Oslo - Delayed Quote • NOK
Aker ASA (AKER.OL)
At close: April 26 at 4:25 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 26, 2024 | 608.00 | 617.00 | 608.00 | 615.00 | 615.00 | 37,821 |
| Apr 25, 2024 | 608.00 | 614.00 | 603.00 | 608.00 | 608.00 | 86,982 |
| Apr 24, 2024 | 614.00 | 614.00 | 604.00 | 605.00 | 605.00 | 24,734 |
| Apr 23, 2024 | 607.00 | 612.00 | 605.00 | 607.00 | 607.00 | 29,278 |
| Apr 22, 2024 | 610.00 | 616.00 | 605.00 | 606.00 | 606.00 | 18,140 |
| Apr 19, 2024 | 618.00 | 618.00 | 605.00 | 612.00 | 612.00 | 26,660 |
| Apr 18, 2024 | 15.50 Dividend | |||||
| Apr 18, 2024 | 612.00 | 619.00 | 609.00 | 618.00 | 618.00 | 33,865 |
| Apr 17, 2024 | 633.00 | 642.00 | 626.00 | 612.00 | 596.50 | 32,252 |
| Apr 16, 2024 | 641.00 | 641.00 | 633.00 | 635.00 | 618.92 | 31,092 |
| Apr 15, 2024 | 652.00 | 652.00 | 640.00 | 642.00 | 625.74 | 29,206 |
| Apr 12, 2024 | 640.00 | 655.00 | 640.00 | 654.00 | 637.44 | 74,025 |
| Apr 11, 2024 | 648.00 | 659.00 | 639.00 | 639.00 | 622.82 | 76,555 |
| Apr 10, 2024 | 649.00 | 654.00 | 645.00 | 647.00 | 630.61 | 27,046 |
| Apr 9, 2024 | 647.00 | 655.00 | 647.00 | 649.00 | 632.56 | 34,060 |
| Apr 8, 2024 | 653.00 | 658.00 | 646.00 | 647.00 | 630.61 | 18,552 |
| Apr 5, 2024 | 651.00 | 658.00 | 648.00 | 651.00 | 634.51 | 24,745 |
| Apr 4, 2024 | 647.00 | 652.00 | 646.00 | 650.00 | 633.54 | 43,059 |
| Apr 3, 2024 | 639.00 | 648.00 | 639.00 | 647.00 | 630.61 | 51,721 |
| Apr 2, 2024 | 625.00 | 645.00 | 625.00 | 639.00 | 622.82 | 59,546 |
| Mar 27, 2024 | 625.50 | 628.00 | 622.00 | 623.50 | 607.71 | 38,810 |
| Mar 26, 2024 | 618.00 | 625.50 | 618.00 | 625.50 | 609.66 | 41,253 |
| Mar 25, 2024 | 604.00 | 618.50 | 604.00 | 618.50 | 602.84 | 29,458 |
| Mar 22, 2024 | 600.00 | 608.50 | 600.00 | 605.50 | 590.16 | 24,458 |
| Mar 21, 2024 | 606.00 | 611.50 | 601.00 | 604.00 | 588.70 | 26,091 |
| Mar 20, 2024 | 593.00 | 606.00 | 593.00 | 603.50 | 588.22 | 90,738 |
| Mar 19, 2024 | 594.50 | 603.00 | 589.50 | 595.00 | 579.93 | 60,872 |
| Mar 18, 2024 | 594.00 | 600.00 | 591.50 | 594.50 | 579.44 | 42,524 |
| Mar 15, 2024 | 593.00 | 598.00 | 592.00 | 592.00 | 577.01 | 83,422 |
| Mar 14, 2024 | 596.00 | 602.00 | 593.50 | 593.50 | 578.47 | 40,122 |
| Mar 13, 2024 | 593.00 | 597.00 | 592.50 | 595.00 | 579.93 | 34,297 |
| Mar 12, 2024 | 587.50 | 597.50 | 587.50 | 596.00 | 580.91 | 23,742 |
| Mar 11, 2024 | 590.00 | 593.50 | 585.00 | 587.50 | 572.62 | 16,479 |
| Mar 8, 2024 | 589.00 | 597.50 | 589.00 | 593.00 | 577.98 | 41,922 |
| Mar 7, 2024 | 584.00 | 588.00 | 581.00 | 588.00 | 573.11 | 20,357 |
| Mar 6, 2024 | 580.00 | 588.50 | 579.00 | 584.50 | 569.70 | 34,240 |
| Mar 5, 2024 | 575.00 | 584.00 | 572.50 | 582.00 | 567.26 | 39,306 |
| Mar 4, 2024 | 582.00 | 583.00 | 573.50 | 579.50 | 564.82 | 36,685 |
| Mar 1, 2024 | 570.00 | 582.50 | 570.00 | 580.00 | 565.31 | 35,218 |
| Feb 29, 2024 | 576.00 | 576.00 | 569.50 | 573.00 | 558.49 | 37,435 |
| Feb 28, 2024 | 580.00 | 581.00 | 569.00 | 574.00 | 559.46 | 44,424 |
| Feb 27, 2024 | 574.50 | 586.00 | 572.50 | 581.00 | 566.29 | 29,707 |
| Feb 26, 2024 | 578.00 | 578.00 | 571.00 | 575.00 | 560.44 | 22,894 |
| Feb 23, 2024 | 590.00 | 591.00 | 578.00 | 578.00 | 563.36 | 46,471 |
| Feb 22, 2024 | 596.00 | 596.00 | 588.00 | 593.50 | 578.47 | 38,525 |
| Feb 21, 2024 | 594.00 | 595.00 | 571.50 | 592.00 | 577.01 | 79,766 |
| Feb 20, 2024 | 614.00 | 624.00 | 590.00 | 598.00 | 582.85 | 124,235 |
| Feb 19, 2024 | 610.00 | 610.00 | 604.00 | 607.50 | 592.11 | 8,601 |
| Feb 16, 2024 | 600.00 | 609.50 | 600.00 | 609.00 | 593.58 | 30,200 |
| Feb 15, 2024 | 599.00 | 604.00 | 593.00 | 599.00 | 583.83 | 34,006 |
| Feb 14, 2024 | 595.50 | 600.00 | 595.50 | 598.50 | 583.34 | 18,306 |
| Feb 13, 2024 | 609.50 | 610.50 | 596.50 | 598.00 | 582.85 | 37,808 |
| Feb 12, 2024 | 604.00 | 613.00 | 598.00 | 611.50 | 596.01 | 32,976 |
| Feb 9, 2024 | 600.00 | 607.50 | 598.00 | 604.00 | 588.70 | 24,442 |
| Feb 8, 2024 | 609.00 | 609.00 | 595.00 | 601.50 | 586.27 | 37,815 |
| Feb 7, 2024 | 615.00 | 617.00 | 608.50 | 609.00 | 593.58 | 24,384 |
| Feb 6, 2024 | 606.00 | 615.50 | 604.00 | 615.50 | 599.91 | 25,392 |
| Feb 5, 2024 | 610.00 | 612.00 | 605.00 | 606.50 | 591.14 | 32,164 |
| Feb 2, 2024 | 620.00 | 620.00 | 611.00 | 611.00 | 595.53 | 40,297 |
| Feb 1, 2024 | 633.50 | 633.50 | 619.50 | 623.00 | 607.22 | 30,068 |
| Jan 31, 2024 | 631.50 | 636.00 | 628.50 | 628.50 | 612.58 | 33,965 |
| Jan 30, 2024 | 649.50 | 649.50 | 633.50 | 634.00 | 617.94 | 18,789 |
| Jan 29, 2024 | 650.00 | 654.00 | 642.00 | 644.50 | 628.18 | 29,335 |
| Jan 26, 2024 | 645.00 | 649.50 | 643.50 | 649.50 | 633.05 | 18,553 |
| Jan 25, 2024 | 645.50 | 654.50 | 642.00 | 644.50 | 628.18 | 23,530 |
| Jan 24, 2024 | 648.50 | 651.00 | 645.00 | 645.50 | 629.15 | 14,426 |
| Jan 23, 2024 | 638.00 | 647.50 | 634.50 | 645.00 | 628.66 | 22,482 |
| Jan 22, 2024 | 626.50 | 637.50 | 626.50 | 637.50 | 621.35 | 20,912 |
| Jan 19, 2024 | 627.00 | 630.50 | 621.50 | 628.50 | 612.58 | 23,080 |
| Jan 18, 2024 | 625.50 | 631.00 | 618.00 | 626.50 | 610.63 | 24,570 |
| Jan 17, 2024 | 631.00 | 631.00 | 620.00 | 625.50 | 609.66 | 19,548 |
| Jan 16, 2024 | 638.50 | 641.00 | 634.50 | 635.00 | 618.92 | 24,548 |
| Jan 15, 2024 | 647.50 | 648.00 | 640.00 | 641.50 | 625.25 | 10,576 |
| Jan 12, 2024 | 653.00 | 653.00 | 646.50 | 651.50 | 635.00 | 16,386 |
| Jan 11, 2024 | 647.00 | 652.50 | 642.00 | 643.50 | 627.20 | 20,317 |
| Jan 10, 2024 | 648.00 | 650.00 | 643.00 | 647.00 | 630.61 | 18,233 |
| Jan 9, 2024 | 650.50 | 658.00 | 648.00 | 649.00 | 632.56 | 17,247 |
| Jan 8, 2024 | 657.00 | 660.50 | 649.00 | 653.50 | 636.95 | 31,846 |
| Jan 5, 2024 | 667.00 | 667.50 | 657.50 | 665.00 | 648.16 | 17,921 |
| Jan 4, 2024 | 660.50 | 674.50 | 660.50 | 669.50 | 652.54 | 33,209 |
| Jan 3, 2024 | 660.00 | 663.00 | 647.00 | 659.00 | 642.31 | 29,999 |
| Jan 2, 2024 | 662.50 | 671.00 | 656.50 | 660.50 | 643.77 | 31,836 |
| Dec 29, 2023 | 670.00 | 670.00 | 664.50 | 666.00 | 649.13 | 13,001 |
| Dec 28, 2023 | 673.00 | 676.00 | 669.00 | 672.00 | 654.98 | 23,121 |
| Dec 27, 2023 | 655.50 | 674.50 | 655.50 | 673.00 | 655.96 | 33,815 |
| Dec 22, 2023 | 655.50 | 659.50 | 649.00 | 654.50 | 637.92 | 23,822 |
| Dec 21, 2023 | 662.00 | 664.50 | 655.00 | 656.50 | 639.87 | 23,382 |
| Dec 20, 2023 | 658.00 | 664.00 | 656.00 | 664.00 | 647.18 | 23,424 |
| Dec 19, 2023 | 656.00 | 660.00 | 650.00 | 655.00 | 638.41 | 10,883 |
| Dec 18, 2023 | 656.00 | 660.50 | 650.50 | 655.00 | 638.41 | 40,186 |
| Dec 15, 2023 | 654.00 | 665.50 | 645.50 | 649.00 | 632.56 | 49,697 |
| Dec 14, 2023 | 636.50 | 652.00 | 636.50 | 650.50 | 634.02 | 28,024 |
| Dec 13, 2023 | 637.00 | 637.00 | 624.00 | 636.50 | 620.38 | 36,855 |
| Dec 12, 2023 | 642.00 | 646.00 | 635.00 | 639.00 | 622.82 | 24,926 |
| Dec 11, 2023 | 636.00 | 648.00 | 636.00 | 644.50 | 628.18 | 14,348 |
| Dec 8, 2023 | 635.00 | 648.50 | 635.00 | 648.50 | 632.08 | 19,884 |
| Dec 7, 2023 | 630.00 | 639.50 | 628.00 | 636.50 | 620.38 | 22,291 |
| Dec 6, 2023 | 640.00 | 645.50 | 634.00 | 636.50 | 620.38 | 25,710 |
| Dec 5, 2023 | 641.50 | 654.00 | 640.00 | 643.00 | 626.71 | 29,027 |
| Dec 4, 2023 | 660.00 | 662.50 | 645.50 | 645.50 | 629.15 | 60,758 |
| Dec 1, 2023 | 679.00 | 679.00 | 658.00 | 664.00 | 647.18 | 19,606 |
| Nov 30, 2023 | 666.00 | 676.50 | 663.50 | 676.50 | 659.37 | 38,955 |
| Nov 29, 2023 | 669.00 | 672.00 | 665.00 | 666.00 | 649.13 | 7,944 |
| Nov 28, 2023 | 668.50 | 672.00 | 665.50 | 666.50 | 649.62 | 11,889 |
| Nov 27, 2023 | 668.50 | 672.50 | 665.50 | 668.50 | 651.57 | 13,958 |
| Nov 24, 2023 | 666.50 | 672.50 | 665.00 | 671.50 | 654.49 | 10,071 |
| Nov 23, 2023 | 656.50 | 670.50 | 656.50 | 669.50 | 652.54 | 20,389 |
| Nov 22, 2023 | 658.00 | 660.00 | 653.00 | 654.50 | 637.92 | 33,569 |
| Nov 21, 2023 | 668.00 | 670.00 | 653.50 | 658.00 | 641.33 | 25,107 |
| Nov 20, 2023 | 663.00 | 669.00 | 659.50 | 667.00 | 650.11 | 17,552 |
| Nov 17, 2023 | 669.50 | 672.00 | 659.00 | 662.50 | 645.72 | 40,965 |
| Nov 16, 2023 | 679.00 | 680.50 | 669.00 | 671.50 | 654.49 | 38,260 |
| Nov 15, 2023 | 688.00 | 693.50 | 685.50 | 689.00 | 671.55 | 32,217 |
| Nov 14, 2023 | 684.00 | 684.00 | 677.00 | 684.00 | 666.68 | 25,571 |
| Nov 13, 2023 | 675.00 | 684.00 | 672.00 | 676.50 | 659.37 | 22,053 |
| Nov 10, 2023 | 674.50 | 676.00 | 668.50 | 672.50 | 655.47 | 22,189 |
| Nov 9, 2023 | 669.50 | 677.00 | 658.50 | 676.50 | 659.37 | 39,661 |
| Nov 8, 2023 | 658.00 | 673.50 | 653.00 | 669.50 | 652.54 | 152,200 |
| Nov 7, 2023 | 15.00 Dividend | |||||
| Nov 7, 2023 | 686.50 | 686.50 | 661.50 | 661.50 | 644.75 | 28,032 |
| Nov 6, 2023 | 698.00 | 709.00 | 697.00 | 687.00 | 654.98 | 39,650 |
| Nov 3, 2023 | 670.00 | 708.00 | 670.00 | 698.00 | 665.47 | 122,244 |
| Nov 2, 2023 | 655.00 | 661.50 | 652.00 | 660.00 | 629.24 | 33,963 |
| Nov 1, 2023 | 666.00 | 666.00 | 647.00 | 652.00 | 621.61 | 51,031 |
| Oct 31, 2023 | 660.00 | 670.00 | 653.50 | 670.00 | 638.77 | 65,420 |
| Oct 30, 2023 | 640.00 | 662.00 | 639.00 | 659.00 | 628.29 | 51,583 |
| Oct 27, 2023 | 645.00 | 647.50 | 635.50 | 638.50 | 608.74 | 15,642 |
| Oct 26, 2023 | 644.00 | 646.50 | 631.50 | 637.00 | 607.31 | 24,434 |
| Oct 25, 2023 | 650.50 | 654.50 | 645.50 | 646.00 | 615.89 | 20,702 |
| Oct 24, 2023 | 645.50 | 657.00 | 644.00 | 656.00 | 625.43 | 14,995 |
| Oct 23, 2023 | 647.00 | 654.00 | 645.50 | 650.00 | 619.70 | 32,850 |
| Oct 20, 2023 | 660.50 | 669.00 | 657.50 | 657.50 | 626.86 | 26,684 |
| Oct 19, 2023 | 672.00 | 672.00 | 661.00 | 668.00 | 636.87 | 23,103 |
| Oct 18, 2023 | 675.00 | 679.50 | 672.00 | 672.50 | 641.16 | 23,676 |
| Oct 17, 2023 | 665.00 | 675.50 | 665.00 | 673.50 | 642.11 | 24,465 |
| Oct 16, 2023 | 670.00 | 676.50 | 666.50 | 671.50 | 640.20 | 21,864 |
| Oct 13, 2023 | 665.00 | 675.00 | 662.00 | 670.00 | 638.77 | 32,898 |
| Oct 12, 2023 | 656.00 | 666.50 | 652.50 | 665.00 | 634.01 | 36,412 |
| Oct 11, 2023 | 649.50 | 659.00 | 648.50 | 653.50 | 623.04 | 111,118 |
| Oct 10, 2023 | 641.00 | 652.00 | 640.00 | 652.00 | 621.61 | 33,418 |
| Oct 9, 2023 | 629.00 | 644.00 | 628.50 | 641.00 | 611.12 | 32,300 |
| Oct 6, 2023 | 625.00 | 630.00 | 620.00 | 622.00 | 593.01 | 23,127 |
| Oct 5, 2023 | 631.50 | 631.50 | 620.00 | 626.50 | 597.30 | 21,386 |
| Oct 4, 2023 | 619.00 | 640.00 | 619.00 | 632.50 | 603.02 | 25,443 |
| Oct 3, 2023 | 652.00 | 652.00 | 642.00 | 642.00 | 612.08 | 19,965 |
| Oct 2, 2023 | 661.00 | 667.50 | 650.50 | 654.00 | 623.52 | 28,063 |
| Sep 29, 2023 | 657.00 | 667.50 | 657.00 | 659.50 | 628.76 | 34,208 |
| Sep 28, 2023 | 658.00 | 664.50 | 655.00 | 655.00 | 624.47 | 33,227 |
| Sep 27, 2023 | 645.50 | 661.00 | 645.50 | 658.00 | 627.33 | 12,020 |
| Sep 26, 2023 | 652.50 | 655.50 | 641.50 | 653.00 | 622.57 | 20,569 |
| Sep 25, 2023 | 659.00 | 659.00 | 648.50 | 652.50 | 622.09 | 15,980 |
| Sep 22, 2023 | 661.00 | 661.00 | 651.50 | 659.00 | 628.29 | 17,342 |
| Sep 21, 2023 | 681.50 | 681.50 | 663.00 | 666.50 | 635.44 | 30,643 |
| Sep 20, 2023 | 675.00 | 686.00 | 675.00 | 682.50 | 650.69 | 18,918 |
| Sep 19, 2023 | 682.50 | 686.50 | 673.00 | 683.00 | 651.17 | 15,872 |
| Sep 18, 2023 | 686.00 | 686.00 | 679.50 | 681.50 | 649.74 | 14,882 |
| Sep 15, 2023 | 690.50 | 692.00 | 681.00 | 686.50 | 654.50 | 39,580 |
| Sep 14, 2023 | 678.00 | 690.50 | 677.50 | 687.00 | 654.98 | 33,125 |
| Sep 13, 2023 | 670.00 | 677.50 | 668.50 | 675.50 | 644.02 | 30,536 |
| Sep 12, 2023 | 666.50 | 670.00 | 662.00 | 670.00 | 638.77 | 24,371 |
| Sep 11, 2023 | 668.00 | 671.50 | 663.00 | 666.50 | 635.44 | 20,193 |
| Sep 8, 2023 | 674.00 | 674.00 | 663.00 | 666.00 | 634.96 | 25,644 |
| Sep 7, 2023 | 670.00 | 674.00 | 658.00 | 673.00 | 641.63 | 26,361 |
| Sep 6, 2023 | 664.50 | 670.00 | 659.50 | 670.00 | 638.77 | 20,490 |
| Sep 5, 2023 | 660.00 | 673.00 | 653.50 | 664.50 | 633.53 | 24,711 |
| Sep 4, 2023 | 659.00 | 663.50 | 655.00 | 661.00 | 630.19 | 20,308 |
| Sep 1, 2023 | 659.00 | 662.50 | 654.50 | 659.00 | 628.29 | 17,429 |
| Aug 31, 2023 | 657.00 | 658.50 | 652.00 | 656.00 | 625.43 | 15,674 |
| Aug 30, 2023 | 644.00 | 658.50 | 644.00 | 653.00 | 622.57 | 40,046 |
| Aug 29, 2023 | 645.00 | 649.50 | 640.50 | 642.00 | 612.08 | 18,982 |
| Aug 28, 2023 | 642.50 | 647.00 | 638.50 | 644.00 | 613.98 | 21,528 |
| Aug 25, 2023 | 640.50 | 648.50 | 640.50 | 642.00 | 612.08 | 15,487 |
| Aug 24, 2023 | 646.00 | 650.00 | 638.50 | 644.00 | 613.98 | 18,249 |
| Aug 23, 2023 | 643.00 | 651.50 | 640.50 | 645.50 | 615.41 | 63,618 |
| Aug 22, 2023 | 649.50 | 653.50 | 648.00 | 651.50 | 621.13 | 21,860 |
| Aug 21, 2023 | 646.00 | 656.00 | 646.00 | 652.50 | 622.09 | 25,211 |
| Aug 18, 2023 | 655.00 | 657.00 | 639.00 | 645.00 | 614.94 | 23,119 |
| Aug 17, 2023 | 657.00 | 661.00 | 654.50 | 660.00 | 629.24 | 22,554 |
| Aug 16, 2023 | 653.50 | 659.50 | 651.50 | 658.50 | 627.81 | 9,464 |
| Aug 15, 2023 | 652.00 | 657.00 | 647.50 | 652.50 | 622.09 | 25,635 |
| Aug 14, 2023 | 655.00 | 660.00 | 647.50 | 657.00 | 626.38 | 23,327 |
| Aug 11, 2023 | 649.00 | 668.00 | 649.00 | 665.00 | 634.01 | 36,729 |
| Aug 10, 2023 | 648.50 | 657.00 | 643.00 | 656.50 | 625.90 | 25,297 |
| Aug 9, 2023 | 627.50 | 650.00 | 627.50 | 648.50 | 618.27 | 24,942 |
| Aug 8, 2023 | 634.00 | 636.00 | 621.00 | 626.00 | 596.82 | 13,701 |
| Aug 7, 2023 | 649.00 | 649.00 | 636.00 | 638.00 | 608.26 | 16,762 |
| Aug 4, 2023 | 649.00 | 649.50 | 640.00 | 646.50 | 616.37 | 15,882 |
| Aug 3, 2023 | 645.00 | 645.00 | 631.50 | 635.00 | 605.40 | 19,014 |
| Aug 2, 2023 | 650.00 | 650.50 | 636.00 | 643.00 | 613.03 | 27,827 |
| Aug 1, 2023 | 652.50 | 652.50 | 642.00 | 648.00 | 617.80 | 16,401 |
| Jul 31, 2023 | 644.50 | 650.50 | 640.50 | 644.00 | 613.98 | 35,283 |
| Jul 28, 2023 | 646.50 | 646.50 | 634.50 | 640.50 | 610.65 | 18,572 |
| Jul 27, 2023 | 649.00 | 649.00 | 637.50 | 645.00 | 614.94 | 22,223 |
| Jul 26, 2023 | 640.50 | 648.50 | 638.50 | 642.00 | 612.08 | 15,220 |
| Jul 25, 2023 | 647.00 | 648.00 | 640.50 | 641.00 | 611.12 | 10,365 |
| Jul 24, 2023 | 646.50 | 646.50 | 637.00 | 643.00 | 613.03 | 18,613 |
| Jul 21, 2023 | 635.00 | 641.50 | 635.00 | 641.00 | 611.12 | 11,284 |
| Jul 20, 2023 | 644.50 | 647.00 | 635.50 | 640.00 | 610.17 | 22,203 |
| Jul 19, 2023 | 629.00 | 640.00 | 625.00 | 640.00 | 610.17 | 24,101 |
| Jul 18, 2023 | 609.00 | 631.00 | 600.50 | 629.50 | 600.16 | 22,080 |
| Jul 17, 2023 | 618.00 | 620.50 | 609.00 | 611.00 | 582.52 | 21,868 |
| Jul 14, 2023 | 637.00 | 637.00 | 617.00 | 618.50 | 589.67 | 14,136 |
| Jul 13, 2023 | 626.50 | 638.50 | 624.00 | 632.00 | 602.54 | 57,566 |
| Jul 12, 2023 | 603.00 | 618.50 | 602.00 | 617.00 | 588.24 | 26,235 |
| Jul 11, 2023 | 603.00 | 603.00 | 595.50 | 600.50 | 572.51 | 20,882 |
| Jul 10, 2023 | 604.00 | 604.00 | 595.50 | 600.00 | 572.04 | 23,225 |
| Jul 7, 2023 | 598.00 | 604.50 | 593.00 | 604.00 | 575.85 | 16,800 |
| Jul 6, 2023 | 609.00 | 610.50 | 591.00 | 591.00 | 563.45 | 21,642 |
| Jul 5, 2023 | 610.00 | 618.50 | 609.50 | 611.50 | 583.00 | 31,449 |
| Jul 4, 2023 | 613.50 | 619.00 | 613.00 | 614.00 | 585.38 | 23,726 |
| Jul 3, 2023 | 606.00 | 618.00 | 606.00 | 613.00 | 584.43 | 16,187 |
| Jun 30, 2023 | 610.00 | 616.00 | 606.50 | 608.50 | 580.14 | 25,403 |
| Jun 29, 2023 | 594.50 | 609.50 | 594.50 | 607.50 | 579.19 | 18,234 |
| Jun 28, 2023 | 595.00 | 600.00 | 587.50 | 600.00 | 572.04 | 32,619 |
| Jun 27, 2023 | 589.00 | 596.00 | 585.00 | 594.50 | 566.79 | 59,544 |
| Jun 26, 2023 | 580.00 | 595.00 | 575.00 | 589.00 | 561.55 | 59,279 |
| Jun 23, 2023 | 585.50 | 588.00 | 579.00 | 581.00 | 553.92 | 22,121 |
| Jun 22, 2023 | 595.50 | 597.50 | 586.50 | 589.00 | 561.55 | 43,482 |
| Jun 21, 2023 | 616.00 | 616.00 | 597.50 | 600.00 | 572.04 | 41,877 |
| Jun 20, 2023 | 610.00 | 616.50 | 610.00 | 611.50 | 583.00 | 25,121 |
| Jun 19, 2023 | 625.00 | 625.00 | 613.50 | 617.00 | 588.24 | 21,843 |
| Jun 16, 2023 | 633.00 | 635.50 | 626.00 | 627.00 | 597.78 | 37,134 |
| Jun 15, 2023 | 617.50 | 625.00 | 617.50 | 622.00 | 593.01 | 33,672 |
| Jun 14, 2023 | 628.00 | 633.00 | 621.50 | 628.00 | 598.73 | 53,691 |
| Jun 13, 2023 | 628.00 | 634.00 | 623.00 | 634.00 | 604.45 | 38,671 |
| Jun 12, 2023 | 618.00 | 626.50 | 610.00 | 624.50 | 595.39 | 62,958 |
| Jun 9, 2023 | 613.50 | 621.50 | 607.50 | 621.50 | 592.53 | 36,630 |
| Jun 8, 2023 | 622.00 | 624.00 | 611.50 | 613.50 | 584.91 | 34,335 |
| Jun 7, 2023 | 600.00 | 622.00 | 596.00 | 620.00 | 591.10 | 74,379 |
| Jun 6, 2023 | 607.00 | 607.00 | 594.00 | 601.50 | 573.47 | 34,617 |
| Jun 5, 2023 | 606.00 | 622.50 | 606.00 | 614.00 | 585.38 | 35,048 |
| Jun 2, 2023 | 599.00 | 610.50 | 596.00 | 604.50 | 576.33 | 65,754 |
| Jun 1, 2023 | 605.00 | 608.50 | 591.50 | 591.50 | 563.93 | 36,106 |
| May 31, 2023 | 613.00 | 614.00 | 603.00 | 605.00 | 576.80 | 50,573 |
| May 30, 2023 | 625.00 | 628.50 | 611.00 | 612.00 | 583.48 | 31,263 |
| May 26, 2023 | 630.50 | 631.50 | 619.00 | 624.00 | 594.92 | 33,504 |
| May 25, 2023 | 650.00 | 650.00 | 627.50 | 631.00 | 601.59 | 39,316 |
| May 24, 2023 | 646.50 | 651.00 | 642.50 | 644.00 | 613.98 | 22,326 |
| May 23, 2023 | 643.00 | 653.50 | 643.00 | 651.00 | 620.66 | 16,238 |
| May 22, 2023 | 650.00 | 651.00 | 643.00 | 645.00 | 614.94 | 17,924 |
| May 19, 2023 | 660.50 | 663.00 | 654.00 | 654.00 | 623.52 | 37,935 |
| May 16, 2023 | 653.50 | 664.00 | 647.50 | 650.50 | 620.18 | 28,577 |
| May 15, 2023 | 638.00 | 658.00 | 632.00 | 657.00 | 626.38 | 28,408 |
| May 12, 2023 | 621.50 | 638.00 | 620.00 | 638.00 | 608.26 | 30,073 |
| May 11, 2023 | 620.00 | 628.00 | 619.00 | 622.00 | 593.01 | 30,726 |
| May 10, 2023 | 628.00 | 631.50 | 618.00 | 618.00 | 589.20 | 35,686 |
| May 9, 2023 | 635.00 | 635.00 | 618.50 | 621.00 | 592.06 | 22,779 |
| May 8, 2023 | 636.00 | 641.50 | 632.00 | 632.00 | 602.54 | 24,058 |
| May 5, 2023 | 618.00 | 629.00 | 615.00 | 629.00 | 599.68 | 28,994 |
| May 4, 2023 | 622.50 | 630.50 | 612.00 | 612.00 | 583.48 | 24,353 |
| May 3, 2023 | 630.00 | 631.00 | 613.50 | 622.50 | 593.49 | 42,635 |
| May 2, 2023 | 645.00 | 646.50 | 627.50 | 627.50 | 598.25 | 25,505 |
| Apr 28, 2023 | 656.00 | 656.00 | 644.00 | 650.00 | 619.70 | 69,397 |
| Apr 27, 2023 | 640.00 | 654.00 | 631.50 | 654.00 | 623.52 | 53,518 |
| Apr 26, 2023 | 645.00 | 648.00 | 639.00 | 639.00 | 609.22 | 24,502 |