Iceland - Delayed Quote ISK
Amaroq Minerals Ltd. (AMRQ.IC)
138.50
+8.00
+(6.13%)
At close: May 16 at 4:15:25 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 142.50 | 142.50 | 137.00 | 138.50 | 138.50 | 413,086 |
| May 15, 2025 | 138.50 | 138.50 | 129.50 | 130.50 | 130.50 | 706,741 |
| May 14, 2025 | 139.00 | 139.00 | 136.50 | 138.50 | 138.50 | 971,454 |
| May 13, 2025 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | 414,534 |
| May 12, 2025 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | 132,940 |
| May 9, 2025 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 483,379 |
| May 8, 2025 | 150.00 | 150.50 | 148.00 | 150.00 | 150.00 | 516,244 |
| May 7, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 731,292 |
| May 6, 2025 | 144.50 | 146.00 | 144.00 | 144.00 | 144.00 | 218,935 |
| May 5, 2025 | 143.50 | 147.00 | 143.50 | 146.00 | 146.00 | 569,008 |
| May 2, 2025 | 142.00 | 144.50 | 142.00 | 142.50 | 142.50 | 908,356 |
| Apr 30, 2025 | 143.00 | 143.00 | 139.50 | 141.00 | 141.00 | 631,000 |
| Apr 29, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 173,060 |
| Apr 28, 2025 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 318,135 |
| Apr 25, 2025 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 181,458 |
| Apr 23, 2025 | 152.00 | 154.00 | 150.00 | 151.00 | 151.00 | 1,278,842 |
| Apr 22, 2025 | 159.50 | 161.00 | 143.50 | 150.00 | 150.00 | 1,129,428 |
| Apr 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Apr 16, 2025 | 136.50 | 154.00 | 136.50 | 154.00 | 154.00 | 1,153,653 |
| Apr 15, 2025 | 132.00 | 135.50 | 132.00 | 135.50 | 135.50 | 2,669,567 |
| Apr 14, 2025 | 129.00 | 132.00 | 129.00 | 131.50 | 131.50 | 922,804 |
| Apr 11, 2025 | 118.50 | 127.50 | 118.50 | 126.00 | 126.00 | 2,214,724 |
| Apr 10, 2025 | 124.50 | 126.00 | 118.50 | 120.50 | 120.50 | 1,515,864 |
| Apr 9, 2025 | 120.00 | 120.00 | 109.00 | 115.50 | 115.50 | 2,143,603 |
| Apr 8, 2025 | 121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 1,203,547 |
| Apr 7, 2025 | 109.00 | 125.00 | 108.00 | 119.00 | 119.00 | 4,224,525 |
| Apr 4, 2025 | 138.00 | 138.00 | 123.00 | 124.00 | 124.00 | 5,882,958 |
| Apr 3, 2025 | 145.50 | 145.50 | 138.50 | 138.50 | 138.50 | 1,236,124 |
| Apr 2, 2025 | 151.00 | 151.00 | 146.00 | 147.50 | 147.50 | 867,133 |
| Apr 1, 2025 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 406,158 |
| Mar 31, 2025 | 159.00 | 159.00 | 152.00 | 152.50 | 152.50 | 696,815 |
| Mar 28, 2025 | 161.00 | 161.00 | 158.50 | 159.50 | 159.50 | 1,654,836 |
| Mar 27, 2025 | 164.00 | 165.50 | 160.75 | 162.50 | 162.50 | 1,219,566 |
| Mar 26, 2025 | 165.50 | 165.50 | 163.50 | 164.50 | 164.50 | 2,291,849 |
| Mar 25, 2025 | 163.50 | 166.00 | 162.50 | 165.00 | 165.00 | 1,104,496 |
| Mar 24, 2025 | 162.50 | 163.50 | 162.00 | 163.50 | 163.50 | 1,364,130 |
| Mar 21, 2025 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | 89,683 |
| Mar 20, 2025 | 161.50 | 166.00 | 161.50 | 165.25 | 165.25 | 820,318 |
| Mar 19, 2025 | 164.00 | 165.50 | 161.50 | 163.50 | 163.50 | 661,884 |
| Mar 18, 2025 | 165.00 | 165.50 | 163.50 | 164.00 | 164.00 | 448,604 |
| Mar 17, 2025 | 167.50 | 167.50 | 164.00 | 164.00 | 164.00 | 319,110 |
| Mar 14, 2025 | 162.00 | 167.00 | 160.50 | 167.00 | 167.00 | 1,589,522 |
| Mar 13, 2025 | 162.50 | 162.50 | 159.00 | 161.00 | 161.00 | 813,721 |
| Mar 12, 2025 | 159.50 | 162.00 | 159.50 | 162.00 | 162.00 | 2,187,909 |
| Mar 11, 2025 | 160.50 | 160.50 | 155.00 | 159.50 | 159.50 | 909,236 |
| Mar 10, 2025 | 164.00 | 164.00 | 159.50 | 162.50 | 162.50 | 2,200,135 |
| Mar 7, 2025 | 159.50 | 165.00 | 159.50 | 163.75 | 163.75 | 3,404,491 |
| Mar 6, 2025 | 162.50 | 164.00 | 156.00 | 160.00 | 160.00 | 704,864 |
| Mar 5, 2025 | 158.50 | 165.50 | 158.50 | 165.00 | 165.00 | 811,178 |
| Mar 4, 2025 | 163.00 | 163.00 | 158.50 | 158.50 | 158.50 | 2,140,990 |
| Mar 3, 2025 | 171.50 | 173.00 | 168.00 | 168.00 | 168.00 | 374,681 |
| Feb 28, 2025 | 173.50 | 173.50 | 169.00 | 172.50 | 172.50 | 1,430,549 |
| Feb 27, 2025 | 176.00 | 176.50 | 174.00 | 176.50 | 176.50 | 2,079,311 |
| Feb 26, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 312,159 |
| Feb 25, 2025 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1,461,378 |
| Feb 24, 2025 | 185.50 | 185.50 | 178.50 | 179.00 | 179.00 | 329,435 |
| Feb 21, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 72,269 |
| Feb 20, 2025 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | 164,494 |
| Feb 19, 2025 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 267,665 |
| Feb 18, 2025 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | 266,019 |
| Feb 17, 2025 | 195.50 | 195.50 | 194.00 | 194.00 | 194.00 | 23,248 |
| Feb 14, 2025 | 195.50 | 195.50 | 193.50 | 195.00 | 195.00 | 329,125 |
| Feb 13, 2025 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | 127,017 |
| Feb 12, 2025 | 197.50 | 198.00 | 195.50 | 196.00 | 196.00 | 264,104 |
| Feb 11, 2025 | 202.00 | 202.00 | 198.50 | 199.50 | 199.50 | 1,154,341 |
| Feb 10, 2025 | 199.00 | 202.00 | 199.00 | 201.00 | 201.00 | 1,995,629 |
| Feb 7, 2025 | 197.00 | 198.50 | 197.00 | 198.50 | 198.50 | 350,534 |
| Feb 6, 2025 | 192.50 | 197.50 | 192.50 | 196.50 | 196.50 | 2,690,567 |
| Feb 5, 2025 | 194.50 | 194.50 | 192.50 | 194.50 | 194.50 | 667,514 |
| Feb 4, 2025 | 193.00 | 194.50 | 193.00 | 194.50 | 194.50 | 845,158 |
| Feb 3, 2025 | 193.00 | 196.00 | 191.00 | 196.00 | 196.00 | 426,536 |
| Jan 31, 2025 | 193.50 | 196.00 | 191.00 | 196.00 | 196.00 | 827,273 |
| Jan 30, 2025 | 193.50 | 194.00 | 192.00 | 194.00 | 194.00 | 333,603 |
| Jan 29, 2025 | 192.50 | 193.00 | 191.00 | 193.00 | 193.00 | 295,273 |
| Jan 28, 2025 | 190.50 | 195.50 | 190.50 | 192.00 | 192.00 | 1,952,442 |
| Jan 27, 2025 | 193.00 | 193.00 | 186.50 | 188.25 | 188.25 | 1,373,729 |
| Jan 24, 2025 | 194.50 | 194.50 | 191.50 | 193.50 | 193.50 | 249,769 |
| Jan 23, 2025 | 192.00 | 194.50 | 190.00 | 194.50 | 194.50 | 1,304,612 |
| Jan 22, 2025 | 194.50 | 194.50 | 191.50 | 192.00 | 192.00 | 501,370 |
| Jan 21, 2025 | 188.00 | 191.00 | 185.00 | 190.00 | 190.00 | 1,249,397 |
| Jan 20, 2025 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | 2,443,225 |
| Jan 17, 2025 | 203.00 | 203.00 | 199.00 | 202.00 | 202.00 | 754,025 |
| Jan 16, 2025 | 206.00 | 206.00 | 201.00 | 203.00 | 203.00 | 1,287,654 |
| Jan 15, 2025 | 209.00 | 209.00 | 205.00 | 206.00 | 206.00 | 179,889 |
| Jan 14, 2025 | 205.00 | 210.00 | 203.00 | 209.00 | 209.00 | 2,095,017 |
| Jan 13, 2025 | 202.00 | 205.00 | 199.00 | 205.00 | 205.00 | 828,685 |
| Jan 10, 2025 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1,870,331 |
| Jan 9, 2025 | 195.00 | 201.00 | 194.00 | 201.00 | 201.00 | 2,122,318 |
| Jan 8, 2025 | 191.00 | 194.00 | 188.00 | 194.00 | 194.00 | 3,275,646 |
| Jan 7, 2025 | 185.00 | 191.50 | 184.75 | 189.00 | 189.00 | 1,467,158 |
| Jan 3, 2025 | 183.00 | 183.50 | 180.50 | 182.75 | 182.75 | 751,104 |
| Jan 2, 2025 | 182.50 | 183.50 | 182.00 | 183.00 | 183.00 | 261,063 |
| Dec 30, 2024 | 178.50 | 185.00 | 178.50 | 182.50 | 182.50 | 3,225,516 |
| Dec 27, 2024 | 177.00 | 178.50 | 175.50 | 178.50 | 178.50 | 144,370 |
| Dec 23, 2024 | 174.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1,932,402 |
| Dec 20, 2024 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | 176,250 |
| Dec 19, 2024 | 175.00 | 175.00 | 169.00 | 172.00 | 172.00 | 1,134,622 |
| Dec 18, 2024 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 553,073 |
| Dec 17, 2024 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 608,935 |
| Dec 16, 2024 | 176.00 | 178.50 | 176.00 | 178.00 | 178.00 | 928,371 |
| Dec 13, 2024 | 172.00 | 176.50 | 172.00 | 175.50 | 175.50 | 1,435,381 |
| Dec 12, 2024 | 171.50 | 174.00 | 168.00 | 171.00 | 171.00 | 1,117,023 |
| Dec 11, 2024 | 157.50 | 164.00 | 157.50 | 164.00 | 164.00 | 4,623,119 |
| Dec 10, 2024 | 154.50 | 156.50 | 151.00 | 155.25 | 155.25 | 3,990,514 |
| Dec 9, 2024 | 154.50 | 154.50 | 152.50 | 153.50 | 153.50 | 259,760 |
| Dec 6, 2024 | 152.50 | 155.50 | 152.50 | 153.75 | 153.75 | 155,286 |
| Dec 5, 2024 | 152.00 | 153.50 | 150.00 | 151.00 | 151.00 | 555,379 |
| Dec 4, 2024 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 948,665 |
| Dec 3, 2024 | 148.50 | 150.50 | 147.00 | 147.25 | 147.25 | 216,665 |
| Dec 2, 2024 | 153.00 | 154.00 | 149.00 | 151.00 | 151.00 | 368,207 |
| Nov 29, 2024 | 151.50 | 153.50 | 151.50 | 153.00 | 153.00 | 493,363 |
| Nov 28, 2024 | 150.00 | 152.50 | 149.50 | 150.50 | 150.50 | 1,832,121 |
| Nov 27, 2024 | 146.00 | 147.50 | 146.00 | 147.00 | 147.00 | 1,126,989 |
| Nov 26, 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 3,168,627 |
| Nov 25, 2024 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | 1,192,420 |
| Nov 22, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1,415,843 |
| Nov 21, 2024 | 141.50 | 141.50 | 140.00 | 140.00 | 140.00 | 601,470 |
| Nov 20, 2024 | 140.00 | 141.50 | 140.00 | 140.25 | 140.25 | 734,821 |
| Nov 19, 2024 | 141.00 | 141.00 | 139.25 | 141.00 | 141.00 | 351,130 |
| Nov 18, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 50,237 |
| Nov 15, 2024 | 142.00 | 144.00 | 139.00 | 140.00 | 140.00 | 674,871 |
| Nov 14, 2024 | 144.50 | 144.50 | 140.00 | 141.50 | 141.50 | 1,305,247 |
| Nov 13, 2024 | 142.00 | 144.50 | 139.50 | 144.50 | 144.50 | 2,223,078 |
| Nov 12, 2024 | 140.50 | 142.50 | 140.00 | 140.00 | 140.00 | 849,325 |
| Nov 11, 2024 | 144.00 | 144.00 | 141.50 | 142.50 | 142.50 | 1,387,336 |
| Nov 8, 2024 | 143.00 | 144.00 | 142.50 | 143.25 | 143.25 | 382,269 |
| Nov 7, 2024 | 146.50 | 146.50 | 144.50 | 144.50 | 144.50 | 382,862 |
| Nov 6, 2024 | 147.50 | 147.50 | 146.00 | 146.75 | 146.75 | 1,000,463 |
| Nov 5, 2024 | 146.50 | 147.00 | 145.50 | 147.00 | 147.00 | 426,516 |
| Nov 4, 2024 | 147.50 | 147.50 | 145.00 | 147.00 | 147.00 | 714,091 |
| Nov 1, 2024 | 147.50 | 148.00 | 146.00 | 147.50 | 147.50 | 438,621 |
| Oct 31, 2024 | 147.00 | 147.00 | 145.00 | 146.50 | 146.50 | 1,495,490 |
| Oct 30, 2024 | 148.50 | 148.50 | 146.00 | 147.00 | 147.00 | 787,826 |
| Oct 29, 2024 | 149.00 | 149.00 | 147.00 | 147.75 | 147.75 | 1,536,751 |
| Oct 28, 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 422,511 |
| Oct 25, 2024 | 145.50 | 149.00 | 145.50 | 147.00 | 147.00 | 1,383,147 |
| Oct 24, 2024 | 144.00 | 146.00 | 144.00 | 145.50 | 145.50 | 938,794 |
| Oct 23, 2024 | 141.50 | 143.00 | 140.00 | 142.25 | 142.25 | 5,298,656 |
| Oct 22, 2024 | 140.00 | 141.00 | 139.50 | 140.50 | 140.50 | 5,209,324 |
| Oct 21, 2024 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 1,146,103 |
| Oct 18, 2024 | 143.50 | 143.50 | 140.50 | 140.50 | 140.50 | 415,782 |
| Oct 17, 2024 | 142.50 | 143.50 | 142.00 | 143.50 | 143.50 | 745,100 |
| Oct 16, 2024 | 140.00 | 142.00 | 140.00 | 141.50 | 141.50 | 1,643,454 |
| Oct 15, 2024 | 139.25 | 139.50 | 137.50 | 139.00 | 139.00 | 438,989 |
| Oct 14, 2024 | 138.00 | 139.50 | 137.00 | 139.50 | 139.50 | 1,271,864 |
| Oct 11, 2024 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 2,226,248 |
| Oct 10, 2024 | 137.50 | 138.50 | 137.00 | 137.50 | 137.50 | 167,946 |
| Oct 9, 2024 | 138.00 | 138.00 | 133.00 | 136.50 | 136.50 | 911,586 |
| Oct 8, 2024 | 141.50 | 141.50 | 135.00 | 138.00 | 138.00 | 1,091,122 |
| Oct 7, 2024 | 130.50 | 140.00 | 130.50 | 140.00 | 140.00 | 908,015 |
| Oct 4, 2024 | 127.00 | 131.00 | 127.00 | 130.25 | 130.25 | 1,549,326 |
| Oct 3, 2024 | 129.00 | 130.00 | 126.50 | 126.50 | 126.50 | 585,622 |
| Oct 2, 2024 | 130.00 | 132.00 | 126.00 | 128.25 | 128.25 | 1,675,714 |
| Oct 1, 2024 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,694,834 |
| Sep 30, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 653,818 |
| Sep 27, 2024 | 128.00 | 131.00 | 123.00 | 123.00 | 123.00 | 1,898,312 |
| Sep 26, 2024 | 118.50 | 125.00 | 118.00 | 124.50 | 124.50 | 2,873,675 |
| Sep 25, 2024 | 114.00 | 118.00 | 114.00 | 116.50 | 116.50 | 3,609,861 |
| Sep 24, 2024 | 112.00 | 114.00 | 111.50 | 114.00 | 114.00 | 1,417,544 |
| Sep 23, 2024 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,373,400 |
| Sep 20, 2024 | 108.50 | 111.50 | 108.50 | 110.00 | 110.00 | 561,240 |
| Sep 19, 2024 | 108.50 | 110.50 | 107.00 | 108.50 | 108.50 | 2,727,009 |
| Sep 18, 2024 | 109.00 | 109.50 | 106.50 | 108.00 | 108.00 | 641,290 |
| Sep 17, 2024 | 102.50 | 110.00 | 102.50 | 109.00 | 109.00 | 1,834,636 |
| Sep 16, 2024 | 101.00 | 103.50 | 101.00 | 103.50 | 103.50 | 703,940 |
| Sep 13, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 309,196 |
| Sep 12, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 78,037 |
| Sep 11, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 906,670 |
| Sep 10, 2024 | 103.00 | 103.00 | 99.80 | 102.00 | 102.00 | 366,860 |
| Sep 9, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 222,127 |
| Sep 6, 2024 | 106.00 | 106.00 | 100.50 | 102.00 | 102.00 | 1,566,577 |
| Sep 5, 2024 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 156,604 |
| Sep 4, 2024 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 237,188 |
| Sep 3, 2024 | 107.00 | 107.00 | 104.50 | 104.50 | 104.50 | 903,651 |
| Sep 2, 2024 | 108.00 | 109.00 | 105.50 | 105.50 | 105.50 | 294,442 |
| Aug 30, 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 675,188 |
| Aug 29, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Aug 28, 2024 | 109.00 | 110.50 | 109.00 | 110.50 | 110.50 | 91,926 |
| Aug 27, 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 79,765 |
| Aug 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 8,202 |
| Aug 23, 2024 | 109.00 | 111.50 | 109.00 | 110.00 | 110.00 | 263,304 |
| Aug 22, 2024 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | 599,596 |
| Aug 21, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 270,107 |
| Aug 20, 2024 | 110.00 | 113.50 | 109.00 | 112.50 | 112.50 | 775,908 |
| Aug 19, 2024 | 108.50 | 110.50 | 108.50 | 109.00 | 109.00 | 573,006 |
| Aug 16, 2024 | 107.00 | 108.00 | 106.75 | 108.00 | 108.00 | 191,664 |
| Aug 15, 2024 | 102.50 | 106.50 | 102.50 | 106.50 | 106.50 | 367,340 |
| Aug 14, 2024 | 100.50 | 102.50 | 100.00 | 102.50 | 102.50 | 178,152 |
| Aug 13, 2024 | 100.50 | 101.00 | 99.70 | 99.80 | 99.80 | 1,009,199 |
| Aug 12, 2024 | 101.00 | 101.00 | 99.40 | 100.00 | 100.00 | 1,370,659 |
| Aug 9, 2024 | 102.00 | 102.00 | 99.40 | 101.50 | 101.50 | 844,488 |
| Aug 8, 2024 | 104.50 | 104.50 | 102.00 | 102.00 | 102.00 | 108,433 |
| Aug 7, 2024 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | 324,500 |
| Aug 6, 2024 | 105.00 | 105.00 | 103.50 | 105.00 | 105.00 | 226,774 |
| Aug 2, 2024 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 65,538 |
| Aug 1, 2024 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | 3,472 |
| Jul 31, 2024 | 105.50 | 106.00 | 104.50 | 106.00 | 106.00 | 27,957 |
| Jul 30, 2024 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | 394,757 |
| Jul 29, 2024 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 172,529 |
| Jul 26, 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 515,347 |
| Jul 25, 2024 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 25,000 |
| Jul 24, 2024 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | 39,120 |
| Jul 23, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 110,000 |
| Jul 22, 2024 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 88,115 |
| Jul 19, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 24,657 |
| Jul 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 12,330 |
| Jul 17, 2024 | 108.00 | 110.50 | 108.00 | 110.00 | 110.00 | 204,109 |
| Jul 16, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 50,000 |
| Jul 15, 2024 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 17,032 |
| Jul 12, 2024 | 107.50 | 108.00 | 106.50 | 107.00 | 107.00 | 84,422 |
| Jul 11, 2024 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | 151,303 |
| Jul 10, 2024 | 107.50 | 107.50 | 106.50 | 107.50 | 107.50 | 296,862 |
| Jul 9, 2024 | 109.00 | 109.00 | 106.50 | 107.00 | 107.00 | 356,990 |
| Jul 8, 2024 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 31,601 |
| Jul 5, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 12,149 |
| Jul 4, 2024 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 58,080 |
| Jul 3, 2024 | 110.50 | 110.50 | 109.00 | 110.50 | 110.50 | 1,323,267 |
| Jul 2, 2024 | 110.50 | 111.00 | 109.50 | 110.50 | 110.50 | 1,082,345 |
| Jul 1, 2024 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | 275,801 |
| Jun 28, 2024 | 111.00 | 112.50 | 111.00 | 112.00 | 112.00 | 216,896 |
| Jun 27, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 110,514 |
| Jun 26, 2024 | 115.50 | 115.50 | 111.00 | 112.00 | 112.00 | 743,560 |
| Jun 25, 2024 | 117.00 | 117.50 | 115.50 | 115.50 | 115.50 | 187,313 |
| Jun 24, 2024 | 118.50 | 118.50 | 114.50 | 116.50 | 116.50 | 1,979,993 |
| Jun 20, 2024 | 120.00 | 120.50 | 119.50 | 119.50 | 119.50 | 110,621 |
| Jun 19, 2024 | 122.00 | 122.00 | 118.50 | 120.00 | 120.00 | 1,365,206 |
| Jun 18, 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 1,401,797 |
| Jun 14, 2024 | 126.50 | 126.50 | 121.50 | 122.00 | 122.00 | 621,972 |
| Jun 13, 2024 | 124.50 | 126.50 | 124.50 | 126.50 | 126.50 | 342,419 |
| Jun 12, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 5,837 |
| Jun 11, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 537,443 |
| Jun 10, 2024 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 15,580 |
| Jun 7, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 10,919 |
| Jun 5, 2024 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 210,505 |
| Jun 4, 2024 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 661,883 |
| Jun 3, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3,169 |
| May 31, 2024 | 126.00 | 126.00 | 125.50 | 126.00 | 126.00 | 773,354 |
| May 30, 2024 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 198,666 |
| May 29, 2024 | 124.50 | 124.50 | 123.00 | 123.00 | 123.00 | 134,332 |
| May 28, 2024 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 12,633 |
| May 27, 2024 | 126.50 | 127.50 | 124.00 | 125.00 | 125.00 | 156,290 |
| May 24, 2024 | 128.50 | 128.50 | 126.50 | 127.00 | 127.00 | 209,375 |
| May 23, 2024 | 128.50 | 129.50 | 128.00 | 128.50 | 128.50 | 323,932 |
| May 22, 2024 | 128.50 | 129.00 | 128.00 | 128.00 | 128.00 | 633,119 |
| May 21, 2024 | 128.00 | 129.00 | 126.50 | 128.50 | 128.50 | 1,078,166 |
| May 17, 2024 | 124.00 | 128.50 | 124.00 | 127.00 | 127.00 | 858,894 |
| May 16, 2024 | 120.00 | 123.50 | 120.00 | 123.50 | 123.50 | 624,774 |