Iceland - Delayed Quote ISK
Festi hf. (FESTI.IC)
At close: 2:24 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 465,846 |
| Nov 4, 2024 | 260.00 | 274.00 | 260.00 | 266.00 | 266.00 | 3,491,610 |
| Nov 1, 2024 | 248.00 | 260.00 | 246.00 | 260.00 | 260.00 | 2,398,088 |
| Oct 31, 2024 | 240.00 | 256.00 | 240.00 | 248.00 | 248.00 | 5,080,336 |
| Oct 30, 2024 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 844,149 |
| Oct 29, 2024 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 999,424 |
| Oct 28, 2024 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 49,813 |
| Oct 25, 2024 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 37,511 |
| Oct 24, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,262,520 |
| Oct 23, 2024 | 232.00 | 240.00 | 232.00 | 236.00 | 236.00 | 2,379,498 |
| Oct 22, 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,078,218 |
| Oct 21, 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 835,603 |
| Oct 18, 2024 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 646,344 |
| Oct 17, 2024 | 230.00 | 230.00 | 227.50 | 227.50 | 227.50 | 485,578 |
| Oct 16, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 306,546 |
| Oct 15, 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 766,418 |
| Oct 14, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 487,501 |
| Oct 11, 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 732,609 |
| Oct 10, 2024 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 318,367 |
| Oct 9, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 144,469 |
| Oct 8, 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 361,495 |
| Oct 7, 2024 | 230.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1,274,742 |
| Oct 4, 2024 | 228.00 | 228.00 | 227.00 | 228.00 | 228.00 | 63,124 |
| Oct 3, 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 435,372 |
| Oct 2, 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 3,165,043 |
| Oct 1, 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1,482,815 |
| Sep 30, 2024 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1,238,694 |
| Sep 27, 2024 | 212.00 | 218.00 | 210.00 | 212.00 | 212.00 | 3,831,498 |
| Sep 26, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 2,600,514 |
| Sep 25, 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,762,595 |
| Sep 24, 2024 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,712,232 |
| Sep 23, 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1,008,172 |
| Sep 20, 2024 | 197.50 | 200.00 | 197.50 | 200.00 | 200.00 | 1,204,771 |
| Sep 19, 2024 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 644,044 |
| Sep 18, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 378,031 |
| Sep 17, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Sep 16, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Sep 13, 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 27,546 |
| Sep 12, 2024 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 1,244,236 |
| Sep 11, 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | 823,266 |
| Sep 10, 2024 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 227,341 |
| Sep 9, 2024 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 1,050,776 |
| Sep 6, 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 1,022,639 |
| Sep 5, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 47,525 |
| Sep 4, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 562,129 |
| Sep 3, 2024 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | 740,182 |
| Sep 2, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1,023 |
| Aug 30, 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 41,371 |
| Aug 29, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 125,750 |
| Aug 28, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 181,393 |
| Aug 27, 2024 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 1,221,580 |
| Aug 26, 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 302,038 |
| Aug 23, 2024 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 706,500 |
| Aug 22, 2024 | 200.00 | 204.00 | 198.00 | 204.00 | 204.00 | 1,525,612 |
| Aug 21, 2024 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,067,656 |
| Aug 20, 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 297,184 |
| Aug 19, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1,317,634 |
| Aug 16, 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 302,102 |
| Aug 15, 2024 | 204.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1,768,330 |
| Aug 14, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3,014 |
| Aug 13, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 250,000 |
| Aug 12, 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 287,935 |
| Aug 9, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 278,888 |
| Aug 8, 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 402,818 |
| Aug 7, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 45,000 |
| Aug 6, 2024 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 174,047 |
| Aug 2, 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 182,742 |
| Aug 1, 2024 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 367,788 |
| Jul 31, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 933 |
| Jul 30, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 192,046 |
| Jul 29, 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,201,124 |
| Jul 26, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 36,376 |
| Jul 25, 2024 | 208.00 | 209.00 | 208.00 | 208.00 | 208.00 | 200,996 |
| Jul 24, 2024 | 210.00 | 210.00 | 207.00 | 209.00 | 209.00 | 715,988 |
| Jul 23, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 68,636 |
| Jul 22, 2024 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 106,000 |
| Jul 19, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 195,915 |
| Jul 18, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 44,052 |
| Jul 17, 2024 | 210.00 | 213.00 | 210.00 | 211.00 | 211.00 | 635,807 |
| Jul 16, 2024 | 208.00 | 208.75 | 208.00 | 208.75 | 208.75 | 367,788 |
| Jul 15, 2024 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 307,652 |
| Jul 12, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 201,310 |
| Jul 11, 2024 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 4,111 |
| Jul 10, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 169,218 |
| Jul 9, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 213,212 |
| Jul 8, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1,108,677 |
| Jul 5, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 3,014 |
| Jul 4, 2024 | 208.00 | 210.00 | 206.00 | 209.00 | 209.00 | 12,664,984 |
| Jul 3, 2024 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 266,621 |
| Jul 2, 2024 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 40,005 |
| Jul 1, 2024 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 71,781 |
| Jun 28, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2,347 |
| Jun 27, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 136,408 |
| Jun 26, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 4,333 |
| Jun 25, 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 480,516 |
| Jun 24, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 124,000 |
| Jun 20, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 278,190 |
| Jun 19, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1,000 |
| Jun 18, 2024 | 208.00 | 208.00 | 207.00 | 207.50 | 207.50 | 1,100,482 |
| Jun 14, 2024 | 202.00 | 208.00 | 201.00 | 206.00 | 206.00 | 1,542,519 |
| Jun 13, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 265,000 |
| Jun 12, 2024 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 1,393,126 |
| Jun 11, 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 671,481 |
| Jun 10, 2024 | 193.50 | 193.50 | 192.00 | 193.50 | 193.50 | 1,713,187 |
| Jun 7, 2024 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 444,024 |
| Jun 5, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 74,284 |
| Jun 4, 2024 | 192.50 | 194.00 | 192.00 | 192.00 | 192.00 | 114,535 |
| Jun 3, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 78,014 |
| May 31, 2024 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 337,952 |
| May 30, 2024 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 544,439 |
| May 29, 2024 | 194.00 | 194.00 | 192.50 | 193.00 | 193.00 | 196,648 |
| May 28, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 427,062 |
| May 27, 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 50,574 |
| May 24, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| May 23, 2024 | 193.00 | 196.00 | 192.00 | 195.00 | 195.00 | 1,317,799 |
| May 22, 2024 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 140,516 |
| May 21, 2024 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 911,716 |
| May 17, 2024 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 896,722 |
| May 16, 2024 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 97,105 |
| May 15, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 40,674 |
| May 14, 2024 | 186.50 | 189.00 | 186.50 | 189.00 | 189.00 | 177,942 |
| May 13, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 18,125 |
| May 10, 2024 | 186.50 | 187.00 | 186.00 | 186.00 | 186.00 | 107,119 |
| May 8, 2024 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | 296,901 |
| May 7, 2024 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 18,323 |
| May 6, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| May 3, 2024 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 827,577 |
| May 2, 2024 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 105,519 |
| Apr 30, 2024 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 57,619 |
| Apr 29, 2024 | 191.00 | 192.00 | 190.00 | 190.00 | 190.00 | 297,889 |
| Apr 26, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Apr 24, 2024 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 1,378,727 |
| Apr 23, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 400,000 |
| Apr 22, 2024 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 71,196 |
| Apr 19, 2024 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | 40,130 |
| Apr 18, 2024 | 191.25 | 192.00 | 191.25 | 192.00 | 192.00 | 350,000 |
| Apr 17, 2024 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 53,043 |
| Apr 16, 2024 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 29,043 |
| Apr 15, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 5,518 |
| Apr 12, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 28,125 |
| Apr 11, 2024 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | 963,043 |
| Apr 10, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 51,316 |
| Apr 9, 2024 | 190.00 | 190.00 | 188.00 | 189.50 | 189.50 | 406,751 |
| Apr 8, 2024 | 191.00 | 191.00 | 189.50 | 190.00 | 190.00 | 170,068 |
| Apr 5, 2024 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 390,500 |
| Apr 4, 2024 | 187.00 | 188.00 | 187.00 | 187.50 | 187.50 | 2,550 |
| Apr 3, 2024 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 15,354 |
| Apr 2, 2024 | 188.50 | 189.00 | 187.50 | 187.50 | 187.50 | 146,346 |
| Mar 28, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| Mar 27, 2024 | 188.50 | 189.50 | 188.50 | 188.50 | 188.50 | 883,456 |
| Mar 26, 2024 | 188.50 | 188.50 | 187.00 | 187.00 | 187.00 | 313,978 |
| Mar 25, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Mar 22, 2024 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 202,032 |
| Mar 21, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 11,000 |
| Mar 20, 2024 | 190.50 | 190.50 | 187.50 | 187.50 | 187.50 | 443,679 |
| Mar 19, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 172,901 |
| Mar 18, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Mar 15, 2024 | 192.00 | 193.00 | 191.50 | 191.50 | 191.50 | 568,977 |
| Mar 14, 2024 | 192.50 | 192.50 | 192.00 | 192.00 | 192.00 | 292,997 |
| Mar 13, 2024 | 191.00 | 191.00 | 189.50 | 190.00 | 190.00 | 683,566 |
| Mar 12, 2024 | 191.50 | 191.50 | 191.00 | 191.50 | 191.50 | 170,026 |
| Mar 11, 2024 | 191.50 | 192.00 | 191.00 | 192.00 | 192.00 | 246,118 |
| Mar 8, 2024 | 191.00 | 192.50 | 191.00 | 192.50 | 192.50 | 592,159 |
| Mar 7, 2024 | 194.00 | 194.00 | 187.50 | 188.50 | 188.50 | 1,765,141 |
| Mar 6, 2024 | 3.00 Dividend | |||||
| Mar 6, 2024 | 200.00 | 200.00 | 192.00 | 194.00 | 194.00 | 2,229,836 |
| Mar 5, 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 197.00 | 116,550 |
| Mar 4, 2024 | 201.00 | 202.00 | 200.50 | 200.50 | 197.49 | 835,793 |
| Mar 1, 2024 | 199.00 | 202.00 | 199.00 | 200.00 | 197.00 | 711,165 |
| Feb 29, 2024 | 199.50 | 199.50 | 198.00 | 198.00 | 195.03 | 53,510 |
| Feb 28, 2024 | 198.00 | 198.75 | 198.00 | 198.75 | 195.77 | 128,725 |
| Feb 27, 2024 | 202.00 | 202.00 | 198.00 | 198.50 | 195.52 | 555,773 |
| Feb 26, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 199.96 | 244,877 |
| Feb 23, 2024 | 202.00 | 203.00 | 202.00 | 202.00 | 198.97 | 655,765 |
| Feb 22, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 197.99 | - |
| Feb 21, 2024 | 201.50 | 201.50 | 201.00 | 201.00 | 197.99 | 376,115 |
| Feb 20, 2024 | 201.00 | 202.00 | 201.00 | 201.00 | 197.99 | 153,627 |
| Feb 19, 2024 | 202.00 | 202.00 | 201.00 | 201.00 | 197.99 | 74,589 |
| Feb 16, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 197.99 | 109,800 |
| Feb 15, 2024 | 201.00 | 203.00 | 201.00 | 202.00 | 198.97 | 106,461 |
| Feb 14, 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 197.00 | 171,347 |
| Feb 13, 2024 | 205.00 | 205.00 | 201.00 | 201.00 | 197.99 | 139,605 |
| Feb 12, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.93 | 60,732 |
| Feb 9, 2024 | 203.50 | 207.00 | 203.50 | 205.00 | 201.93 | 788,274 |
| Feb 8, 2024 | 208.00 | 209.00 | 203.00 | 205.00 | 201.93 | 681,494 |
| Feb 7, 2024 | 202.00 | 203.00 | 200.00 | 203.00 | 199.96 | 1,393,089 |
| Feb 6, 2024 | 202.00 | 202.00 | 201.00 | 201.00 | 197.99 | 524,442 |
| Feb 5, 2024 | 202.00 | 202.50 | 202.00 | 202.50 | 199.46 | 110,027 |
| Feb 2, 2024 | 201.00 | 203.00 | 201.00 | 203.00 | 199.96 | 242,326 |
| Feb 1, 2024 | 202.00 | 202.00 | 200.00 | 201.00 | 197.99 | 850,401 |
| Jan 31, 2024 | 202.00 | 203.00 | 201.00 | 203.00 | 199.96 | 126,723 |
| Jan 30, 2024 | 202.00 | 203.00 | 201.00 | 201.00 | 197.99 | 837,948 |
| Jan 29, 2024 | 198.00 | 201.00 | 198.00 | 199.25 | 196.26 | 105,132 |
| Jan 26, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 194.04 | 55,335 |
| Jan 25, 2024 | 199.00 | 199.00 | 197.00 | 197.00 | 194.04 | 347,307 |
| Jan 24, 2024 | 201.00 | 202.00 | 198.50 | 199.00 | 196.01 | 529,273 |
| Jan 23, 2024 | 201.00 | 201.00 | 200.00 | 201.00 | 197.99 | 308,026 |
| Jan 22, 2024 | 202.00 | 202.00 | 200.00 | 200.50 | 197.49 | 495,459 |
| Jan 19, 2024 | 197.00 | 200.00 | 197.00 | 198.50 | 195.52 | 776,918 |
| Jan 18, 2024 | 195.00 | 197.00 | 194.00 | 194.00 | 191.09 | 166,669 |
| Jan 17, 2024 | 199.00 | 199.00 | 197.00 | 197.00 | 194.04 | 75,690 |
| Jan 16, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 196.51 | 225,000 |
| Jan 15, 2024 | 200.00 | 201.00 | 199.00 | 199.00 | 196.01 | 38,680 |
| Jan 12, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 197.00 | 89,850 |
| Jan 11, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 197.99 | 52,490 |
| Jan 10, 2024 | 203.00 | 203.00 | 199.50 | 201.00 | 197.99 | 492,018 |
| Jan 9, 2024 | 204.00 | 204.00 | 203.50 | 204.00 | 200.94 | 106,185 |
| Jan 8, 2024 | 207.00 | 207.00 | 205.00 | 205.00 | 201.93 | 600,560 |
| Jan 5, 2024 | 205.00 | 206.00 | 205.00 | 206.00 | 202.91 | 391,176 |
| Jan 4, 2024 | 202.00 | 204.00 | 201.00 | 203.00 | 199.96 | 1,528,585 |
| Jan 3, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 198.97 | 54,208 |
| Jan 2, 2024 | 205.00 | 205.00 | 200.00 | 200.50 | 197.49 | 644,659 |
| Dec 29, 2023 | 206.00 | 206.00 | 204.00 | 205.00 | 201.93 | 676,255 |
| Dec 28, 2023 | 203.00 | 206.00 | 202.00 | 205.00 | 201.93 | 1,190,832 |
| Dec 27, 2023 | 200.00 | 203.00 | 200.00 | 203.00 | 199.96 | 688,322 |
| Dec 22, 2023 | 195.50 | 199.00 | 194.00 | 199.00 | 196.01 | 1,731,142 |
| Dec 21, 2023 | 190.50 | 195.00 | 190.50 | 195.00 | 192.07 | 1,390,249 |
| Dec 20, 2023 | 189.50 | 192.50 | 188.50 | 192.50 | 189.61 | 768,436 |
| Dec 19, 2023 | 186.00 | 190.00 | 186.00 | 188.75 | 185.92 | 3,510,714 |
| Dec 18, 2023 | 178.00 | 184.50 | 178.00 | 184.50 | 181.73 | 2,086,971 |
| Dec 15, 2023 | 179.00 | 179.00 | 178.00 | 178.00 | 175.33 | 222,019 |
| Dec 14, 2023 | 179.00 | 180.00 | 179.00 | 180.00 | 177.30 | 2,038,857 |
| Dec 13, 2023 | 175.25 | 176.50 | 175.00 | 176.50 | 173.85 | 586,011 |
| Dec 12, 2023 | 175.50 | 175.50 | 174.50 | 175.50 | 172.87 | 885,784 |
| Dec 11, 2023 | 177.00 | 178.50 | 176.00 | 176.00 | 173.36 | 900,145 |
| Dec 8, 2023 | 179.00 | 179.00 | 176.50 | 176.50 | 173.85 | 63,803 |
| Dec 7, 2023 | 177.50 | 179.50 | 177.00 | 177.00 | 174.35 | 1,024,083 |
| Dec 6, 2023 | 180.00 | 180.00 | 178.50 | 178.50 | 175.82 | 183,605 |
| Dec 5, 2023 | 182.50 | 182.50 | 180.00 | 180.00 | 177.30 | 369,766 |
| Dec 4, 2023 | 182.50 | 183.00 | 181.50 | 182.50 | 179.76 | 728,140 |
| Dec 1, 2023 | 180.00 | 182.00 | 180.00 | 182.00 | 179.27 | 1,203,546 |
| Nov 30, 2023 | 178.00 | 180.00 | 178.00 | 178.00 | 175.33 | 2,130,606 |
| Nov 29, 2023 | 179.50 | 179.50 | 177.00 | 177.00 | 174.35 | 524,503 |
| Nov 28, 2023 | 179.50 | 179.50 | 179.50 | 179.50 | 176.81 | 264,665 |
| Nov 27, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 177.30 | 550 |
| Nov 24, 2023 | 182.00 | 182.00 | 179.00 | 179.00 | 176.32 | 595,204 |
| Nov 23, 2023 | 181.00 | 181.50 | 180.50 | 181.00 | 178.29 | 73,486 |
| Nov 22, 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 178.29 | 23,161 |
| Nov 21, 2023 | 180.00 | 181.50 | 180.00 | 181.50 | 178.78 | 1,661,661 |
| Nov 20, 2023 | 182.00 | 182.00 | 180.00 | 180.00 | 177.30 | 188,816 |
| Nov 17, 2023 | 180.75 | 180.75 | 180.50 | 180.50 | 177.79 | 70,275 |
| Nov 16, 2023 | 179.00 | 181.50 | 179.00 | 180.75 | 178.04 | 668,319 |
| Nov 15, 2023 | 180.00 | 180.00 | 178.50 | 178.50 | 175.82 | 185,475 |
| Nov 14, 2023 | 183.00 | 183.00 | 180.00 | 180.25 | 177.55 | 701,109 |
| Nov 13, 2023 | 182.50 | 182.50 | 182.00 | 182.00 | 179.27 | 190,726 |
| Nov 10, 2023 | 183.50 | 184.00 | 183.50 | 184.00 | 181.24 | 90,263 |
| Nov 9, 2023 | 182.50 | 184.00 | 182.50 | 183.50 | 180.75 | 105,818 |
| Nov 8, 2023 | 183.50 | 183.50 | 183.00 | 183.00 | 180.26 | 86,000 |
| Nov 7, 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 179.76 | 147,345 |
| Nov 6, 2023 | 184.00 | 184.00 | 183.00 | 183.00 | 180.26 | 243,934 |