IOB - Delayed Quote • DKK
Genmab A/S (0MGB.IL)
At close: 5:42 PM GMT+1
Currency in DKK 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 24, 2024 | undefined | |||||
| Apr 23, 2024 | 2,042.00 | 2,051.00 | 2,007.00 | 2,019.75 | 2,019.75 | 18,227 |
| Apr 22, 2024 | 2,015.75 | 2,047.00 | 1,995.00 | 2,032.25 | 2,032.25 | 133,500 |
| Apr 19, 2024 | 1,975.50 | 2,009.00 | 1,962.50 | 2,002.00 | 2,002.00 | 50,945 |
| Apr 18, 2024 | 2,003.50 | 2,004.00 | 1,980.00 | 1,996.50 | 1,996.50 | 14,541 |
| Apr 17, 2024 | 2,054.50 | 2,071.00 | 2,002.00 | 2,015.75 | 2,015.75 | 73,393 |
| Apr 16, 2024 | 2,067.00 | 2,089.00 | 2,020.00 | 2,041.50 | 2,041.50 | 6,045 |
| Apr 15, 2024 | 2,074.50 | 2,099.00 | 2,047.00 | 2,072.00 | 2,072.00 | 4,806 |
| Apr 12, 2024 | 2,067.50 | 2,123.00 | 2,066.69 | 2,088.00 | 2,088.00 | 11,829 |
| Apr 11, 2024 | 2,093.00 | 2,102.70 | 2,046.00 | 2,071.00 | 2,071.00 | 10,880 |
| Apr 10, 2024 | 2,056.50 | 2,095.00 | 2,016.00 | 2,076.50 | 2,076.50 | 35,812 |
| Apr 9, 2024 | 2,053.50 | 2,074.00 | 2,036.00 | 2,053.50 | 2,053.50 | 14,744 |
| Apr 8, 2024 | 2,053.00 | 2,068.00 | 2,040.00 | 2,058.00 | 2,058.00 | 2,783 |
| Apr 5, 2024 | 2,046.50 | 2,076.00 | 2,044.00 | 2,068.50 | 2,068.50 | 6,800 |
| Apr 4, 2024 | 2,036.75 | 2,093.00 | 2,038.00 | 2,078.50 | 2,078.50 | 19,568 |
| Apr 3, 2024 | 2,104.50 | 2,123.00 | 2,020.00 | 2,039.00 | 2,039.00 | 40,000 |
| Apr 2, 2024 | 2,096.50 | 2,129.00 | 2,064.00 | 2,082.00 | 2,082.00 | 230,108 |
| Mar 28, 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | - |
| Mar 27, 2024 | 2,121.00 | 2,130.00 | 2,076.00 | 2,079.00 | 2,079.00 | 26,737 |
| Mar 26, 2024 | 2,075.50 | 2,136.00 | 2,074.00 | 2,120.00 | 2,120.00 | 9,228 |
| Mar 25, 2024 | 2,066.00 | 2,074.00 | 2,054.00 | 2,066.00 | 2,066.00 | 49,858 |
| Mar 22, 2024 | 2,027.25 | 2,082.00 | 2,029.00 | 2,070.50 | 2,070.50 | 18,431 |
| Mar 21, 2024 | 2,023.75 | 2,048.00 | 2,008.00 | 2,025.25 | 2,025.25 | 34,623 |
| Mar 20, 2024 | 2,022.75 | 2,039.00 | 2,008.89 | 2,032.75 | 2,032.75 | 269,410 |
| Mar 19, 2024 | 2,026.75 | 2,045.00 | 2,007.00 | 2,029.25 | 2,029.25 | 22,730 |
| Mar 18, 2024 | 2,053.50 | 2,082.00 | 2,035.00 | 2,040.00 | 2,040.00 | 34,238 |
| Mar 15, 2024 | 2,069.50 | 2,103.00 | 2,040.00 | 2,049.50 | 2,049.50 | 10,597 |
| Mar 14, 2024 | 2,129.50 | 2,135.00 | 2,089.00 | 2,103.00 | 2,103.00 | 20,581 |
| Mar 13, 2024 | 2,140.00 | 2,167.00 | 2,119.00 | 2,156.00 | 2,156.00 | 21,903 |
| Mar 12, 2024 | 2,149.00 | 2,152.00 | 2,111.00 | 2,125.00 | 2,125.00 | 6,385 |
| Mar 11, 2024 | 2,053.50 | 2,155.00 | 2,050.00 | 2,128.00 | 2,128.00 | 203,313 |
| Mar 8, 2024 | 2,009.00 | 2,050.00 | 1,995.57 | 2,041.00 | 2,041.00 | 59,436 |
| Mar 7, 2024 | 1,968.75 | 2,015.00 | 1,967.50 | 2,002.00 | 2,002.00 | 11,694 |
| Mar 6, 2024 | 1,963.75 | 1,997.50 | 1,954.00 | 1,990.25 | 1,990.25 | 65,611 |
| Mar 5, 2024 | 1,951.50 | 1,996.50 | 1,963.50 | 1,972.00 | 1,972.00 | 10,647 |
| Mar 4, 2024 | 2,019.75 | 2,035.00 | 1,951.02 | 1,956.75 | 1,956.75 | 5,460 |
| Mar 1, 2024 | 1,918.25 | 2,016.86 | 1,916.00 | 1,999.50 | 1,999.50 | 37,903 |
| Feb 29, 2024 | 1,906.50 | 1,951.52 | 1,900.00 | 1,943.00 | 1,943.00 | 34,716 |
| Feb 28, 2024 | 1,982.50 | 1,987.50 | 1,893.00 | 1,900.00 | 1,900.00 | 27,295 |
| Feb 27, 2024 | 2,010.50 | 2,013.00 | 1,969.50 | 1,985.75 | 1,985.75 | 193,527 |
| Feb 26, 2024 | 2,009.00 | 2,033.00 | 2,003.00 | 2,015.75 | 2,015.75 | 5,278 |
| Feb 23, 2024 | 2,002.25 | 2,018.00 | 1,992.50 | 2,002.25 | 2,002.25 | 13,957 |
| Feb 22, 2024 | 2,008.00 | 2,013.00 | 1,989.50 | 2,008.00 | 2,008.00 | 60,448 |
| Feb 21, 2024 | 1,977.50 | 1,992.00 | 1,966.00 | 1,977.50 | 1,977.50 | 11,608 |
| Feb 20, 2024 | 2,022.75 | 2,025.00 | 1,980.00 | 1,997.50 | 1,997.50 | 35,313 |
| Feb 19, 2024 | 1,982.50 | 2,048.00 | 1,972.50 | 2,046.00 | 2,046.00 | 27,516 |
| Feb 16, 2024 | 1,959.25 | 2,003.00 | 1,945.00 | 1,988.50 | 1,988.50 | 93,157 |
| Feb 15, 2024 | 2,066.50 | 2,111.00 | 1,967.00 | 1,979.75 | 1,979.75 | 167,058 |
| Feb 14, 2024 | 1,855.25 | 1,890.00 | 1,845.00 | 1,874.25 | 1,874.25 | 26,014 |
| Feb 13, 2024 | 1,898.25 | 1,889.00 | 1,824.50 | 1,852.50 | 1,852.50 | 22,713 |
| Feb 12, 2024 | 1,922.50 | 1,947.00 | 1,903.00 | 1,921.75 | 1,921.75 | 23,800 |
| Feb 9, 2024 | 1,909.25 | 1,920.50 | 1,908.50 | 1,909.25 | 1,909.25 | 6,666 |
| Feb 8, 2024 | 1,945.75 | 1,952.00 | 1,905.00 | 1,920.75 | 1,920.75 | 17,393 |
| Feb 7, 2024 | 1,944.75 | 1,950.00 | 1,924.00 | 1,924.75 | 1,924.75 | 121,814 |
| Feb 6, 2024 | 1,912.00 | 1,954.00 | 1,905.50 | 1,942.25 | 1,942.25 | 9,835 |
| Feb 5, 2024 | 1,915.00 | 1,918.50 | 1,893.00 | 1,915.00 | 1,915.00 | 11,529 |
| Feb 2, 2024 | 1,906.00 | 1,918.40 | 1,898.50 | 1,906.00 | 1,906.00 | 7,731 |
| Feb 1, 2024 | 1,923.00 | 1,926.50 | 1,899.50 | 1,906.75 | 1,906.75 | 186,050 |
| Jan 31, 2024 | 1,950.25 | 1,937.50 | 1,915.00 | 1,928.00 | 1,928.00 | 8,490 |
| Jan 30, 2024 | 1,950.75 | 1,966.50 | 1,937.89 | 1,950.75 | 1,950.75 | 14,267 |
| Jan 29, 2024 | 1,902.00 | 1,921.88 | 1,885.00 | 1,903.50 | 1,903.50 | 15,276 |
| Jan 26, 2024 | 1,933.50 | 1,943.50 | 1,912.62 | 1,923.25 | 1,923.25 | 8,587 |
| Jan 25, 2024 | 1,884.25 | 1,925.54 | 1,872.00 | 1,904.25 | 1,904.25 | 114,167 |
| Jan 24, 2024 | 1,923.75 | 1,926.00 | 1,886.31 | 1,903.50 | 1,903.50 | 20,453 |
| Jan 23, 2024 | 1,936.75 | 1,982.00 | 1,875.00 | 1,895.75 | 1,895.75 | 37,135 |
| Jan 22, 2024 | 1,933.50 | 1,996.50 | 1,916.50 | 1,957.25 | 1,957.25 | 156,331 |
| Jan 19, 2024 | 1,950.75 | 1,984.70 | 1,954.70 | 1,970.75 | 1,970.75 | 33,475 |
| Jan 18, 2024 | 1,986.75 | 1,991.00 | 1,949.00 | 1,965.25 | 1,965.25 | 18,869 |
| Jan 17, 2024 | 2,026.75 | 2,036.00 | 1,988.50 | 1,987.75 | 1,987.75 | 20,346 |
| Jan 16, 2024 | 2,061.00 | 2,059.00 | 2,019.00 | 2,039.25 | 2,039.25 | 14,560 |
| Jan 15, 2024 | 2,090.00 | 2,150.00 | 2,068.56 | 2,087.50 | 2,087.50 | 37,650 |
| Jan 12, 2024 | 2,157.50 | 2,164.00 | 2,142.00 | 2,157.50 | 2,157.50 | 16,258 |
| Jan 11, 2024 | 2,189.50 | 2,191.00 | 2,123.00 | 2,136.50 | 2,136.50 | 21,460 |
| Jan 10, 2024 | 2,201.50 | 2,211.00 | 2,181.00 | 2,201.50 | 2,201.50 | 8,354 |
| Jan 9, 2024 | 2,214.50 | 2,219.00 | 2,189.00 | 2,212.00 | 2,212.00 | 11,826 |
| Jan 8, 2024 | 2,159.50 | 2,196.00 | 2,159.00 | 2,182.00 | 2,182.00 | 16,195 |
| Jan 5, 2024 | 2,154.50 | 2,166.00 | 2,139.00 | 2,154.50 | 2,154.50 | 10,116 |
| Jan 4, 2024 | 2,137.50 | 2,165.00 | 2,123.00 | 2,160.50 | 2,160.50 | 76,251 |
| Jan 3, 2024 | 2,145.50 | 2,188.00 | 2,131.00 | 2,145.00 | 2,145.00 | 11,200 |
| Jan 2, 2024 | 2,145.00 | 2,172.04 | 2,050.00 | 2,149.00 | 2,149.00 | 9,062 |
| Dec 29, 2023 | 2,143.50 | 2,160.00 | 2,120.00 | 2,143.50 | 2,143.50 | 4,423 |
| Dec 28, 2023 | 2,140.00 | 2,159.00 | 2,137.00 | 2,139.00 | 2,139.00 | 7,531 |
| Dec 27, 2023 | 2,135.50 | 2,174.00 | 2,130.00 | 2,135.50 | 2,135.50 | 9,628 |
| Dec 22, 2023 | 2,099.50 | 2,127.12 | 2,074.00 | 2,099.50 | 2,099.50 | 27,875 |
| Dec 21, 2023 | 2,090.00 | 2,115.00 | 2,086.00 | 2,110.00 | 2,110.00 | 26,752 |
| Dec 20, 2023 | 2,135.50 | 2,142.00 | 2,105.00 | 2,125.00 | 2,125.00 | 31,765 |
| Dec 19, 2023 | 2,099.50 | 2,133.00 | 2,102.00 | 2,121.00 | 2,121.00 | 29,162 |
| Dec 18, 2023 | 2,103.50 | 2,127.00 | 2,097.00 | 2,108.50 | 2,108.50 | 13,011 |
| Dec 15, 2023 | 2,148.50 | 2,162.00 | 2,097.00 | 2,103.50 | 2,103.50 | 16,597 |
| Dec 14, 2023 | 2,196.50 | 2,205.00 | 2,144.00 | 2,162.50 | 2,162.50 | 8,270 |
| Dec 13, 2023 | 2,091.50 | 2,143.00 | 2,052.00 | 2,132.00 | 2,132.00 | 32,774 |
| Dec 12, 2023 | 2,175.00 | 2,193.00 | 2,064.00 | 2,069.50 | 2,069.50 | 81,737 |
| Dec 11, 2023 | 2,267.00 | 2,279.00 | 2,206.00 | 2,218.50 | 2,218.50 | 19,529 |
| Dec 8, 2023 | 2,223.00 | 2,257.00 | 2,225.00 | 2,246.50 | 2,246.50 | 11,655 |
| Dec 7, 2023 | 2,215.00 | 2,234.00 | 2,193.00 | 2,214.50 | 2,214.50 | 9,581 |
| Dec 6, 2023 | 2,205.00 | 2,229.00 | 2,196.00 | 2,229.50 | 2,229.50 | 24,454 |
| Dec 5, 2023 | 2,206.50 | 2,218.00 | 2,185.00 | 2,182.50 | 2,182.50 | 10,043 |
| Dec 4, 2023 | 2,174.50 | 2,209.00 | 2,169.00 | 2,191.50 | 2,191.50 | 21,820 |
| Dec 1, 2023 | 2,148.00 | 2,174.00 | 2,144.00 | 2,150.50 | 2,150.50 | 6,328 |
| Nov 30, 2023 | 2,132.00 | 2,161.22 | 2,104.00 | 2,149.00 | 2,149.00 | 23,148 |
| Nov 29, 2023 | 2,077.00 | 2,142.00 | 2,081.96 | 2,124.50 | 2,124.50 | 17,041 |
| Nov 28, 2023 | 2,083.00 | 2,083.00 | 2,050.00 | 2,053.00 | 2,053.00 | 29,723 |
| Nov 27, 2023 | 2,162.00 | 2,171.00 | 2,085.00 | 2,103.50 | 2,103.50 | 29,146 |
| Nov 24, 2023 | 2,144.00 | 2,166.00 | 2,130.00 | 2,144.00 | 2,144.00 | 10,711 |
| Nov 23, 2023 | 2,149.50 | 2,150.00 | 2,116.00 | 2,140.00 | 2,140.00 | 16,779 |
| Nov 22, 2023 | 2,118.50 | 2,155.00 | 2,107.00 | 2,148.00 | 2,148.00 | 12,286 |
| Nov 21, 2023 | 2,185.00 | 2,196.00 | 2,127.00 | 2,132.00 | 2,132.00 | 20,872 |
| Nov 20, 2023 | 2,233.50 | 2,242.00 | 2,217.00 | 2,233.50 | 2,233.50 | 12,161 |
| Nov 17, 2023 | 2,203.50 | 2,224.00 | 2,199.00 | 2,203.50 | 2,203.50 | 61,494 |
| Nov 16, 2023 | 2,167.00 | 2,208.00 | 2,082.00 | 2,190.50 | 2,190.50 | 25,307 |
| Nov 15, 2023 | 2,227.00 | 2,246.00 | 2,195.00 | 2,203.00 | 2,203.00 | 27,138 |
| Nov 14, 2023 | 2,248.00 | 2,253.00 | 2,224.83 | 2,248.00 | 2,248.00 | 41,768 |
| Nov 13, 2023 | 2,184.00 | 2,267.00 | 2,178.96 | 2,237.00 | 2,237.00 | 39,068 |
| Nov 10, 2023 | 2,199.00 | 2,222.00 | 2,146.00 | 2,154.00 | 2,154.00 | 22,966 |
| Nov 9, 2023 | 2,159.50 | 2,218.28 | 2,149.00 | 2,204.50 | 2,204.50 | 35,400 |
| Nov 8, 2023 | 2,114.50 | 2,227.00 | 2,096.00 | 2,177.00 | 2,177.00 | 44,892 |
| Nov 7, 2023 | 1,999.25 | 2,035.00 | 1,980.00 | 2,018.75 | 2,018.75 | 33,448 |
| Nov 6, 2023 | 2,025.75 | 2,038.00 | 2,001.00 | 2,021.75 | 2,021.75 | 25,562 |
| Nov 3, 2023 | 1,970.75 | 2,031.00 | 1,975.00 | 2,017.75 | 2,017.75 | 18,315 |
| Nov 2, 2023 | 2,053.50 | 2,069.00 | 1,943.00 | 1,973.75 | 1,973.75 | 44,783 |
| Nov 1, 2023 | 2,001.50 | 2,048.04 | 1,998.00 | 2,034.75 | 2,034.75 | 22,806 |
| Oct 31, 2023 | 1,993.25 | 2,006.00 | 1,984.00 | 1,997.50 | 1,997.50 | 17,718 |
| Oct 30, 2023 | 2,021.75 | 2,032.00 | 1,977.50 | 1,983.50 | 1,983.50 | 25,051 |
| Oct 27, 2023 | 2,009.00 | 2,042.00 | 1,998.50 | 2,006.50 | 2,006.50 | 34,078 |
| Oct 26, 2023 | 2,034.25 | 2,042.00 | 2,008.00 | 2,009.00 | 2,009.00 | 19,318 |
| Oct 25, 2023 | 2,066.50 | 2,089.00 | 2,006.59 | 2,031.25 | 2,031.25 | 22,228 |
| Oct 24, 2023 | 2,076.00 | 2,075.00 | 2,019.00 | 2,050.00 | 2,050.00 | 133,118 |
| Oct 23, 2023 | 2,099.50 | 2,113.00 | 2,059.00 | 2,078.00 | 2,078.00 | 36,178 |
| Oct 20, 2023 | 2,007.00 | 2,064.41 | 1,981.00 | 2,045.50 | 2,045.50 | 70,593 |
| Oct 19, 2023 | 2,080.50 | 2,089.00 | 1,984.50 | 2,079.00 | 2,079.00 | 25,852 |
| Oct 18, 2023 | 2,201.00 | 2,228.00 | 2,061.00 | 2,079.00 | 2,079.00 | 19,607 |
| Oct 17, 2023 | 2,272.00 | 2,292.00 | 2,239.00 | 2,270.00 | 2,270.00 | 15,357 |
| Oct 16, 2023 | 2,280.50 | 2,288.00 | 2,250.00 | 2,257.00 | 2,257.00 | 14,275 |
| Oct 13, 2023 | 2,309.00 | 2,325.00 | 2,263.00 | 2,283.00 | 2,283.00 | 23,160 |
| Oct 12, 2023 | 2,436.00 | 2,458.00 | 2,328.00 | 2,342.00 | 2,342.00 | 42,441 |
| Oct 11, 2023 | 2,494.50 | 2,530.00 | 2,486.98 | 2,493.00 | 2,493.00 | 11,145 |
| Oct 10, 2023 | 2,466.50 | 2,510.00 | 2,476.00 | 2,493.00 | 2,493.00 | 4,421 |
| Oct 9, 2023 | 2,474.50 | 2,487.14 | 2,437.05 | 2,468.00 | 2,468.00 | 6,024 |
| Oct 6, 2023 | 2,469.00 | 2,499.00 | 2,460.00 | 2,494.00 | 2,494.00 | 4,398 |
| Oct 5, 2023 | 2,452.00 | 2,464.00 | 2,447.00 | 2,451.00 | 2,451.00 | 5,813 |
| Oct 4, 2023 | 2,416.50 | 2,466.00 | 2,405.00 | 2,437.00 | 2,437.00 | 4,952 |
| Oct 3, 2023 | 2,454.00 | 2,460.00 | 2,418.87 | 2,426.50 | 2,426.50 | 6,629 |
| Oct 2, 2023 | 2,492.00 | 2,491.00 | 2,427.00 | 2,427.50 | 2,427.50 | 13,572 |
| Sep 29, 2023 | 2,512.00 | 2,531.00 | 2,502.00 | 2,524.00 | 2,524.00 | 14,437 |
| Sep 28, 2023 | 2,514.00 | 2,555.00 | 2,488.00 | 2,501.00 | 2,501.00 | 6,714 |
| Sep 27, 2023 | 2,573.50 | 2,591.00 | 2,515.50 | 2,519.00 | 2,519.00 | 20,856 |
| Sep 26, 2023 | 2,535.50 | 2,582.00 | 2,518.00 | 2,562.50 | 2,562.50 | 12,460 |
| Sep 25, 2023 | 2,535.50 | 2,544.00 | 2,510.00 | 2,509.00 | 2,509.00 | 55,533 |
| Sep 22, 2023 | 2,549.50 | 2,562.00 | 2,517.00 | 2,524.50 | 2,524.50 | 9,548 |
| Sep 21, 2023 | 2,596.00 | 2,630.00 | 2,549.00 | 2,564.00 | 2,564.00 | 63,922 |
| Sep 20, 2023 | 2,613.00 | 2,637.00 | 2,594.00 | 2,616.00 | 2,616.00 | 15,652 |
| Sep 19, 2023 | 2,600.00 | 2,607.00 | 2,580.00 | 2,601.00 | 2,601.00 | 8,899 |
| Sep 18, 2023 | 2,662.50 | 2,669.00 | 2,603.00 | 2,616.00 | 2,616.00 | 3,108 |
| Sep 15, 2023 | 2,706.00 | 2,706.00 | 2,661.00 | 2,679.00 | 2,679.00 | 17,840 |
| Sep 14, 2023 | 2,533.00 | 2,710.54 | 2,543.00 | 2,684.50 | 2,684.50 | 42,386 |
| Sep 13, 2023 | 2,553.00 | 2,551.00 | 2,514.00 | 2,514.00 | 2,514.00 | 10,336 |
| Sep 12, 2023 | 2,596.00 | 2,610.00 | 2,551.00 | 2,568.50 | 2,568.50 | 5,664 |
| Sep 11, 2023 | 2,630.50 | 2,643.00 | 2,581.00 | 2,596.50 | 2,596.50 | 6,625 |
| Sep 8, 2023 | 2,642.50 | 2,665.00 | 2,631.00 | 2,647.00 | 2,647.00 | 7,576 |
| Sep 7, 2023 | 2,594.00 | 2,634.00 | 2,581.00 | 2,607.00 | 2,607.00 | 5,110 |
| Sep 6, 2023 | 2,616.50 | 2,667.00 | 2,574.00 | 2,595.50 | 2,595.50 | 8,163 |
| Sep 5, 2023 | 2,666.00 | 2,700.00 | 2,647.00 | 2,657.50 | 2,657.50 | 5,263 |
| Sep 4, 2023 | 2,642.50 | 2,678.00 | 2,644.00 | 2,679.00 | 2,679.00 | 10,252 |
| Sep 1, 2023 | 2,639.00 | 2,657.00 | 2,612.00 | 2,650.00 | 2,650.00 | 7,457 |
| Aug 31, 2023 | 2,678.00 | 2,686.00 | 2,635.48 | 2,639.00 | 2,639.00 | 28,565 |
| Aug 30, 2023 | 2,656.00 | 2,695.00 | 2,654.00 | 2,692.00 | 2,692.00 | 12,169 |
| Aug 29, 2023 | 2,632.00 | 2,668.00 | 2,625.00 | 2,649.50 | 2,649.50 | 5,294 |
| Aug 25, 2023 | 2,569.50 | 2,600.00 | 2,565.00 | 2,578.00 | 2,578.00 | 4,097 |
| Aug 24, 2023 | 2,569.00 | 2,627.00 | 2,570.00 | 2,584.50 | 2,584.50 | 2,329 |
| Aug 23, 2023 | 2,538.00 | 2,578.00 | 2,536.00 | 2,558.50 | 2,558.50 | 3,348 |
| Aug 22, 2023 | 2,496.00 | 2,544.00 | 2,496.25 | 2,538.00 | 2,538.00 | 9,468 |
| Aug 21, 2023 | 2,482.50 | 2,529.00 | 2,483.00 | 2,491.50 | 2,491.50 | 7,884 |
| Aug 18, 2023 | 2,479.50 | 2,494.75 | 2,449.00 | 2,457.00 | 2,457.00 | 5,555 |
| Aug 17, 2023 | 2,507.50 | 2,530.00 | 2,478.00 | 2,479.50 | 2,479.50 | 7,962 |
| Aug 16, 2023 | 2,535.50 | 2,536.00 | 2,511.00 | 2,519.50 | 2,519.50 | 10,712 |
| Aug 15, 2023 | 2,539.00 | 2,546.00 | 2,511.00 | 2,528.00 | 2,528.00 | 9,099 |
| Aug 14, 2023 | 2,548.50 | 2,549.00 | 2,522.00 | 2,538.00 | 2,538.00 | 6,625 |
| Aug 11, 2023 | 2,556.00 | 2,578.00 | 2,545.00 | 2,553.50 | 2,553.50 | 11,458 |
| Aug 10, 2023 | 2,569.00 | 2,587.00 | 2,544.00 | 2,579.50 | 2,579.50 | 19,484 |
| Aug 9, 2023 | 2,572.50 | 2,584.00 | 2,551.00 | 2,554.00 | 2,554.00 | 18,904 |
| Aug 8, 2023 | 2,539.00 | 2,570.00 | 2,531.00 | 2,556.50 | 2,556.50 | 11,166 |
| Aug 7, 2023 | 2,531.00 | 2,561.00 | 2,531.00 | 2,540.50 | 2,540.50 | 14,925 |
| Aug 4, 2023 | 2,644.00 | 2,620.00 | 2,519.00 | 2,547.00 | 2,547.00 | 16,595 |
| Aug 3, 2023 | 2,673.00 | 2,674.00 | 2,623.00 | 2,637.50 | 2,637.50 | 37,872 |
| Aug 2, 2023 | 2,701.00 | 2,710.27 | 2,670.00 | 2,682.00 | 2,682.00 | 10,644 |
| Aug 1, 2023 | 2,786.00 | 2,794.00 | 2,725.00 | 2,735.50 | 2,735.50 | 8,850 |
| Jul 31, 2023 | 2,792.00 | 2,814.00 | 2,768.00 | 2,782.50 | 2,782.50 | 23,854 |
| Jul 28, 2023 | 2,700.00 | 2,720.00 | 2,674.00 | 2,702.50 | 2,702.50 | 6,728 |
| Jul 27, 2023 | 2,646.50 | 2,705.00 | 2,655.73 | 2,691.00 | 2,691.00 | 19,183 |
| Jul 26, 2023 | 2,666.00 | 2,664.03 | 2,633.00 | 2,636.00 | 2,636.00 | 11,550 |
| Jul 25, 2023 | 2,666.00 | 2,671.27 | 2,635.00 | 2,659.00 | 2,659.00 | 14,089 |
| Jul 24, 2023 | 2,790.00 | 2,801.00 | 2,693.95 | 2,704.00 | 2,704.00 | 11,580 |
| Jul 21, 2023 | 2,768.00 | 2,789.00 | 2,752.00 | 2,768.00 | 2,768.00 | 7,779 |
| Jul 20, 2023 | 2,708.50 | 2,776.00 | 2,723.00 | 2,768.00 | 2,768.00 | 12,365 |
| Jul 19, 2023 | 2,692.00 | 2,736.00 | 2,698.00 | 2,724.50 | 2,724.50 | 10,525 |
| Jul 18, 2023 | 2,690.50 | 2,701.00 | 2,665.00 | 2,690.50 | 2,690.50 | 95,413 |
| Jul 17, 2023 | 2,635.00 | 2,699.00 | 2,639.00 | 2,690.00 | 2,690.00 | 4,525 |
| Jul 14, 2023 | 2,589.50 | 2,634.00 | 2,564.00 | 2,623.00 | 2,623.00 | 16,123 |
| Jul 13, 2023 | 2,583.00 | 2,624.00 | 2,575.00 | 2,584.00 | 2,584.00 | 11,510 |
| Jul 12, 2023 | 2,546.00 | 2,584.00 | 2,524.00 | 2,572.00 | 2,572.00 | 6,520 |
| Jul 11, 2023 | 2,574.00 | 2,581.00 | 2,556.00 | 2,570.00 | 2,570.00 | 5,629 |
| Jul 10, 2023 | 2,558.50 | 2,566.00 | 2,526.00 | 2,552.50 | 2,552.50 | 9,089 |
| Jul 7, 2023 | 2,607.50 | 2,608.00 | 2,566.00 | 2,588.00 | 2,588.00 | 12,957 |
| Jul 6, 2023 | 2,621.00 | 2,652.00 | 2,592.00 | 2,610.00 | 2,610.00 | 35,860 |
| Jul 5, 2023 | 2,600.00 | 2,647.97 | 2,601.00 | 2,634.00 | 2,634.00 | 31,302 |
| Jul 4, 2023 | 2,595.50 | 2,615.00 | 2,563.00 | 2,592.50 | 2,592.50 | 15,580 |
| Jul 3, 2023 | 2,584.50 | 2,600.00 | 2,566.00 | 2,577.00 | 2,577.00 | 13,674 |
| Jun 30, 2023 | 2,549.00 | 2,601.00 | 2,543.00 | 2,597.00 | 2,597.00 | 21,457 |
| Jun 29, 2023 | 2,541.00 | 2,547.00 | 2,517.00 | 2,538.50 | 2,538.50 | 32,928 |
| Jun 28, 2023 | 2,575.50 | 2,589.00 | 2,521.00 | 2,522.50 | 2,522.50 | 36,732 |
| Jun 27, 2023 | 2,608.50 | 2,614.00 | 2,551.00 | 2,552.00 | 2,552.00 | 15,750 |
| Jun 26, 2023 | 2,621.50 | 2,629.00 | 2,598.00 | 2,601.00 | 2,601.00 | 13,172 |
| Jun 23, 2023 | 2,597.50 | 2,624.00 | 2,585.00 | 2,597.50 | 2,597.50 | 13,154 |
| Jun 22, 2023 | 2,572.50 | 2,604.26 | 2,549.00 | 2,587.50 | 2,587.50 | 20,874 |
| Jun 21, 2023 | 2,590.00 | 2,605.00 | 2,573.00 | 2,586.00 | 2,586.00 | 6,115 |
| Jun 20, 2023 | 2,632.00 | 2,637.00 | 2,603.00 | 2,628.50 | 2,628.50 | 11,077 |
| Jun 19, 2023 | 2,651.50 | 2,645.00 | 2,622.00 | 2,624.50 | 2,624.50 | 31,371 |
| Jun 16, 2023 | 2,647.50 | 2,704.00 | 2,644.74 | 2,674.50 | 2,674.50 | 22,365 |
| Jun 15, 2023 | 2,657.00 | 2,656.73 | 2,608.00 | 2,619.00 | 2,619.00 | 5,541 |
| Jun 14, 2023 | 2,660.00 | 2,687.00 | 2,657.00 | 2,687.00 | 2,687.00 | 15,575 |
| Jun 13, 2023 | 2,701.50 | 2,686.00 | 2,666.00 | 2,678.00 | 2,678.00 | 2,431 |
| Jun 12, 2023 | 2,679.50 | 2,704.00 | 2,678.00 | 2,686.50 | 2,686.50 | 8,437 |
| Jun 9, 2023 | 2,693.00 | 2,694.00 | 2,666.00 | 2,684.50 | 2,684.50 | 7,010 |
| Jun 8, 2023 | 2,689.50 | 2,705.00 | 2,674.00 | 2,678.50 | 2,678.50 | 57,239 |
| Jun 7, 2023 | 2,733.50 | 2,743.00 | 2,690.00 | 2,694.50 | 2,694.50 | 7,261 |
| Jun 6, 2023 | 2,733.00 | 2,785.00 | 2,735.00 | 2,757.00 | 2,757.00 | 16,970 |
| Jun 5, 2023 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | - |
| Jun 2, 2023 | 2,727.50 | 2,727.00 | 2,670.00 | 2,700.50 | 2,700.50 | 7,934 |
| Jun 1, 2023 | 2,767.50 | 2,777.00 | 2,724.00 | 2,736.50 | 2,736.50 | 6,629 |
| May 31, 2023 | 2,721.00 | 2,757.00 | 2,712.00 | 2,725.50 | 2,725.50 | 17,962 |
| May 30, 2023 | 2,817.50 | 2,827.00 | 2,743.00 | 2,756.00 | 2,756.00 | 34,363 |
| May 26, 2023 | 2,830.00 | 2,848.00 | 2,807.00 | 2,830.50 | 2,830.50 | 7,834 |
| May 25, 2023 | 2,826.50 | 2,861.00 | 2,821.00 | 2,823.00 | 2,823.00 | 7,526 |
| May 24, 2023 | 2,895.00 | 2,894.94 | 2,816.00 | 2,817.00 | 2,817.00 | 14,089 |
| May 23, 2023 | 2,912.50 | 2,936.00 | 2,893.00 | 2,917.00 | 2,917.00 | 33,363 |
| May 22, 2023 | 2,890.00 | 2,912.00 | 2,837.00 | 2,906.50 | 2,906.50 | 56,807 |
| May 19, 2023 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | - |
| May 18, 2023 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | - |
| May 17, 2023 | 2,863.50 | 2,871.00 | 2,816.00 | 2,839.00 | 2,839.00 | 17,526 |
| May 16, 2023 | 2,877.50 | 2,880.00 | 2,810.00 | 2,827.00 | 2,827.00 | 14,012 |
| May 15, 2023 | 2,878.50 | 2,895.00 | 2,859.94 | 2,885.00 | 2,885.00 | 15,237 |
| May 12, 2023 | 2,826.50 | 2,877.00 | 2,810.00 | 2,872.00 | 2,872.00 | 32,063 |
| May 11, 2023 | 2,706.50 | 2,926.00 | 2,731.00 | 2,885.00 | 2,885.00 | 29,980 |
| May 10, 2023 | 2,697.00 | 2,740.00 | 2,676.00 | 2,721.00 | 2,721.00 | 19,248 |
| May 9, 2023 | 2,736.50 | 2,737.00 | 2,681.00 | 2,680.00 | 2,680.00 | 23,569 |
| May 5, 2023 | 2,741.00 | 2,741.00 | 2,741.00 | 2,741.00 | 2,741.00 | - |
| May 4, 2023 | 2,768.50 | 2,773.00 | 2,721.00 | 2,741.00 | 2,741.00 | 8,845 |
| May 3, 2023 | 2,775.50 | 2,787.00 | 2,744.00 | 2,747.00 | 2,747.00 | 4,453 |
| May 2, 2023 | 2,777.50 | 2,810.00 | 2,772.00 | 2,777.00 | 2,777.00 | 21,612 |
| Apr 28, 2023 | 2,768.50 | 2,788.00 | 2,760.00 | 2,768.50 | 2,768.50 | 6,399 |
| Apr 27, 2023 | 2,779.50 | 2,806.00 | 2,755.78 | 2,784.50 | 2,784.50 | 9,082 |
| Apr 26, 2023 | 2,795.00 | 2,856.00 | 2,750.00 | 2,764.00 | 2,764.00 | 25,569 |
| Apr 25, 2023 | 2,795.00 | 2,830.00 | 2,788.00 | 2,825.00 | 2,825.00 | 30,255 |
| Apr 24, 2023 | 2,797.50 | 2,811.00 | 2,779.00 | 2,797.00 | 2,797.00 | 39,729 |