1,906 |
| Sep 13, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 12, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 11, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 10, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 9, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 6, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 5, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 4, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| Sep 3, 2024 | 277.50 | 278.52 | 274.15 | 274.15 | 274.15 | 1,088 |
| Sep 2, 2024 | 285.02 | 285.02 | 285.02 | 285.02 | 285.02 | - |
| Aug 30, 2024 | 285.50 | 285.55 | 285.02 | 285.02 | 285.02 | 300 |
| Aug 29, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | - |
| Aug 28, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | - |
| Aug 27, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | - |
| Aug 23, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | 20 |
| Aug 22, 2024 | 282.13 | 282.13 | 281.52 | 281.52 | 281.52 | 634 |
| Aug 21, 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.35 | - |
| Aug 20, 2024 | 292.35 | 292.35 | 292.35 | 292.35 | 292.35 | - |
| Aug 19, 2024 | 289.25 | 292.35 | 289.25 | 292.35 | 292.35 | 1,693 |
| Aug 16, 2024 | 0.35 Dividend | |||||
| Aug 16, 2024 | 298.58 | 298.58 | 298.58 | 298.58 | 298.58 | - |
| Aug 15, 2024 | 296.98 | 298.58 | 296.98 | 298.58 | 298.23 | 1,288 |
| Aug 14, 2024 | 302.92 | 302.92 | 302.92 | 302.92 | 302.57 | - |
| Aug 13, 2024 | 302.92 | 302.92 | 302.92 | 302.92 | 302.57 | - |
| Aug 12, 2024 | 298.15 | 303.35 | 298.15 | 302.92 | 302.57 | 4,054 |
| Aug 9, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.51 | - |
| Aug 8, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.51 | - |
| Aug 7, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.51 | - |
| Aug 6, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.51 | - |
| Aug 5, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.51 | - |
| Aug 2, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.51 | 97 |
| Aug 1, 2024 | 290.75 | 290.75 | 290.75 | 290.75 | 290.41 | - |
| Jul 31, 2024 | 290.58 | 290.75 | 290.58 | 290.75 | 290.41 | 905 |
| Jul 30, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 287.91 | - |
| Jul 29, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 287.91 | - |
| Jul 26, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 287.91 | - |
| Jul 25, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 287.91 | - |
| Jul 24, 2024 | 289.35 | 289.35 | 288.25 | 288.25 | 287.91 | 916 |
| Jul 23, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.36 | - |
| Jul 22, 2024 | 290.75 | 291.70 | 290.75 | 291.70 | 291.36 | 450 |
| Jul 19, 2024 | 296.38 | 297.05 | 296.38 | 297.05 | 296.70 | 807 |
| Jul 18, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.66 | - |
| Jul 17, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.66 | - |
| Jul 16, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.66 | - |
| Jul 15, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 291.66 | - |
| Jul 12, 2024 | 289.08 | 292.27 | 289.00 | 292.00 | 291.66 | 583 |
| Jul 11, 2024 | 293.98 | 293.98 | 293.98 | 293.98 | 293.63 | - |
| Jul 10, 2024 | 293.98 | 293.98 | 293.98 | 293.98 | 293.63 | - |
| Jul 9, 2024 | 293.98 | 293.98 | 293.98 | 293.98 | 293.63 | - |
| Jul 8, 2024 | 295.10 | 295.23 | 292.08 | 293.98 | 293.63 | 1,370 |
| Jul 5, 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.24 | 195 |
| Jul 4, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.04 | - |
| Jul 3, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.04 | - |
| Jul 2, 2024 | 309.17 | 309.17 | 306.40 | 306.40 | 306.04 | 383 |
| Jul 1, 2024 | 303.58 | 303.58 | 303.58 | 303.58 | 303.22 | - |
| Jun 28, 2024 | 305.40 | 305.40 | 303.52 | 303.58 | 303.22 | 2,092 |
| Jun 27, 2024 | 300.90 | 301.85 | 300.90 | 301.85 | 301.50 | 824 |
| Jun 26, 2024 | 298.30 | 299.05 | 298.30 | 299.05 | 298.70 | 396 |
| Jun 25, 2024 | 299.17 | 299.17 | 299.17 | 299.17 | 298.82 | 422 |
| Jun 24, 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 293.51 | 181 |
| Jun 21, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.51 | - |
| Jun 20, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.51 | - |
| Jun 19, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.51 | - |
| Jun 18, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.51 | - |
| Jun 17, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.51 | - |
| Jun 14, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.51 | - |
| Jun 13, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.51 | 430 |
| Jun 12, 2024 | 297.75 | 297.75 | 297.75 | 297.75 | 297.40 | - |
| Jun 11, 2024 | 297.75 | 297.75 | 297.75 | 297.75 | 297.40 | - |
| Jun 10, 2024 | 297.75 | 297.75 | 297.75 | 297.75 | 297.40 | - |
| Jun 7, 2024 | 297.75 | 297.75 | 297.75 | 297.75 | 297.40 | 381 |
| Jun 6, 2024 | 295.35 | 295.35 | 295.35 | 295.35 | 295.00 | - |
| Jun 5, 2024 | 295.35 | 295.35 | 295.35 | 295.35 | 295.00 | 183 |
| Jun 4, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 291.76 | 180 |
| Jun 3, 2024 | 297.73 | 297.73 | 297.73 | 297.73 | 297.38 | - |
| May 31, 2024 | 297.73 | 297.73 | 297.73 | 297.73 | 297.38 | - |
| May 30, 2024 | 297.13 | 297.73 | 297.13 | 297.73 | 297.38 | 645 |
| May 29, 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.29 | 395 |
| May 28, 2024 | 303.80 | 303.80 | 303.10 | 303.10 | 302.74 | 1,115 |
| May 24, 2024 | 300.25 | 300.25 | 300.25 | 300.25 | 299.90 | - |
| May 23, 2024 | 300.25 | 300.25 | 300.25 | 300.25 | 299.90 | - |
| May 22, 2024 | 300.25 | 300.25 | 300.25 | 300.25 | 299.90 | - |
| May 21, 2024 | 300.25 | 300.25 | 300.25 | 300.25 | 299.90 | - |
| May 20, 2024 | 300.25 | 300.25 | 300.25 | 300.25 | 299.90 | - |
| May 17, 2024 | 300.25 | 300.25 | 300.25 | 300.25 | 299.90 | - |
| May 16, 2024 | 299.73 | 300.70 | 299.73 | 300.25 | 299.90 | 946 |
| May 15, 2024 | 3.75 Dividend | |||||
| May 15, 2024 | 304.13 | 304.13 | 301.40 | 301.40 | 301.05 | 411 |
| May 14, 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 308.93 | - |
| May 13, 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 308.93 | - |
| May 10, 2024 | 313.20 | 313.20 | 313.05 | 313.05 | 308.93 | 293 |
| May 9, 2024 | 303.83 | 303.83 | 303.83 | 303.83 | 299.83 | - |
| May 8, 2024 | 303.10 | 303.83 | 303.10 | 303.83 | 299.83 | 362 |
| May 7, 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 301.68 | 424 |
| May 3, 2024 | 299.05 | 299.05 | 298.15 | 298.15 | 294.23 | 890 |
| May 2, 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 296.75 | - |
| May 1, 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 296.75 | - |
| Apr 30, 2024 | 302.08 | 302.08 | 300.70 | 300.70 | 296.75 | 874 |
| Apr 29, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 300.00 | - |
| Apr 26, 2024 | 304.10 | 304.10 | 303.58 | 304.00 | 300.00 | 1,388 |
| Apr 25, 2024 | 304.83 | 304.83 | 304.83 | 304.83 | 300.82 | 433 |
| Apr 24, 2024 | 294.83 | 294.83 | 294.83 | 294.83 | 290.95 | - |
| Apr 23, 2024 | 294.83 | 294.83 | 294.83 | 294.83 | 290.95 | 150 |
| Apr 22, 2024 | 292.73 | 292.73 | 292.73 | 292.73 | 288.88 | - |
| Apr 19, 2024 | 292.50 | 292.73 | 292.50 | 292.73 | 288.88 | 1,976 |
| Apr 18, 2024 | 299.00 | 300.40 | 298.55 | 300.40 | 296.45 | 2,921 |
| Apr 17, 2024 | 304.42 | 304.42 | 304.42 | 304.42 | 300.42 | - |
| Apr 16, 2024 | 304.45 | 304.60 | 304.35 | 304.42 | 300.42 | 1,202 |
| Apr 15, 2024 | 305.38 | 305.38 | 303.95 | 303.95 | 299.95 | 1,221 |
| Apr 12, 2024 | 306.73 | 306.73 | 306.73 | 306.73 | 302.69 | - |
| Apr 11, 2024 | 306.73 | 306.73 | 306.73 | 306.73 | 302.69 | 237 |
| Apr 10, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 296.06 | - |
| Apr 9, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 296.06 | - |
| Apr 8, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 296.06 | - |
| Apr 5, 2024 | 300.20 | 300.20 | 300.00 | 300.00 | 296.06 | 365 |
| Apr 4, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 281.20 | - |
| Apr 3, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 281.20 | - |
| Apr 2, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 281.20 | - |
| Mar 28, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 281.20 | - |
| Mar 27, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 281.20 | - |
| Mar 26, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 281.20 | - |
| Mar 25, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 281.20 | - |
| Mar 22, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 281.20 | - |
| Mar 21, 2024 | 284.95 | 284.95 | 284.95 | 284.95 | 281.20 | 75 |
| Mar 20, 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 277.11 | - |
| Mar 19, 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 277.11 | - |
| Mar 18, 2024 | 282.88 | 282.88 | 280.40 | 280.80 | 277.11 | 894 |
| Mar 15, 2024 | 275.42 | 275.42 | 275.42 | 275.42 | 271.80 | - |
| Mar 14, 2024 | 275.17 | 275.42 | 275.17 | 275.42 | 271.80 | 912 |
| Mar 13, 2024 | 271.85 | 271.85 | 271.85 | 271.85 | 268.28 | - |
| Mar 12, 2024 | 271.85 | 271.85 | 271.85 | 271.85 | 268.28 | - |
| Mar 11, 2024 | 271.85 | 271.85 | 271.85 | 271.85 | 268.28 | - |
| Mar 8, 2024 | 273.35 | 273.35 | 271.73 | 271.85 | 268.28 | 918 |
| Mar 7, 2024 | 273.33 | 273.33 | 273.33 | 273.33 | 269.73 | - |
| Mar 6, 2024 | 274.70 | 274.70 | 273.33 | 273.33 | 269.73 | 555 |
| Mar 5, 2024 | 268.40 | 268.85 | 266.88 | 268.85 | 265.31 | 1,821 |
| Mar 4, 2024 | 265.23 | 265.23 | 263.13 | 263.13 | 259.67 | 1,272 |
| Mar 1, 2024 | 262.75 | 266.48 | 262.75 | 266.30 | 262.80 | 752 |
| Feb 29, 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 260.06 | - |
| Feb 28, 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 260.06 | - |
| Feb 27, 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 260.06 | - |
| Feb 26, 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 260.06 | - |
| Feb 23, 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 260.06 | - |
| Feb 22, 2024 | 263.52 | 263.52 | 263.52 | 263.52 | 260.06 | - |
| Feb 21, 2024 | 263.27 | 263.52 | 262.75 | 263.52 | 260.06 | 1,433 |
| Feb 20, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 261.61 | - |
| Feb 19, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 261.61 | - |
| Feb 16, 2024 | 266.88 | 266.88 | 265.10 | 265.10 | 261.61 | 1,411 |
| Feb 15, 2024 | 257.75 | 260.85 | 257.75 | 260.85 | 257.42 | 1,987 |
| Feb 14, 2024 | 0.30 Dividend | |||||
| Feb 14, 2024 | 264.92 | 264.92 | 263.35 | 263.35 | 259.89 | 1,580 |
| Feb 13, 2024 | 278.30 | 278.30 | 278.30 | 278.30 | 274.34 | - |
| Feb 12, 2024 | 278.30 | 278.30 | 278.30 | 278.30 | 274.34 | - |
| Feb 9, 2024 | 278.30 | 278.30 | 278.30 | 278.30 | 274.34 | - |
| Feb 8, 2024 | 278.70 | 278.70 | 278.30 | 278.30 | 274.34 | 909 |
| Feb 7, 2024 | 289.80 | 290.15 | 287.00 | 287.00 | 282.92 | 1,449 |
| Feb 6, 2024 | 300.13 | 300.13 | 300.13 | 300.13 | 295.86 | - |
| Feb 5, 2024 | 300.13 | 300.13 | 300.13 | 300.13 | 295.86 | 246 |
| Feb 2, 2024 | 298.92 | 298.92 | 298.92 | 298.92 | 294.68 | - |
| Feb 1, 2024 | 298.92 | 298.92 | 298.92 | 298.92 | 294.68 | - |
| Jan 31, 2024 | 298.92 | 298.92 | 298.92 | 298.92 | 294.68 | - |
| Jan 30, 2024 | 298.92 | 298.92 | 298.92 | 298.92 | 294.68 | - |
| Jan 29, 2024 | 298.92 | 298.92 | 298.92 | 298.92 | 294.68 | - |
| Jan 26, 2024 | 298.92 | 298.92 | 298.92 | 298.92 | 294.68 | 105 |
| Jan 25, 2024 | 296.10 | 296.10 | 296.10 | 296.10 | 291.89 | - |
| Jan 24, 2024 | 296.55 | 296.55 | 296.10 | 296.10 | 291.89 | 851 |
| Jan 23, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 22, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 19, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 18, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 17, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 16, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 15, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 12, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 11, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 10, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | - |
| Jan 9, 2024 | 318.73 | 318.73 | 318.73 | 318.73 | 314.19 | 389 |
| Jan 8, 2024 | 335.92 | 335.92 | 335.92 | 335.92 | 331.15 | - |
| Jan 5, 2024 | 335.92 | 335.92 | 335.92 | 335.92 | 331.15 | - |
| Jan 4, 2024 | 337.45 | 337.45 | 335.92 | 335.92 | 331.15 | 1,718 |
| Jan 3, 2024 | 326.80 | 326.80 | 326.80 | 326.80 | 322.16 | 170 |
| Jan 2, 2024 | 322.05 | 322.05 | 322.05 | 322.05 | 317.47 | - |
| Dec 29, 2023 | 323.48 | 324.40 | 321.73 | 322.05 | 317.47 | 2,101 |
| Dec 28, 2023 | 325.80 | 325.80 | 325.80 | 325.80 | 321.17 | - |
| Dec 27, 2023 | 325.80 | 325.80 | 325.80 | 325.80 | 321.17 | - |
| Dec 22, 2023 | 325.80 | 325.80 | 325.80 | 325.80 | 321.17 | - |
| Dec 21, 2023 | 325.80 | 325.80 | 325.80 | 325.80 | 321.17 | - |
| Dec 20, 2023 | 325.80 | 325.80 | 325.80 | 325.80 | 321.17 | - |
| Dec 19, 2023 | 325.77 | 325.80 | 325.77 | 325.80 | 321.17 | 748 |
| Dec 18, 2023 | 329.55 | 329.55 | 329.55 | 329.55 | 324.87 | - |
| Dec 15, 2023 | 333.73 | 333.73 | 329.55 | 329.55 | 324.87 | 756 |
| Dec 14, 2023 | 332.30 | 332.30 | 332.30 | 332.30 | 327.58 | - |
| Dec 13, 2023 | 332.30 | 332.30 | 332.30 | 332.30 | 327.58 | - |
| Dec 12, 2023 | 332.30 | 332.30 | 332.30 | 332.30 | 327.58 | - |
| Dec 11, 2023 | 332.30 | 332.30 | 332.30 | 332.30 | 327.58 | - |
| Dec 8, 2023 | 332.30 | 332.30 | 332.30 | 332.30 | 327.58 | - |
| Dec 7, 2023 | 330.30 | 333.27 | 330.30 | 332.30 | 327.58 | 1,719 |
| Dec 6, 2023 | 335.65 | 335.65 | 335.65 | 335.65 | 330.88 | - |
| Dec 5, 2023 | 334.63 | 335.77 | 334.63 | 335.65 | 330.88 | 1,035 |
| Dec 4, 2023 | 332.73 | 332.73 | 332.73 | 332.73 | 328.00 | 385 |
| Dec 1, 2023 | 352.73 | 352.73 | 352.73 | 352.73 | 347.71 | - |
| Nov 30, 2023 | 352.73 | 352.73 | 352.73 | 352.73 | 347.71 | - |
| Nov 29, 2023 | 352.73 | 352.73 | 352.73 | 352.73 | 347.71 | - |
| Nov 28, 2023 | 352.73 | 352.73 | 352.73 | 352.73 | 347.71 | - |
| Nov 27, 2023 | 352.50 | 352.73 | 352.50 | 352.73 | 347.71 | 522 |
| Nov 24, 2023 | 351.75 | 351.75 | 351.75 | 351.75 | 346.75 | - |
| Nov 23, 2023 | 351.75 | 351.75 | 351.75 | 351.75 | 346.75 | 368 |
| Nov 22, 2023 | 357.00 | 357.00 | 357.00 | 357.00 | 351.93 | - |
| Nov 21, 2023 | 357.00 | 357.00 | 357.00 | 357.00 | 351.93 | - |
| Nov 20, 2023 | 357.00 | 357.00 | 357.00 | 357.00 | 351.93 | - |
| Nov 17, 2023 | 357.00 | 357.00 | 357.00 | 357.00 | 351.93 | - |
| Nov 16, 2023 | 357.00 | 357.00 | 357.00 | 357.00 | 351.93 | - |
| Nov 15, 2023 | 357.00 | 357.00 | 357.00 | 357.00 | 351.93 | - |