Oslo - Delayed Quote • NOK
Wilh. Wilhelmsen Holding ASA (WWIB.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 | 359.00 | 368.00 | 359.00 | 365.00 | 365.00 | 5,328 |
| Apr 25, 2024 | 367.00 | 367.00 | 362.00 | 363.00 | 363.00 | 699 |
| Apr 24, 2024 | 364.00 | 372.00 | 364.00 | 365.00 | 365.00 | 4,816 |
| Apr 23, 2024 | 357.00 | 363.00 | 351.00 | 361.00 | 361.00 | 832 |
| Apr 22, 2024 | 348.00 | 355.00 | 348.00 | 355.00 | 355.00 | 1,792 |
| Apr 19, 2024 | 350.00 | 355.00 | 343.00 | 355.00 | 355.00 | 2,691 |
| Apr 18, 2024 | 355.00 | 357.00 | 350.00 | 350.00 | 350.00 | 123,407 |
| Apr 17, 2024 | 351.00 | 355.00 | 351.00 | 354.00 | 354.00 | 2,162 |
| Apr 16, 2024 | 352.00 | 353.00 | 348.00 | 351.00 | 351.00 | 2,079 |
| Apr 15, 2024 | 361.00 | 361.00 | 352.00 | 356.00 | 356.00 | 1,714 |
| Apr 12, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 4,451 |
| Apr 11, 2024 | 362.00 | 362.00 | 355.00 | 358.00 | 358.00 | 4,521 |
| Apr 10, 2024 | 360.00 | 360.00 | 353.00 | 355.00 | 355.00 | 3,226 |
| Apr 9, 2024 | 355.00 | 362.00 | 353.00 | 362.00 | 362.00 | 4,117 |
| Apr 8, 2024 | 350.00 | 357.00 | 350.00 | 356.00 | 356.00 | 1,940 |
| Apr 5, 2024 | 355.00 | 359.00 | 353.00 | 354.00 | 354.00 | 7,145 |
| Apr 4, 2024 | 357.00 | 359.00 | 356.00 | 358.00 | 358.00 | 1,495 |
| Apr 3, 2024 | 355.00 | 360.00 | 355.00 | 357.00 | 357.00 | 3,556 |
| Apr 2, 2024 | 345.00 | 358.00 | 345.00 | 355.00 | 355.00 | 27,984 |
| Mar 27, 2024 | 334.00 | 344.00 | 334.00 | 339.00 | 339.00 | 1,453 |
| Mar 26, 2024 | 340.00 | 342.00 | 334.00 | 341.00 | 341.00 | 5,675 |
| Mar 25, 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 1,810 |
| Mar 22, 2024 | 337.00 | 351.00 | 337.00 | 351.00 | 351.00 | 2,996 |
| Mar 21, 2024 | 342.00 | 350.00 | 342.00 | 344.00 | 344.00 | 2,368 |
| Mar 20, 2024 | 347.00 | 347.00 | 341.00 | 342.00 | 342.00 | 2,889 |
| Mar 19, 2024 | 343.00 | 347.00 | 343.00 | 345.00 | 345.00 | 798 |
| Mar 18, 2024 | 352.00 | 352.00 | 341.00 | 344.00 | 344.00 | 1,225 |
| Mar 15, 2024 | 357.00 | 357.00 | 334.00 | 343.00 | 343.00 | 5,105 |
| Mar 14, 2024 | 340.00 | 345.00 | 335.00 | 335.00 | 335.00 | 14,391 |
| Mar 13, 2024 | 335.00 | 340.00 | 333.00 | 340.00 | 340.00 | 4,008 |
| Mar 12, 2024 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | 1,696 |
| Mar 11, 2024 | 335.00 | 342.00 | 334.00 | 334.00 | 334.00 | 5,022 |
| Mar 8, 2024 | 333.00 | 339.00 | 331.00 | 335.00 | 335.00 | 4,797 |
| Mar 7, 2024 | 342.00 | 349.00 | 330.00 | 331.00 | 331.00 | 20,512 |
| Mar 6, 2024 | 360.00 | 360.00 | 342.00 | 342.00 | 342.00 | 9,166 |
| Mar 5, 2024 | 360.00 | 360.00 | 353.00 | 353.00 | 353.00 | 1,375 |
| Mar 4, 2024 | 359.00 | 359.00 | 355.00 | 355.00 | 355.00 | 723 |
| Mar 1, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1,183 |
| Feb 29, 2024 | 359.00 | 360.00 | 356.00 | 356.00 | 356.00 | 600 |
| Feb 28, 2024 | 359.00 | 360.00 | 356.00 | 360.00 | 360.00 | 3,082 |
| Feb 27, 2024 | 361.00 | 361.00 | 356.00 | 356.00 | 356.00 | 2,112 |
| Feb 26, 2024 | 364.00 | 365.00 | 359.00 | 361.00 | 361.00 | 2,877 |
| Feb 23, 2024 | 362.00 | 364.00 | 357.00 | 364.00 | 364.00 | 4,458 |
| Feb 22, 2024 | 358.00 | 361.00 | 357.00 | 361.00 | 361.00 | 621 |
| Feb 21, 2024 | 355.00 | 361.00 | 353.00 | 361.00 | 361.00 | 1,706 |
| Feb 20, 2024 | 366.00 | 366.00 | 357.00 | 359.00 | 359.00 | 2,059 |
| Feb 19, 2024 | 344.00 | 365.00 | 344.00 | 362.00 | 362.00 | 5,424 |
| Feb 16, 2024 | 366.00 | 366.00 | 350.00 | 361.00 | 361.00 | 9,835 |
| Feb 15, 2024 | 394.00 | 394.00 | 360.00 | 368.00 | 368.00 | 6,077 |
| Feb 14, 2024 | 377.00 | 380.00 | 363.00 | 371.00 | 371.00 | 5,347 |
| Feb 13, 2024 | 381.00 | 382.00 | 374.00 | 378.00 | 378.00 | 15,158 |
| Feb 12, 2024 | 398.00 | 398.00 | 374.00 | 380.00 | 380.00 | 5,023 |
| Feb 9, 2024 | 379.00 | 379.00 | 370.00 | 377.00 | 377.00 | 4,057 |
| Feb 8, 2024 | 370.00 | 380.00 | 367.00 | 378.00 | 378.00 | 10,205 |
| Feb 7, 2024 | 368.00 | 368.00 | 359.00 | 368.00 | 368.00 | 6,531 |
| Feb 6, 2024 | 360.00 | 365.00 | 358.00 | 365.00 | 365.00 | 12,466 |
| Feb 5, 2024 | 360.00 | 367.00 | 357.00 | 357.00 | 357.00 | 1,589 |
| Feb 2, 2024 | 356.00 | 360.00 | 351.00 | 359.00 | 359.00 | 24,323 |
| Feb 1, 2024 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | 2,297 |
| Jan 31, 2024 | 363.00 | 363.00 | 358.00 | 360.00 | 360.00 | 332,562 |
| Jan 30, 2024 | 352.00 | 360.00 | 352.00 | 358.00 | 358.00 | 3,147 |
| Jan 29, 2024 | 357.00 | 357.00 | 349.00 | 350.00 | 350.00 | 13,014 |
| Jan 26, 2024 | 363.00 | 363.00 | 355.00 | 357.00 | 357.00 | 1,821 |
| Jan 25, 2024 | 363.00 | 363.00 | 356.00 | 359.00 | 359.00 | 1,723 |
| Jan 24, 2024 | 362.00 | 366.00 | 362.00 | 363.00 | 363.00 | 1,597 |
| Jan 23, 2024 | 360.00 | 365.00 | 356.00 | 362.00 | 362.00 | 3,652 |
| Jan 22, 2024 | 360.00 | 366.00 | 360.00 | 363.00 | 363.00 | 4,476 |
| Jan 19, 2024 | 359.00 | 366.00 | 358.00 | 365.00 | 365.00 | 6,738 |
| Jan 18, 2024 | 359.00 | 360.00 | 357.00 | 359.00 | 359.00 | 5,086 |
| Jan 17, 2024 | 359.00 | 360.00 | 354.00 | 360.00 | 360.00 | 3,672 |
| Jan 16, 2024 | 360.00 | 360.00 | 354.00 | 360.00 | 360.00 | 10,465 |
| Jan 15, 2024 | 360.00 | 360.00 | 358.00 | 359.00 | 359.00 | 2,222 |
| Jan 12, 2024 | 360.00 | 360.00 | 353.00 | 360.00 | 360.00 | 1,779 |
| Jan 11, 2024 | 357.00 | 358.00 | 353.00 | 356.00 | 356.00 | 11,614 |
| Jan 10, 2024 | 353.00 | 357.00 | 353.00 | 357.00 | 357.00 | 1,983 |
| Jan 9, 2024 | 343.00 | 354.00 | 343.00 | 354.00 | 354.00 | 4,751 |
| Jan 8, 2024 | 351.00 | 354.00 | 343.00 | 343.00 | 343.00 | 16,273 |
| Jan 5, 2024 | 350.00 | 355.00 | 349.00 | 350.00 | 350.00 | 8,957 |
| Jan 4, 2024 | 348.00 | 351.00 | 345.00 | 349.00 | 349.00 | 12,613 |
| Jan 3, 2024 | 344.00 | 347.00 | 343.00 | 343.00 | 343.00 | 35,849 |
| Jan 2, 2024 | 353.00 | 354.00 | 344.00 | 345.00 | 345.00 | 9,843 |
| Dec 29, 2023 | 360.00 | 360.00 | 345.00 | 353.00 | 353.00 | 6,796 |
| Dec 28, 2023 | 346.00 | 349.00 | 340.00 | 347.00 | 347.00 | 10,409 |
| Dec 27, 2023 | 338.00 | 341.00 | 337.00 | 338.00 | 338.00 | 5,229 |
| Dec 22, 2023 | 339.00 | 339.00 | 337.00 | 338.00 | 338.00 | 4,116 |
| Dec 21, 2023 | 336.00 | 339.00 | 335.00 | 337.00 | 337.00 | 4,931 |
| Dec 20, 2023 | 339.00 | 339.00 | 336.00 | 336.00 | 336.00 | 23,674 |
| Dec 19, 2023 | 331.00 | 340.00 | 331.00 | 337.00 | 337.00 | 47,708 |
| Dec 18, 2023 | 329.00 | 330.00 | 327.00 | 330.00 | 330.00 | 6,635 |
| Dec 15, 2023 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 2,597 |
| Dec 14, 2023 | 329.00 | 331.00 | 325.00 | 327.00 | 327.00 | 2,934 |
| Dec 13, 2023 | 332.00 | 336.00 | 326.00 | 326.00 | 326.00 | 12,095 |
| Dec 12, 2023 | 327.00 | 330.00 | 325.00 | 330.00 | 330.00 | 3,626 |
| Dec 11, 2023 | 329.00 | 330.00 | 327.00 | 328.00 | 328.00 | 2,659 |
| Dec 8, 2023 | 328.00 | 329.00 | 328.00 | 329.00 | 329.00 | 1,845 |
| Dec 7, 2023 | 333.00 | 333.00 | 325.00 | 328.00 | 328.00 | 1,992 |
| Dec 6, 2023 | 333.00 | 333.00 | 325.00 | 325.00 | 325.00 | 1,631 |
| Dec 5, 2023 | 330.00 | 330.00 | 327.00 | 330.00 | 330.00 | 1,974 |
| Dec 4, 2023 | 321.00 | 330.00 | 320.00 | 330.00 | 330.00 | 2,265 |
| Dec 1, 2023 | 323.00 | 324.00 | 320.00 | 324.00 | 324.00 | 2,137 |
| Nov 30, 2023 | 325.00 | 325.00 | 320.00 | 322.00 | 322.00 | 608 |
| Nov 29, 2023 | 323.00 | 323.00 | 319.00 | 321.00 | 321.00 | 9,508 |
| Nov 28, 2023 | 320.00 | 323.00 | 316.00 | 323.00 | 323.00 | 8,769 |
| Nov 27, 2023 | 324.00 | 324.00 | 319.00 | 322.00 | 322.00 | 1,932 |
| Nov 24, 2023 | 322.00 | 327.00 | 320.00 | 323.00 | 323.00 | 8,718 |
| Nov 23, 2023 | 316.00 | 317.00 | 316.00 | 316.00 | 316.00 | 135,652 |
| Nov 22, 2023 | 317.00 | 318.00 | 315.00 | 315.00 | 315.00 | 1,563 |
| Nov 21, 2023 | 319.00 | 320.00 | 316.00 | 317.00 | 317.00 | 1,918 |
| Nov 20, 2023 | 318.00 | 320.00 | 315.00 | 320.00 | 320.00 | 4,870 |
| Nov 17, 2023 | 310.00 | 316.00 | 308.00 | 316.00 | 316.00 | 4,490 |
| Nov 16, 2023 | 313.00 | 315.00 | 308.00 | 314.00 | 314.00 | 1,399 |
| Nov 15, 2023 | 311.00 | 311.00 | 309.00 | 309.00 | 309.00 | 237 |
| Nov 14, 2023 | 307.00 | 311.00 | 307.00 | 311.00 | 311.00 | 1,002 |
| Nov 13, 2023 | 307.00 | 318.00 | 307.00 | 310.00 | 310.00 | 2,359 |
| Nov 10, 2023 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 3,833 |
| Nov 9, 2023 | 4.00 Dividend | |||||
| Nov 9, 2023 | 314.00 | 320.00 | 313.00 | 320.00 | 320.00 | 5,276 |
| Nov 8, 2023 | 309.00 | 320.00 | 309.00 | 312.00 | 308.00 | 8,491 |
| Nov 7, 2023 | 308.00 | 309.00 | 305.00 | 305.00 | 301.09 | 5,061 |
| Nov 6, 2023 | 313.00 | 316.00 | 308.00 | 308.00 | 304.05 | 39,638 |
| Nov 3, 2023 | 320.00 | 320.00 | 316.00 | 316.00 | 311.95 | 4,118 |
| Nov 2, 2023 | 310.00 | 325.00 | 310.00 | 317.00 | 312.94 | 15,059 |
| Nov 1, 2023 | 304.00 | 314.00 | 301.00 | 313.00 | 308.99 | 19,521 |
| Oct 31, 2023 | 298.00 | 314.00 | 292.00 | 314.00 | 309.97 | 3,078 |
| Oct 30, 2023 | 291.00 | 298.00 | 291.00 | 298.00 | 294.18 | 481 |
| Oct 27, 2023 | 298.00 | 298.00 | 291.00 | 293.00 | 289.24 | 351 |
| Oct 26, 2023 | 298.00 | 299.00 | 288.00 | 288.00 | 284.31 | 1,358 |
| Oct 25, 2023 | 298.00 | 298.00 | 294.00 | 298.00 | 294.18 | 646 |
| Oct 24, 2023 | 284.00 | 297.00 | 284.00 | 295.00 | 291.22 | 1,454 |
| Oct 23, 2023 | 295.00 | 295.00 | 280.00 | 284.00 | 280.36 | 571 |
| Oct 20, 2023 | 298.00 | 298.00 | 287.00 | 287.00 | 283.32 | 394 |
| Oct 19, 2023 | 292.00 | 298.00 | 291.00 | 298.00 | 294.18 | 876 |
| Oct 18, 2023 | 296.00 | 296.00 | 288.00 | 294.00 | 290.23 | 300 |
| Oct 17, 2023 | 297.00 | 297.00 | 290.00 | 297.00 | 293.19 | 118 |
| Oct 16, 2023 | 298.00 | 298.00 | 288.00 | 288.00 | 284.31 | 2,359 |
| Oct 13, 2023 | 295.00 | 296.00 | 294.00 | 294.00 | 290.23 | 949 |
| Oct 12, 2023 | 297.00 | 298.00 | 290.00 | 297.00 | 293.19 | 1,973 |
| Oct 11, 2023 | 292.00 | 297.00 | 291.00 | 297.00 | 293.19 | 2,566 |
| Oct 10, 2023 | 294.00 | 295.00 | 292.00 | 295.00 | 291.22 | 145 |
| Oct 9, 2023 | 293.00 | 296.00 | 288.00 | 289.00 | 285.29 | 6,601 |
| Oct 6, 2023 | 295.00 | 297.00 | 292.00 | 292.00 | 288.26 | 402 |
| Oct 5, 2023 | 290.00 | 297.00 | 285.00 | 297.00 | 293.19 | 1,630 |
| Oct 4, 2023 | 280.00 | 296.00 | 280.00 | 290.00 | 286.28 | 1,739 |
| Oct 3, 2023 | 297.00 | 297.00 | 283.00 | 283.00 | 279.37 | 365 |
| Oct 2, 2023 | 295.00 | 296.00 | 294.00 | 296.00 | 292.21 | 502 |
| Sep 29, 2023 | 284.00 | 294.00 | 284.00 | 292.00 | 288.26 | 658 |
| Sep 28, 2023 | 293.00 | 295.00 | 293.00 | 295.00 | 291.22 | 1,524 |
| Sep 27, 2023 | 287.00 | 295.00 | 287.00 | 294.00 | 290.23 | 3,990 |
| Sep 26, 2023 | 290.00 | 296.00 | 290.00 | 295.00 | 291.22 | 4,235 |
| Sep 25, 2023 | 296.00 | 296.00 | 294.00 | 294.00 | 290.23 | 234 |
| Sep 22, 2023 | 296.00 | 296.00 | 294.00 | 296.00 | 292.21 | 1,700 |
| Sep 21, 2023 | 293.00 | 294.00 | 293.00 | 294.00 | 290.23 | 306 |
| Sep 20, 2023 | 296.00 | 298.00 | 296.00 | 297.00 | 293.19 | 60,066 |
| Sep 19, 2023 | 296.00 | 298.00 | 295.00 | 297.00 | 293.19 | 1,989 |
| Sep 18, 2023 | 290.00 | 297.00 | 288.00 | 297.00 | 293.19 | 5,384 |
| Sep 15, 2023 | 290.00 | 290.00 | 283.00 | 290.00 | 286.28 | 1,093 |
| Sep 14, 2023 | 278.00 | 290.00 | 278.00 | 289.00 | 285.29 | 2,514 |
| Sep 13, 2023 | 285.00 | 290.00 | 281.00 | 285.00 | 281.35 | 429 |
| Sep 12, 2023 | 293.00 | 293.00 | 284.00 | 289.00 | 285.29 | 1,275 |
| Sep 11, 2023 | 284.00 | 293.00 | 284.00 | 293.00 | 289.24 | 2,164 |
| Sep 8, 2023 | 290.00 | 290.00 | 280.00 | 280.00 | 276.41 | 3,145 |
| Sep 7, 2023 | 283.00 | 289.00 | 283.00 | 284.00 | 280.36 | 478 |
| Sep 6, 2023 | 285.00 | 289.00 | 283.00 | 283.00 | 279.37 | 708 |
| Sep 5, 2023 | 291.00 | 291.00 | 288.00 | 288.00 | 284.31 | 372 |
| Sep 4, 2023 | 295.00 | 295.00 | 286.00 | 291.00 | 287.27 | 3,912 |
| Sep 1, 2023 | 291.00 | 293.00 | 286.00 | 286.00 | 282.33 | 4,594 |
| Aug 31, 2023 | 286.00 | 290.00 | 282.00 | 289.00 | 285.29 | 5,685 |
| Aug 30, 2023 | 286.00 | 288.00 | 283.00 | 286.00 | 282.33 | 1,617 |
| Aug 29, 2023 | 287.00 | 290.00 | 286.00 | 290.00 | 286.28 | 1,684 |
| Aug 28, 2023 | 283.00 | 297.00 | 283.00 | 297.00 | 293.19 | 5,750 |
| Aug 25, 2023 | 280.00 | 281.00 | 275.00 | 281.00 | 277.40 | 3,216 |
| Aug 24, 2023 | 300.00 | 300.00 | 275.00 | 280.00 | 276.41 | 1,715 |
| Aug 23, 2023 | 276.00 | 277.00 | 273.00 | 276.00 | 272.46 | 1,379 |
| Aug 22, 2023 | 274.00 | 275.00 | 271.00 | 275.00 | 271.47 | 315 |
| Aug 21, 2023 | 275.00 | 276.00 | 274.00 | 276.00 | 272.46 | 537 |
| Aug 18, 2023 | 274.00 | 275.00 | 274.00 | 274.00 | 270.49 | 1,502 |
| Aug 17, 2023 | 273.00 | 277.00 | 272.00 | 275.00 | 271.47 | 3,263 |
| Aug 16, 2023 | 268.00 | 274.00 | 268.00 | 273.00 | 269.50 | 3,870 |
| Aug 15, 2023 | 265.00 | 269.00 | 264.00 | 269.00 | 265.55 | 3,546 |
| Aug 14, 2023 | 259.00 | 263.00 | 258.00 | 260.00 | 256.67 | 1,235 |
| Aug 11, 2023 | 260.00 | 262.00 | 258.00 | 258.00 | 254.69 | 481 |
| Aug 10, 2023 | 260.00 | 260.00 | 256.00 | 256.00 | 252.72 | 82 |
| Aug 9, 2023 | 256.00 | 257.00 | 256.00 | 256.00 | 252.72 | 627 |
| Aug 8, 2023 | 255.00 | 261.00 | 255.00 | 258.00 | 254.69 | 1,344 |
| Aug 7, 2023 | 268.00 | 268.00 | 258.00 | 261.00 | 257.65 | 177 |
| Aug 4, 2023 | 260.00 | 265.00 | 260.00 | 264.00 | 260.62 | 1,300 |
| Aug 3, 2023 | 258.00 | 258.00 | 254.00 | 256.00 | 252.72 | 632 |
| Aug 2, 2023 | 259.00 | 260.00 | 257.00 | 258.00 | 254.69 | 4,321 |
| Aug 1, 2023 | 262.00 | 265.00 | 259.00 | 259.00 | 255.68 | 4,750 |
| Jul 31, 2023 | 265.00 | 265.00 | 262.00 | 262.00 | 258.64 | 3,263 |
| Jul 28, 2023 | 257.00 | 267.00 | 257.00 | 264.00 | 260.62 | 2,965 |
| Jul 27, 2023 | 256.00 | 267.00 | 256.00 | 267.00 | 263.58 | 2,791 |
| Jul 26, 2023 | 259.00 | 269.00 | 259.00 | 269.00 | 265.55 | 202 |
| Jul 25, 2023 | 257.00 | 262.00 | 257.00 | 260.00 | 256.67 | 1,195 |
| Jul 24, 2023 | 269.00 | 269.00 | 258.00 | 258.00 | 254.69 | 1,007 |
| Jul 21, 2023 | 254.00 | 267.00 | 254.00 | 267.00 | 263.58 | 5,772 |
| Jul 20, 2023 | 260.00 | 260.00 | 255.00 | 255.00 | 251.73 | 583 |
| Jul 19, 2023 | 254.00 | 258.00 | 252.00 | 255.00 | 251.73 | 2,225 |
| Jul 18, 2023 | 253.00 | 257.00 | 252.00 | 254.00 | 250.74 | 924 |
| Jul 17, 2023 | 254.00 | 259.00 | 252.00 | 252.00 | 248.77 | 2,827 |
| Jul 14, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 256.67 | 2 |
| Jul 13, 2023 | 261.00 | 264.00 | 261.00 | 262.00 | 258.64 | 121 |
| Jul 12, 2023 | 270.00 | 270.00 | 261.00 | 261.00 | 257.65 | 396 |
| Jul 11, 2023 | 254.00 | 270.00 | 254.00 | 263.00 | 259.63 | 389 |
| Jul 10, 2023 | 266.00 | 269.00 | 266.00 | 267.00 | 263.58 | 1,480 |
| Jul 7, 2023 | 261.00 | 266.00 | 257.00 | 261.00 | 257.65 | 4,353 |
| Jul 6, 2023 | 260.00 | 261.00 | 258.00 | 260.00 | 256.67 | 1,300 |
| Jul 5, 2023 | 262.00 | 262.00 | 259.00 | 262.00 | 258.64 | 233 |
| Jul 4, 2023 | 265.00 | 266.00 | 260.00 | 260.00 | 256.67 | 8,734 |
| Jul 3, 2023 | 262.00 | 267.00 | 262.00 | 265.00 | 261.60 | 1,217 |
| Jun 30, 2023 | 262.00 | 270.00 | 260.00 | 265.00 | 261.60 | 3,188 |
| Jun 29, 2023 | 277.00 | 277.00 | 253.00 | 270.00 | 266.54 | 6,991 |
| Jun 28, 2023 | 268.00 | 272.00 | 268.00 | 272.00 | 268.51 | 482 |
| Jun 27, 2023 | 267.00 | 270.00 | 263.00 | 263.00 | 259.63 | 1,601 |
| Jun 26, 2023 | 264.00 | 265.00 | 264.00 | 265.00 | 261.60 | 31 |
| Jun 23, 2023 | 267.00 | 267.00 | 265.00 | 265.00 | 261.60 | 300 |
| Jun 22, 2023 | 267.00 | 270.00 | 260.00 | 260.00 | 256.67 | 1,200 |
| Jun 21, 2023 | 262.00 | 266.00 | 260.00 | 265.00 | 261.60 | 515 |
| Jun 20, 2023 | 259.00 | 261.00 | 259.00 | 260.00 | 256.67 | 226 |
| Jun 19, 2023 | 260.00 | 268.00 | 260.00 | 261.00 | 257.65 | 1,507 |
| Jun 16, 2023 | 268.00 | 268.00 | 267.00 | 267.00 | 263.58 | 1,157 |
| Jun 15, 2023 | 267.00 | 268.00 | 264.00 | 268.00 | 264.56 | 51,395 |
| Jun 14, 2023 | 262.00 | 270.00 | 256.00 | 270.00 | 266.54 | 3,049 |
| Jun 13, 2023 | 257.00 | 260.00 | 256.00 | 260.00 | 256.67 | 6,337 |
| Jun 12, 2023 | 258.00 | 259.00 | 254.00 | 258.00 | 254.69 | 725 |
| Jun 9, 2023 | 257.00 | 260.00 | 254.00 | 259.00 | 255.68 | 1,621 |
| Jun 8, 2023 | 252.00 | 258.00 | 251.00 | 258.00 | 254.69 | 3,806 |
| Jun 7, 2023 | 253.00 | 255.00 | 252.00 | 252.00 | 248.77 | 1,594 |
| Jun 6, 2023 | 250.00 | 252.00 | 250.00 | 252.00 | 248.77 | 580 |
| Jun 5, 2023 | 252.00 | 252.00 | 250.00 | 250.00 | 246.79 | 1,226 |
| Jun 2, 2023 | 249.00 | 255.00 | 249.00 | 251.00 | 247.78 | 2,772 |
| Jun 1, 2023 | 249.00 | 249.00 | 243.00 | 246.00 | 242.85 | 563 |
| May 31, 2023 | 246.00 | 250.00 | 243.00 | 243.00 | 239.88 | 7,518 |
| May 30, 2023 | 250.00 | 252.00 | 248.00 | 250.00 | 246.79 | 5,936 |
| May 26, 2023 | 250.00 | 252.00 | 248.00 | 248.00 | 244.82 | 3,235 |
| May 25, 2023 | 255.00 | 255.00 | 248.00 | 248.00 | 244.82 | 1,877 |
| May 24, 2023 | 254.00 | 254.00 | 251.00 | 254.00 | 250.74 | 5,016 |
| May 23, 2023 | 264.00 | 264.00 | 256.00 | 257.00 | 253.71 | 16,129 |
| May 22, 2023 | 262.00 | 262.00 | 257.00 | 259.00 | 255.68 | 3,108 |
| May 19, 2023 | 263.00 | 265.00 | 262.00 | 265.00 | 261.60 | 2,463 |
| May 16, 2023 | 262.00 | 262.00 | 258.00 | 260.00 | 256.67 | 7,223 |
| May 15, 2023 | 267.00 | 267.00 | 261.00 | 263.00 | 259.63 | 5,251 |
| May 12, 2023 | 260.00 | 269.00 | 259.00 | 267.00 | 263.58 | 6,183 |
| May 11, 2023 | 269.00 | 271.00 | 267.00 | 270.00 | 266.54 | 2,862 |
| May 10, 2023 | 257.00 | 270.00 | 254.00 | 270.00 | 266.54 | 24,585 |
| May 9, 2023 | 246.00 | 253.00 | 246.00 | 253.00 | 249.76 | 1,554 |
| May 8, 2023 | 247.00 | 259.00 | 247.00 | 255.00 | 251.73 | 626 |
| May 5, 2023 | 247.00 | 251.00 | 246.00 | 247.00 | 243.83 | 6,751 |
| May 4, 2023 | 257.00 | 257.00 | 244.00 | 246.00 | 242.85 | 12,069 |
| May 3, 2023 | 263.00 | 263.00 | 257.00 | 259.00 | 255.68 | 1,362 |
| May 2, 2023 | 270.00 | 270.00 | 259.00 | 262.00 | 258.64 | 12,351 |
| Apr 28, 2023 | 6.00 Dividend | |||||
| Apr 28, 2023 | 264.00 | 268.00 | 264.00 | 264.00 | 260.62 | 2,171 |
| Apr 27, 2023 | 264.00 | 270.00 | 264.00 | 264.00 | 254.69 | 4,853 |
| Apr 26, 2023 | 268.00 | 269.00 | 263.00 | 267.00 | 257.59 | 1,541 |