Oslo - Delayed Quote • NOK
Arendals Fossekompani ASA (AFK.OL)
As of 1:31 PM GMT+2. Market Open.
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 25, 2024 | 177.00 | 177.00 | 175.00 | 176.20 | 176.20 | 3,244 |
| Apr 24, 2024 | 176.00 | 177.00 | 174.80 | 177.00 | 177.00 | 2,496 |
| Apr 23, 2024 | 178.20 | 179.20 | 174.20 | 176.60 | 176.60 | 4,997 |
| Apr 22, 2024 | 177.20 | 178.40 | 176.00 | 178.20 | 178.20 | 2,518 |
| Apr 19, 2024 | 174.00 | 177.40 | 173.40 | 177.20 | 177.20 | 5,181 |
| Apr 18, 2024 | 179.00 | 179.00 | 173.00 | 176.40 | 176.40 | 4,884 |
| Apr 17, 2024 | 178.00 | 178.60 | 176.20 | 177.40 | 177.40 | 3,227 |
| Apr 16, 2024 | 178.00 | 180.00 | 176.00 | 178.00 | 178.00 | 6,700 |
| Apr 15, 2024 | 180.40 | 180.80 | 178.20 | 179.00 | 179.00 | 6,777 |
| Apr 12, 2024 | 183.00 | 184.40 | 180.00 | 180.00 | 180.00 | 3,755 |
| Apr 11, 2024 | 181.00 | 183.80 | 179.40 | 181.20 | 181.20 | 9,420 |
| Apr 10, 2024 | 179.80 | 182.20 | 177.80 | 177.80 | 177.80 | 7,971 |
| Apr 9, 2024 | 180.20 | 181.00 | 176.80 | 177.40 | 177.40 | 13,901 |
| Apr 8, 2024 | 188.60 | 188.60 | 180.20 | 180.20 | 180.20 | 6,199 |
| Apr 5, 2024 | 184.80 | 188.40 | 183.00 | 187.00 | 187.00 | 9,013 |
| Apr 4, 2024 | 184.40 | 186.00 | 183.40 | 184.00 | 184.00 | 2,743 |
| Apr 3, 2024 | 187.00 | 187.00 | 182.00 | 186.80 | 186.80 | 12,463 |
| Apr 2, 2024 | 182.00 | 187.00 | 180.00 | 185.40 | 185.40 | 18,210 |
| Mar 27, 2024 | 179.60 | 184.00 | 179.40 | 182.60 | 182.60 | 6,426 |
| Mar 26, 2024 | 185.00 | 185.00 | 179.00 | 179.40 | 179.40 | 13,417 |
| Mar 25, 2024 | 182.00 | 185.00 | 178.80 | 185.00 | 185.00 | 11,272 |
| Mar 22, 2024 | 174.00 | 179.20 | 174.00 | 179.20 | 179.20 | 13,625 |
| Mar 21, 2024 | 175.00 | 176.00 | 173.00 | 174.20 | 174.20 | 9,769 |
| Mar 20, 2024 | 169.60 | 175.00 | 169.60 | 174.40 | 174.40 | 17,790 |
| Mar 19, 2024 | 173.80 | 173.80 | 170.20 | 172.00 | 172.00 | 8,000 |
| Mar 18, 2024 | 175.20 | 176.00 | 170.60 | 174.00 | 174.00 | 29,811 |
| Mar 15, 2024 | 163.80 | 178.00 | 163.00 | 175.00 | 175.00 | 198,091 |
| Mar 14, 2024 | 163.80 | 167.20 | 161.40 | 163.40 | 163.40 | 52,039 |
| Mar 13, 2024 | 162.80 | 164.60 | 160.60 | 163.80 | 163.80 | 25,106 |
| Mar 12, 2024 | 160.40 | 163.40 | 159.00 | 162.80 | 162.80 | 13,332 |
| Mar 11, 2024 | 162.00 | 162.60 | 157.60 | 159.00 | 159.00 | 12,552 |
| Mar 8, 2024 | 157.00 | 164.00 | 157.00 | 164.00 | 164.00 | 16,987 |
| Mar 7, 2024 | 154.20 | 160.00 | 153.40 | 160.00 | 160.00 | 36,096 |
| Mar 6, 2024 | 152.60 | 154.80 | 151.40 | 154.40 | 154.40 | 14,618 |
| Mar 5, 2024 | 152.80 | 152.80 | 149.60 | 152.20 | 152.20 | 3,956 |
| Mar 4, 2024 | 146.00 | 152.00 | 146.00 | 151.40 | 151.40 | 12,364 |
| Mar 1, 2024 | 150.00 | 150.80 | 148.20 | 149.60 | 149.60 | 3,578 |
| Feb 29, 2024 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 5,263 |
| Feb 28, 2024 | 143.20 | 148.00 | 143.20 | 147.60 | 147.60 | 15,112 |
| Feb 27, 2024 | 148.00 | 150.00 | 148.00 | 148.40 | 148.40 | 12,376 |
| Feb 26, 2024 | 152.80 | 152.80 | 148.20 | 149.40 | 149.40 | 7,049 |
| Feb 23, 2024 | 148.60 | 151.60 | 144.60 | 151.60 | 151.60 | 22,129 |
| Feb 22, 2024 | 150.00 | 150.00 | 145.40 | 146.00 | 146.00 | 11,190 |
| Feb 21, 2024 | 148.00 | 148.00 | 143.40 | 144.60 | 144.60 | 13,764 |
| Feb 20, 2024 | 150.00 | 150.00 | 145.00 | 145.60 | 145.60 | 19,778 |
| Feb 19, 2024 | 152.00 | 152.00 | 148.60 | 149.00 | 149.00 | 19,715 |
| Feb 16, 2024 | 155.20 | 155.80 | 151.40 | 151.40 | 151.40 | 12,222 |
| Feb 15, 2024 | 156.20 | 158.00 | 153.00 | 155.40 | 155.40 | 17,856 |
| Feb 14, 2024 | 154.60 | 156.00 | 153.00 | 154.20 | 154.20 | 9,436 |
| Feb 13, 2024 | 1.00 Dividend | |||||
| Feb 13, 2024 | 150.80 | 154.40 | 149.80 | 153.00 | 153.00 | 23,270 |
| Feb 12, 2024 | 157.00 | 157.00 | 147.20 | 151.60 | 150.60 | 36,021 |
| Feb 9, 2024 | 154.40 | 157.80 | 149.00 | 156.20 | 155.17 | 16,967 |
| Feb 8, 2024 | 156.00 | 156.00 | 153.00 | 154.20 | 153.18 | 10,658 |
| Feb 7, 2024 | 158.60 | 158.80 | 155.60 | 156.80 | 155.77 | 4,596 |
| Feb 6, 2024 | 156.20 | 159.80 | 156.00 | 158.80 | 157.75 | 17,616 |
| Feb 5, 2024 | 156.40 | 158.80 | 152.00 | 156.00 | 154.97 | 20,795 |
| Feb 2, 2024 | 157.20 | 158.00 | 154.00 | 156.40 | 155.37 | 25,432 |
| Feb 1, 2024 | 159.40 | 159.60 | 157.60 | 158.80 | 157.75 | 6,419 |
| Jan 31, 2024 | 162.40 | 162.40 | 158.60 | 158.60 | 157.55 | 6,660 |
| Jan 30, 2024 | 164.20 | 164.20 | 161.20 | 162.40 | 161.33 | 12,715 |
| Jan 29, 2024 | 161.00 | 164.60 | 159.60 | 163.60 | 162.52 | 11,781 |
| Jan 26, 2024 | 161.80 | 162.20 | 156.60 | 161.40 | 160.34 | 20,539 |
| Jan 25, 2024 | 162.00 | 162.20 | 160.20 | 161.80 | 160.73 | 4,035 |
| Jan 24, 2024 | 160.00 | 164.20 | 159.80 | 163.00 | 161.92 | 15,925 |
| Jan 23, 2024 | 160.00 | 162.40 | 158.80 | 160.20 | 159.14 | 13,523 |
| Jan 22, 2024 | 153.40 | 160.00 | 153.40 | 160.00 | 158.94 | 21,657 |
| Jan 19, 2024 | 150.00 | 154.80 | 145.60 | 154.60 | 153.58 | 33,196 |
| Jan 18, 2024 | 156.00 | 157.40 | 149.60 | 150.40 | 149.41 | 47,778 |
| Jan 17, 2024 | 160.00 | 161.00 | 156.80 | 156.80 | 155.77 | 17,553 |
| Jan 16, 2024 | 161.40 | 162.80 | 161.00 | 162.80 | 161.73 | 11,637 |
| Jan 15, 2024 | 162.40 | 164.00 | 161.40 | 163.80 | 162.72 | 10,672 |
| Jan 12, 2024 | 165.00 | 165.00 | 162.80 | 164.40 | 163.32 | 7,960 |
| Jan 11, 2024 | 167.00 | 168.00 | 162.00 | 162.40 | 161.33 | 28,345 |
| Jan 10, 2024 | 170.00 | 173.00 | 166.00 | 166.60 | 165.50 | 30,365 |
| Jan 9, 2024 | 170.00 | 172.00 | 167.00 | 171.60 | 170.47 | 22,689 |
| Jan 8, 2024 | 167.00 | 168.60 | 165.60 | 168.60 | 167.49 | 18,449 |
| Jan 5, 2024 | 169.20 | 169.40 | 166.60 | 168.00 | 166.89 | 14,370 |
| Jan 4, 2024 | 164.00 | 169.80 | 164.00 | 169.40 | 168.28 | 16,958 |
| Jan 3, 2024 | 166.00 | 167.00 | 162.60 | 166.40 | 165.30 | 18,242 |
| Jan 2, 2024 | 165.00 | 167.00 | 160.60 | 165.60 | 164.51 | 35,930 |
| Dec 29, 2023 | 163.60 | 166.00 | 162.60 | 164.80 | 163.71 | 15,840 |
| Dec 28, 2023 | 163.00 | 163.60 | 160.00 | 161.40 | 160.34 | 12,545 |
| Dec 27, 2023 | 170.00 | 170.00 | 161.80 | 162.60 | 161.53 | 14,552 |
| Dec 22, 2023 | 163.00 | 165.00 | 160.20 | 165.00 | 163.91 | 14,197 |
| Dec 21, 2023 | 171.00 | 171.00 | 162.60 | 163.00 | 161.92 | 32,594 |
| Dec 20, 2023 | 160.00 | 170.20 | 160.00 | 170.20 | 169.08 | 33,060 |
| Dec 19, 2023 | 164.00 | 165.00 | 159.80 | 159.80 | 158.75 | 16,695 |
| Dec 18, 2023 | 168.40 | 168.40 | 162.60 | 162.80 | 161.73 | 13,034 |
| Dec 15, 2023 | 171.00 | 171.00 | 164.00 | 165.20 | 164.11 | 27,739 |
| Dec 14, 2023 | 172.40 | 173.00 | 164.40 | 164.40 | 163.32 | 36,128 |
| Dec 13, 2023 | 165.00 | 172.00 | 159.60 | 168.40 | 167.29 | 138,546 |
| Dec 12, 2023 | 161.60 | 163.60 | 159.20 | 163.20 | 162.12 | 44,443 |
| Dec 11, 2023 | 157.00 | 160.00 | 153.00 | 159.80 | 158.75 | 25,961 |
| Dec 8, 2023 | 159.20 | 164.00 | 157.60 | 157.60 | 156.56 | 35,868 |
| Dec 7, 2023 | 163.00 | 163.40 | 158.80 | 160.00 | 158.94 | 32,540 |
| Dec 6, 2023 | 162.60 | 162.60 | 156.40 | 162.00 | 160.93 | 15,172 |
| Dec 5, 2023 | 164.80 | 164.80 | 157.80 | 157.80 | 156.76 | 40,116 |
| Dec 4, 2023 | 157.00 | 164.00 | 155.00 | 163.60 | 162.52 | 57,059 |
| Dec 1, 2023 | 143.60 | 155.60 | 142.60 | 155.00 | 153.98 | 48,106 |
| Nov 30, 2023 | 145.00 | 145.00 | 140.60 | 143.40 | 142.45 | 19,215 |
| Nov 29, 2023 | 136.80 | 141.60 | 136.80 | 141.60 | 140.67 | 26,036 |
| Nov 28, 2023 | 140.00 | 140.00 | 134.80 | 136.00 | 135.10 | 16,439 |
| Nov 27, 2023 | 141.00 | 141.00 | 138.20 | 139.60 | 138.68 | 7,625 |
| Nov 24, 2023 | 140.00 | 142.00 | 137.40 | 139.40 | 138.48 | 12,257 |
| Nov 23, 2023 | 138.20 | 142.40 | 137.00 | 142.40 | 141.46 | 10,558 |
| Nov 22, 2023 | 140.40 | 142.00 | 136.60 | 137.40 | 136.49 | 14,211 |
| Nov 21, 2023 | 144.00 | 144.00 | 138.40 | 139.20 | 138.28 | 12,620 |
| Nov 20, 2023 | 144.00 | 148.00 | 142.80 | 143.20 | 142.26 | 17,715 |
| Nov 17, 2023 | 144.00 | 145.00 | 139.60 | 144.00 | 143.05 | 71,394 |
| Nov 16, 2023 | 136.40 | 143.00 | 136.40 | 141.00 | 140.07 | 30,959 |
| Nov 15, 2023 | 133.80 | 137.20 | 131.40 | 135.80 | 134.90 | 52,685 |
| Nov 14, 2023 | 1.00 Dividend | |||||
| Nov 14, 2023 | 128.60 | 132.00 | 125.00 | 131.80 | 130.93 | 28,331 |
| Nov 13, 2023 | 130.00 | 130.40 | 126.80 | 127.40 | 125.57 | 9,790 |
| Nov 10, 2023 | 131.20 | 132.40 | 124.80 | 128.20 | 126.35 | 27,397 |
| Nov 9, 2023 | 134.00 | 134.00 | 131.60 | 132.60 | 130.69 | 9,706 |
| Nov 8, 2023 | 134.00 | 134.00 | 131.60 | 132.00 | 130.10 | 4,143 |
| Nov 7, 2023 | 133.00 | 134.40 | 131.00 | 131.20 | 129.31 | 14,309 |
| Nov 6, 2023 | 130.60 | 133.40 | 130.60 | 133.00 | 131.09 | 7,315 |
| Nov 3, 2023 | 130.00 | 134.00 | 130.00 | 131.80 | 129.90 | 5,563 |
| Nov 2, 2023 | 129.80 | 133.00 | 128.00 | 132.60 | 130.69 | 6,768 |
| Nov 1, 2023 | 130.40 | 130.40 | 126.80 | 128.80 | 126.95 | 17,327 |
| Oct 31, 2023 | 123.00 | 129.60 | 123.00 | 129.00 | 127.14 | 10,979 |
| Oct 30, 2023 | 128.00 | 132.00 | 126.20 | 126.80 | 124.97 | 28,797 |
| Oct 27, 2023 | 132.80 | 134.20 | 127.80 | 127.80 | 125.96 | 15,196 |
| Oct 26, 2023 | 132.40 | 132.40 | 128.80 | 130.00 | 128.13 | 12,537 |
| Oct 25, 2023 | 129.80 | 129.80 | 124.60 | 129.00 | 127.14 | 25,045 |
| Oct 24, 2023 | 128.20 | 128.60 | 125.60 | 127.00 | 125.17 | 12,812 |
| Oct 23, 2023 | 130.60 | 131.00 | 125.60 | 127.00 | 125.17 | 18,805 |
| Oct 20, 2023 | 130.00 | 132.00 | 128.60 | 130.80 | 128.92 | 11,581 |
| Oct 19, 2023 | 132.00 | 133.20 | 129.80 | 129.80 | 127.93 | 12,130 |
| Oct 18, 2023 | 131.60 | 134.00 | 130.60 | 131.60 | 129.71 | 14,118 |
| Oct 17, 2023 | 133.20 | 133.40 | 131.00 | 132.60 | 130.69 | 11,227 |
| Oct 16, 2023 | 136.80 | 137.00 | 132.60 | 132.60 | 130.69 | 17,678 |
| Oct 13, 2023 | 135.40 | 137.00 | 135.20 | 135.40 | 133.45 | 7,393 |
| Oct 12, 2023 | 140.00 | 141.00 | 135.60 | 135.60 | 133.65 | 15,091 |
| Oct 11, 2023 | 138.00 | 141.40 | 138.00 | 140.00 | 137.98 | 9,776 |
| Oct 10, 2023 | 134.20 | 137.80 | 132.20 | 136.60 | 134.63 | 9,896 |
| Oct 9, 2023 | 135.60 | 135.60 | 132.20 | 132.20 | 130.30 | 9,456 |
| Oct 6, 2023 | 133.00 | 137.00 | 132.80 | 135.60 | 133.65 | 41,325 |
| Oct 5, 2023 | 130.00 | 132.80 | 130.00 | 132.80 | 130.89 | 24,272 |
| Oct 4, 2023 | 134.80 | 134.80 | 130.20 | 130.20 | 128.33 | 15,997 |
| Oct 3, 2023 | 135.00 | 136.20 | 132.00 | 132.20 | 130.30 | 25,346 |
| Oct 2, 2023 | 137.80 | 139.20 | 135.00 | 135.00 | 133.06 | 13,165 |
| Sep 29, 2023 | 137.80 | 139.20 | 136.80 | 137.80 | 135.82 | 12,746 |
| Sep 28, 2023 | 137.20 | 138.40 | 136.00 | 136.20 | 134.24 | 15,496 |
| Sep 27, 2023 | 137.00 | 140.60 | 134.80 | 137.00 | 135.03 | 32,511 |
| Sep 26, 2023 | 140.00 | 140.00 | 136.80 | 137.00 | 135.03 | 25,202 |
| Sep 25, 2023 | 144.40 | 144.60 | 139.00 | 139.00 | 137.00 | 26,361 |
| Sep 22, 2023 | 145.20 | 147.20 | 144.20 | 144.20 | 142.12 | 38,033 |
| Sep 21, 2023 | 148.00 | 148.00 | 144.40 | 145.20 | 143.11 | 16,071 |
| Sep 20, 2023 | 143.60 | 148.00 | 143.00 | 148.00 | 145.87 | 66,429 |
| Sep 19, 2023 | 149.60 | 149.60 | 141.80 | 142.00 | 139.96 | 68,973 |
| Sep 18, 2023 | 159.40 | 159.40 | 147.00 | 147.00 | 144.88 | 70,795 |
| Sep 15, 2023 | 174.00 | 178.40 | 158.20 | 158.20 | 155.92 | 528,543 |
| Sep 14, 2023 | 178.00 | 181.20 | 173.20 | 173.20 | 170.71 | 18,437 |
| Sep 13, 2023 | 180.00 | 183.60 | 179.20 | 179.40 | 176.82 | 21,787 |
| Sep 12, 2023 | 168.80 | 180.00 | 168.60 | 179.40 | 176.82 | 23,349 |
| Sep 11, 2023 | 164.80 | 168.00 | 162.40 | 166.80 | 164.40 | 11,944 |
| Sep 8, 2023 | 164.80 | 172.60 | 159.80 | 162.80 | 160.46 | 15,657 |
| Sep 7, 2023 | 145.00 | 161.40 | 145.00 | 160.20 | 157.89 | 24,833 |
| Sep 6, 2023 | 148.00 | 148.00 | 143.80 | 145.40 | 143.31 | 10,762 |
| Sep 5, 2023 | 147.00 | 147.80 | 145.40 | 147.80 | 145.67 | 6,710 |
| Sep 4, 2023 | 149.80 | 149.80 | 146.00 | 148.00 | 145.87 | 5,958 |
| Sep 1, 2023 | 146.60 | 149.00 | 144.00 | 144.40 | 142.32 | 17,415 |
| Aug 31, 2023 | 143.60 | 149.00 | 143.60 | 145.60 | 143.50 | 9,792 |
| Aug 30, 2023 | 144.00 | 145.40 | 143.40 | 144.80 | 142.72 | 17,239 |
| Aug 29, 2023 | 142.80 | 145.80 | 142.80 | 143.20 | 141.14 | 14,424 |
| Aug 28, 2023 | 149.80 | 149.80 | 142.20 | 142.60 | 140.55 | 11,019 |
| Aug 25, 2023 | 147.00 | 149.80 | 144.60 | 146.40 | 144.29 | 24,826 |
| Aug 24, 2023 | 151.00 | 152.20 | 145.20 | 150.00 | 147.84 | 21,075 |
| Aug 23, 2023 | 155.00 | 155.00 | 150.00 | 150.00 | 147.84 | 15,445 |
| Aug 22, 2023 | 1.00 Dividend | |||||
| Aug 22, 2023 | 156.00 | 156.00 | 152.20 | 153.00 | 150.80 | 11,248 |
| Aug 21, 2023 | 154.80 | 156.00 | 151.00 | 152.00 | 148.83 | 20,518 |
| Aug 18, 2023 | 159.00 | 160.40 | 154.40 | 154.40 | 151.18 | 14,231 |
| Aug 17, 2023 | 156.80 | 159.40 | 156.00 | 156.00 | 152.74 | 12,082 |
| Aug 16, 2023 | 159.80 | 160.00 | 156.40 | 156.80 | 153.53 | 10,848 |
| Aug 15, 2023 | 164.00 | 164.00 | 158.00 | 159.20 | 155.88 | 5,419 |
| Aug 14, 2023 | 166.00 | 167.00 | 161.60 | 161.60 | 158.23 | 13,373 |
| Aug 11, 2023 | 171.80 | 171.80 | 165.20 | 165.20 | 161.75 | 5,548 |
| Aug 10, 2023 | 165.00 | 167.00 | 165.00 | 166.00 | 162.53 | 7,093 |
| Aug 9, 2023 | 171.80 | 171.80 | 165.80 | 165.80 | 162.34 | 5,316 |
| Aug 8, 2023 | 168.00 | 168.20 | 164.40 | 164.40 | 160.97 | 9,907 |
| Aug 7, 2023 | 170.00 | 170.00 | 169.00 | 169.00 | 165.47 | 1,509 |
| Aug 4, 2023 | 170.00 | 170.20 | 167.40 | 169.00 | 165.47 | 7,513 |
| Aug 3, 2023 | 170.00 | 171.20 | 167.60 | 168.00 | 164.49 | 14,022 |
| Aug 2, 2023 | 173.00 | 174.00 | 170.20 | 170.80 | 167.23 | 3,614 |
| Aug 1, 2023 | 172.20 | 176.00 | 170.00 | 171.00 | 167.43 | 4,595 |
| Jul 31, 2023 | 173.80 | 173.80 | 168.20 | 168.60 | 165.08 | 9,372 |
| Jul 28, 2023 | 173.80 | 173.80 | 172.40 | 172.60 | 169.00 | 1,700 |
| Jul 27, 2023 | 173.00 | 176.00 | 173.00 | 173.00 | 169.39 | 8,657 |
| Jul 26, 2023 | 175.00 | 175.00 | 170.40 | 172.00 | 168.41 | 5,450 |
| Jul 25, 2023 | 180.00 | 180.00 | 170.00 | 170.00 | 166.45 | 6,080 |
| Jul 24, 2023 | 180.00 | 180.00 | 175.20 | 175.80 | 172.13 | 1,589 |
| Jul 21, 2023 | 177.60 | 178.00 | 174.40 | 175.20 | 171.54 | 3,292 |
| Jul 20, 2023 | 177.00 | 177.00 | 175.00 | 176.00 | 172.33 | 889 |
| Jul 19, 2023 | 175.60 | 177.40 | 172.40 | 173.80 | 170.17 | 2,314 |
| Jul 18, 2023 | 173.00 | 173.00 | 170.20 | 170.40 | 166.84 | 2,301 |
| Jul 17, 2023 | 172.00 | 175.80 | 172.00 | 172.60 | 169.00 | 5,489 |
| Jul 14, 2023 | 180.00 | 180.00 | 176.00 | 177.00 | 173.30 | 1,965 |
| Jul 13, 2023 | 176.00 | 180.00 | 176.00 | 180.00 | 176.24 | 5,500 |
| Jul 12, 2023 | 175.00 | 179.80 | 173.80 | 179.60 | 175.85 | 2,755 |
| Jul 11, 2023 | 168.00 | 176.00 | 168.00 | 173.00 | 169.39 | 8,586 |
| Jul 10, 2023 | 175.00 | 178.80 | 167.20 | 167.20 | 163.71 | 13,219 |
| Jul 7, 2023 | 172.00 | 175.00 | 172.00 | 175.00 | 171.35 | 2,211 |
| Jul 6, 2023 | 180.20 | 181.00 | 170.20 | 175.00 | 171.35 | 9,111 |
| Jul 5, 2023 | 182.00 | 183.00 | 180.20 | 181.00 | 177.22 | 4,010 |
| Jul 4, 2023 | 184.40 | 184.60 | 180.40 | 181.20 | 177.42 | 2,000 |
| Jul 3, 2023 | 182.00 | 184.20 | 180.20 | 180.20 | 176.44 | 3,723 |
| Jun 30, 2023 | 185.00 | 185.00 | 182.00 | 182.00 | 178.20 | 2,173 |
| Jun 29, 2023 | 187.00 | 187.00 | 180.00 | 181.80 | 178.00 | 1,450 |
| Jun 28, 2023 | 180.00 | 182.20 | 179.80 | 180.00 | 176.24 | 2,519 |
| Jun 27, 2023 | 178.20 | 180.00 | 177.20 | 179.00 | 175.26 | 8,566 |
| Jun 26, 2023 | 179.00 | 180.00 | 175.60 | 177.20 | 173.50 | 3,193 |
| Jun 23, 2023 | 188.00 | 188.00 | 178.40 | 178.40 | 174.68 | 9,808 |
| Jun 22, 2023 | 188.00 | 190.00 | 186.00 | 188.00 | 184.07 | 1,987 |
| Jun 21, 2023 | 190.00 | 190.00 | 187.20 | 187.20 | 183.29 | 1,311 |
| Jun 20, 2023 | 195.00 | 195.00 | 188.20 | 189.00 | 185.05 | 2,658 |
| Jun 19, 2023 | 192.00 | 192.00 | 186.80 | 189.40 | 185.45 | 2,944 |
| Jun 16, 2023 | 199.40 | 200.00 | 192.00 | 192.00 | 187.99 | 8,252 |
| Jun 15, 2023 | 195.00 | 199.80 | 195.00 | 197.80 | 193.67 | 4,217 |
| Jun 14, 2023 | 186.00 | 193.00 | 186.00 | 193.00 | 188.97 | 8,734 |
| Jun 13, 2023 | 187.00 | 188.20 | 181.20 | 185.60 | 181.73 | 6,758 |
| Jun 12, 2023 | 190.00 | 190.40 | 179.00 | 184.00 | 180.16 | 47,829 |
| Jun 9, 2023 | 198.00 | 200.00 | 189.20 | 189.60 | 185.64 | 35,348 |
| Jun 8, 2023 | 204.00 | 205.00 | 193.80 | 197.00 | 192.89 | 22,874 |
| Jun 7, 2023 | 210.00 | 214.00 | 201.00 | 208.50 | 204.15 | 41,144 |
| Jun 6, 2023 | 218.00 | 218.00 | 208.00 | 208.00 | 203.66 | 2,832 |
| Jun 5, 2023 | 216.00 | 217.50 | 208.50 | 217.00 | 212.47 | 3,205 |
| Jun 2, 2023 | 224.50 | 224.50 | 214.00 | 216.00 | 211.49 | 3,672 |
| Jun 1, 2023 | 225.50 | 225.50 | 210.00 | 212.50 | 208.06 | 5,648 |
| May 31, 2023 | 219.50 | 219.50 | 215.00 | 219.50 | 214.92 | 2,741 |
| May 30, 2023 | 221.50 | 221.50 | 216.00 | 218.00 | 213.45 | 3,603 |
| May 26, 2023 | 227.00 | 227.00 | 221.00 | 221.00 | 216.39 | 1,976 |
| May 25, 2023 | 219.00 | 225.50 | 218.00 | 225.50 | 220.79 | 4,046 |
| May 24, 2023 | 224.50 | 224.50 | 219.00 | 219.00 | 214.43 | 1,240 |
| May 23, 2023 | 227.00 | 227.00 | 222.50 | 225.00 | 220.30 | 4,752 |
| May 22, 2023 | 227.00 | 227.00 | 223.50 | 227.00 | 222.26 | 2,411 |
| May 19, 2023 | 220.00 | 227.00 | 218.50 | 227.00 | 222.26 | 4,675 |
| May 16, 2023 | 227.00 | 227.00 | 224.00 | 226.00 | 221.28 | 841 |
| May 15, 2023 | 225.00 | 226.00 | 222.00 | 226.00 | 221.28 | 2,404 |
| May 12, 2023 | 229.50 | 229.50 | 226.00 | 227.00 | 222.26 | 1,845 |
| May 11, 2023 | 224.50 | 229.00 | 220.50 | 229.00 | 224.22 | 4,975 |
| May 10, 2023 | 226.00 | 226.00 | 220.00 | 224.50 | 219.81 | 3,303 |
| May 9, 2023 | 1.00 Dividend | |||||
| May 9, 2023 | 226.00 | 226.00 | 220.50 | 226.00 | 221.28 | 2,000 |
| May 8, 2023 | 226.00 | 226.00 | 221.00 | 225.00 | 219.32 | 2,787 |
| May 5, 2023 | 228.00 | 232.00 | 218.00 | 225.50 | 219.81 | 12,955 |
| May 4, 2023 | 224.00 | 232.00 | 216.00 | 216.00 | 210.55 | 5,081 |
| May 3, 2023 | 219.00 | 221.00 | 217.50 | 221.00 | 215.42 | 2,605 |
| May 2, 2023 | 230.00 | 237.50 | 217.50 | 219.00 | 213.47 | 3,709 |
| Apr 28, 2023 | 217.00 | 221.50 | 216.50 | 220.00 | 214.45 | 1,877 |
| Apr 27, 2023 | 219.00 | 219.50 | 216.50 | 218.50 | 212.99 | 1,939 |
| Apr 26, 2023 | 221.00 | 221.00 | 212.50 | 217.50 | 212.01 | 2,815 |
| Apr 25, 2023 | 222.00 | 222.00 | 213.00 | 213.00 | 207.63 | 2,090 |