Iceland - Delayed Quote ISK
Reitir fasteignafélag hf. (REITIR.IC)
113.00
+6.00
+(5.61%)
At close: May 16 at 4:29:43 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 | 108.00 | 114.00 | 108.00 | 113.00 | 113.00 | 2,157,391 |
| May 15, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1,802,676 |
| May 14, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 313,611 |
| May 13, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 311,135 |
| May 12, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1,317,225 |
| May 9, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 122,000 |
| May 8, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 883,196 |
| May 7, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 9,855 |
| May 6, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 822,132 |
| May 5, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 251,913 |
| May 2, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 225,900 |
| Apr 30, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Apr 29, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Apr 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 37,500 |
| Apr 25, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 476,364 |
| Apr 23, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 608,098 |
| Apr 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 300 |
| Apr 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Apr 16, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1,055,512 |
| Apr 15, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,702,613 |
| Apr 14, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,585,525 |
| Apr 11, 2025 | 99.00 | 103.00 | 97.50 | 103.00 | 103.00 | 3,475,315 |
| Apr 10, 2025 | 102.00 | 102.00 | 98.50 | 98.50 | 98.50 | 2,434,244 |
| Apr 9, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1,058,075 |
| Apr 8, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 5,921,884 |
| Apr 7, 2025 | 96.00 | 100.00 | 96.00 | 97.00 | 97.00 | 7,407,500 |
| Apr 4, 2025 | 101.00 | 101.00 | 98.50 | 100.00 | 100.00 | 1,967,842 |
| Apr 3, 2025 | 2.2 Dividend | |||||
| Apr 3, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,521,209 |
| Apr 2, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 104.80 | 1,539,218 |
| Apr 1, 2025 | 104.50 | 106.00 | 104.50 | 105.00 | 102.84 | 652,300 |
| Mar 31, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 101.86 | 197,051 |
| Mar 28, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 103.33 | 2,924,332 |
| Mar 27, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 103.82 | 207,000 |
| Mar 26, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 105.78 | 4,385,075 |
| Mar 25, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 103.82 | 1,047,633 |
| Mar 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 103.33 | 1,243,315 |
| Mar 21, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 102.84 | 4,709,459 |
| Mar 20, 2025 | 105.00 | 108.00 | 105.00 | 107.00 | 104.80 | 2,268,960 |
| Mar 19, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 101.86 | 280,094 |
| Mar 18, 2025 | 106.00 | 106.50 | 106.00 | 106.50 | 104.31 | 1,141,736 |
| Mar 17, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 103.82 | 1,369,525 |
| Mar 14, 2025 | 108.00 | 108.00 | 107.00 | 108.00 | 105.78 | 264,086 |
| Mar 13, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 105.78 | 382,500 |
| Mar 12, 2025 | 108.50 | 111.00 | 108.00 | 110.00 | 107.74 | 2,101,783 |
| Mar 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 107.74 | - |
| Mar 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 107.74 | 519,002 |
| Mar 7, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 107.74 | 2,041,650 |
| Mar 6, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 106.76 | 1,981,752 |
| Mar 5, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 108.72 | 1,215,052 |
| Mar 4, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 105.78 | 744,404 |
| Mar 3, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 108.72 | 1,639,490 |
| Feb 28, 2025 | 111.00 | 111.00 | 110.50 | 110.50 | 108.23 | 1,899,188 |
| Feb 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 110.68 | 91,204 |
| Feb 26, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 110.68 | 2,944,339 |
| Feb 25, 2025 | 113.00 | 113.00 | 111.50 | 112.00 | 109.70 | 1,025,888 |
| Feb 24, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 110.68 | 840,000 |
| Feb 21, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 112.64 | 1,222,150 |
| Feb 20, 2025 | 114.25 | 114.25 | 114.00 | 114.00 | 111.66 | 2,037,850 |
| Feb 19, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 111.66 | 1,141,565 |
| Feb 18, 2025 | 117.25 | 118.00 | 117.25 | 117.25 | 114.84 | 1,938,000 |
| Feb 17, 2025 | 118.00 | 118.00 | 117.00 | 118.00 | 115.57 | 789,455 |
| Feb 14, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 115.57 | 1,500,000 |
| Feb 13, 2025 | 117.50 | 120.50 | 117.50 | 120.50 | 118.02 | 4,498,458 |
| Feb 12, 2025 | 117.50 | 118.00 | 117.50 | 117.50 | 115.08 | 374,000 |
| Feb 11, 2025 | 118.00 | 119.00 | 118.00 | 118.50 | 116.06 | 1,534,300 |
| Feb 10, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 116.55 | 838,552 |
| Feb 7, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 115.57 | 7,120,024 |
| Feb 6, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 112.64 | 3,905,293 |
| Feb 5, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 111.66 | 3,723,382 |
| Feb 4, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 113.61 | 2,213,392 |
| Feb 3, 2025 | 112.00 | 114.00 | 112.00 | 113.50 | 111.17 | 4,200,775 |
| Jan 31, 2025 | 111.00 | 114.00 | 111.00 | 113.00 | 110.68 | 2,929,492 |
| Jan 30, 2025 | 114.00 | 114.00 | 112.50 | 113.00 | 110.68 | 518,679 |
| Jan 29, 2025 | 114.00 | 114.00 | 111.50 | 111.50 | 109.21 | 2,752,220 |
| Jan 28, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 110.68 | 2,982,126 |
| Jan 27, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 110.68 | 2,446,265 |
| Jan 24, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 111.66 | 90,000 |
| Jan 23, 2025 | 113.00 | 116.00 | 113.00 | 115.50 | 113.13 | 2,339,192 |
| Jan 22, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 111.66 | 1,962,835 |
| Jan 21, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 108.72 | 153,740 |
| Jan 20, 2025 | 110.00 | 111.00 | 110.00 | 110.50 | 108.23 | 1,589,537 |
| Jan 17, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 108.72 | 1,965,359 |
| Jan 16, 2025 | 111.50 | 112.00 | 110.00 | 112.00 | 109.70 | 49,434 |
| Jan 15, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 107.74 | 3,021,425 |
| Jan 14, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 105.78 | 2,422,500 |
| Jan 13, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 107.74 | 415,349 |
| Jan 10, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 108.72 | 891,097 |
| Jan 9, 2025 | 111.00 | 112.00 | 109.00 | 112.00 | 109.70 | 1,390,513 |
| Jan 8, 2025 | 112.00 | 114.00 | 111.00 | 111.00 | 108.72 | 2,170,919 |
| Jan 7, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 111.66 | 1,917,385 |
| Jan 3, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 113.61 | 469,910 |
| Jan 2, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 113.61 | 1,581,882 |
| Dec 30, 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 114.59 | 1,110,425 |
| Dec 27, 2024 | 111.00 | 116.00 | 111.00 | 116.00 | 113.61 | 2,049,716 |
| Dec 23, 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 110.68 | 201,980 |
| Dec 20, 2024 | 112.00 | 112.50 | 112.00 | 112.00 | 109.70 | 927,793 |
| Dec 19, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 108.72 | 1,602,763 |
| Dec 18, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 111.66 | 1,420,764 |
| Dec 17, 2024 | 115.00 | 116.00 | 113.00 | 115.00 | 112.64 | 4,180,217 |
| Dec 16, 2024 | 115.00 | 115.00 | 114.00 | 114.50 | 112.15 | 924,050 |
| Dec 13, 2024 | 115.00 | 116.00 | 115.00 | 115.50 | 113.13 | 1,452,478 |
| Dec 12, 2024 | 114.00 | 115.00 | 114.00 | 114.00 | 111.66 | 784,262 |
| Dec 11, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 112.64 | 880,000 |
| Dec 10, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 111.66 | 4,130,000 |
| Dec 9, 2024 | 111.00 | 112.50 | 111.00 | 112.00 | 109.70 | 2,161,078 |
| Dec 6, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 110.19 | 6,500 |
| Dec 5, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 109.70 | 1,199,933 |
| Dec 4, 2024 | 113.00 | 115.00 | 113.00 | 114.50 | 112.15 | 3,860,844 |
| Dec 3, 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 112.64 | 1,855,770 |
| Dec 2, 2024 | 114.00 | 115.00 | 114.00 | 114.50 | 112.15 | 1,432,400 |
| Nov 29, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 110.68 | 1,001,219 |
| Nov 28, 2024 | 112.00 | 116.00 | 112.00 | 113.00 | 110.68 | 1,094,700 |
| Nov 27, 2024 | 110.00 | 113.00 | 109.00 | 113.00 | 110.68 | 4,961,476 |
| Nov 26, 2024 | 109.00 | 109.00 | 108.50 | 108.50 | 106.27 | 1,978,378 |
| Nov 25, 2024 | 104.00 | 106.50 | 104.00 | 106.00 | 103.82 | 1,201,289 |
| Nov 22, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 102.84 | 700,000 |
| Nov 21, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 104.80 | 2,825,661 |
| Nov 20, 2024 | 109.00 | 112.00 | 107.00 | 107.00 | 104.80 | 1,777,809 |
| Nov 19, 2024 | 105.50 | 109.00 | 105.50 | 107.50 | 105.29 | 2,767,151 |
| Nov 18, 2024 | 105.00 | 106.00 | 105.00 | 105.50 | 103.33 | 397,358 |
| Nov 15, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 103.82 | 796,569 |
| Nov 14, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 103.82 | 2,070,465 |
| Nov 13, 2024 | 104.00 | 107.00 | 103.00 | 106.00 | 103.82 | 3,311,713 |
| Nov 12, 2024 | 101.00 | 104.00 | 101.00 | 104.00 | 101.86 | 4,816,055 |
| Nov 11, 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 97.94 | 4,794,968 |
| Nov 8, 2024 | 98.00 | 99.00 | 98.00 | 98.75 | 96.72 | 973,996 |
| Nov 7, 2024 | 98.50 | 99.00 | 98.25 | 98.50 | 96.47 | 3,040,957 |
| Nov 6, 2024 | 98.50 | 98.50 | 98.00 | 98.00 | 95.99 | 877,306 |
| Nov 5, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 95.74 | - |
| Nov 4, 2024 | 98.00 | 98.00 | 97.50 | 97.75 | 95.74 | 2,048,610 |
| Nov 1, 2024 | 97.50 | 97.50 | 96.75 | 97.50 | 95.50 | 2,299,045 |
| Oct 31, 2024 | 97.50 | 97.50 | 96.50 | 97.50 | 95.50 | 1,354,043 |
| Oct 30, 2024 | 96.00 | 97.00 | 96.00 | 96.50 | 94.52 | 1,263,755 |
| Oct 29, 2024 | 95.50 | 95.50 | 95.25 | 95.50 | 93.54 | 2,403,770 |
| Oct 28, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.03 | 608,685 |
| Oct 25, 2024 | 96.00 | 97.00 | 96.00 | 96.00 | 94.03 | 1,749,596 |
| Oct 24, 2024 | 96.75 | 97.00 | 96.00 | 96.00 | 94.03 | 1,702,424 |
| Oct 23, 2024 | 96.00 | 97.50 | 96.00 | 96.75 | 94.76 | 1,798,000 |
| Oct 22, 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 94.03 | 2,260,986 |
| Oct 21, 2024 | 94.00 | 94.25 | 94.00 | 94.00 | 92.07 | 704,971 |
| Oct 18, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 92.56 | 250,000 |
| Oct 17, 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 93.05 | 2,191,050 |
| Oct 16, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 92.07 | 162,437 |
| Oct 15, 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 93.05 | 1,845,000 |
| Oct 14, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 91.58 | - |
| Oct 11, 2024 | 94.50 | 95.50 | 93.50 | 93.50 | 91.58 | 1,575,390 |
| Oct 10, 2024 | 95.50 | 95.50 | 94.50 | 94.50 | 92.56 | 110,000 |
| Oct 9, 2024 | 96.25 | 96.50 | 95.50 | 95.50 | 93.54 | 1,510,226 |
| Oct 8, 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 95.01 | 1,848,444 |
| Oct 7, 2024 | 97.00 | 97.00 | 96.75 | 97.00 | 95.01 | 630,000 |
| Oct 4, 2024 | 96.50 | 97.00 | 96.25 | 97.00 | 95.01 | 310,000 |
| Oct 3, 2024 | 98.00 | 98.50 | 97.50 | 97.50 | 95.50 | 3,456,704 |
| Oct 2, 2024 | 96.50 | 97.50 | 96.50 | 97.00 | 95.01 | 3,281,491 |
| Oct 1, 2024 | 93.50 | 95.50 | 93.50 | 94.00 | 92.07 | 5,761,547 |
| Sep 30, 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 92.07 | 3,351,373 |
| Sep 27, 2024 | 92.00 | 94.00 | 91.00 | 92.50 | 90.60 | 4,515,543 |
| Sep 26, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 88.15 | 2,512,349 |
| Sep 25, 2024 | 89.50 | 89.50 | 87.00 | 89.00 | 87.17 | 5,856,500 |
| Sep 24, 2024 | 89.50 | 89.50 | 89.00 | 89.50 | 87.66 | 831,712 |
| Sep 23, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.15 | 503,000 |
| Sep 20, 2024 | 89.50 | 90.00 | 89.50 | 90.00 | 88.15 | 1,105,794 |
| Sep 19, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 87.66 | 925,000 |
| Sep 18, 2024 | 90.00 | 90.00 | 89.50 | 90.00 | 88.15 | 1,245,000 |
| Sep 17, 2024 | 90.00 | 90.00 | 89.50 | 89.50 | 87.66 | 955,000 |
| Sep 16, 2024 | 89.50 | 90.00 | 89.00 | 89.75 | 87.90 | 669,308 |
| Sep 13, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.15 | - |
| Sep 12, 2024 | 89.50 | 90.50 | 89.50 | 90.00 | 88.15 | 614,000 |
| Sep 11, 2024 | 89.50 | 89.50 | 88.00 | 89.00 | 87.17 | 1,415,000 |
| Sep 10, 2024 | 91.00 | 91.00 | 89.00 | 90.50 | 88.64 | 783,224 |
| Sep 9, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.64 | 10,761 |
| Sep 6, 2024 | 90.50 | 91.00 | 90.00 | 90.50 | 88.64 | 2,613,322 |
| Sep 5, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.15 | 1,651,110 |
| Sep 4, 2024 | 89.50 | 90.00 | 89.50 | 90.00 | 88.15 | 105,000 |
| Sep 3, 2024 | 90.50 | 91.00 | 89.00 | 90.00 | 88.15 | 1,275,000 |
| Sep 2, 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 87.66 | 587,094 |
| Aug 30, 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 88.64 | 351,423 |
| Aug 29, 2024 | 89.50 | 91.00 | 89.50 | 91.00 | 89.13 | 560,000 |
| Aug 28, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 87.17 | 55,000 |
| Aug 27, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 87.66 | 411,117 |
| Aug 26, 2024 | 90.00 | 90.50 | 89.00 | 89.00 | 87.17 | 342,150 |
| Aug 23, 2024 | 88.50 | 92.00 | 88.50 | 90.00 | 88.15 | 4,310,000 |
| Aug 22, 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 86.19 | 1,087,000 |
| Aug 21, 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 88.15 | 1,433,871 |
| Aug 20, 2024 | 90.50 | 91.50 | 90.50 | 91.50 | 89.62 | 517,212 |
| Aug 19, 2024 | 91.00 | 92.00 | 90.50 | 90.50 | 88.64 | 2,589,978 |
| Aug 16, 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 87.17 | 2,294,316 |
| Aug 15, 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 85.21 | 2,407,213 |
| Aug 14, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 83.25 | 5,613,022 |
| Aug 13, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 81.78 | 25,879 |
| Aug 12, 2024 | 83.00 | 83.50 | 82.50 | 83.50 | 81.78 | 905,000 |
| Aug 9, 2024 | 81.75 | 83.00 | 81.75 | 83.00 | 81.29 | 268,160 |
| Aug 8, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 80.31 | 136,197 |
| Aug 7, 2024 | 83.00 | 83.50 | 82.70 | 83.50 | 81.78 | 1,828,924 |
| Aug 6, 2024 | 84.25 | 84.50 | 82.50 | 83.00 | 81.29 | 155,161 |
| Aug 2, 2024 | 85.00 | 85.50 | 84.50 | 85.50 | 83.74 | 610,981 |
| Aug 1, 2024 | 86.50 | 86.50 | 85.50 | 86.00 | 84.23 | 257,860 |
| Jul 31, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 84.23 | 303,581 |
| Jul 30, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.25 | 380,000 |
| Jul 29, 2024 | 84.50 | 85.50 | 84.50 | 85.00 | 83.25 | 318,835 |
| Jul 26, 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 82.27 | 665,000 |
| Jul 25, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 81.29 | 810,700 |
| Jul 24, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 82.27 | 502,000 |
| Jul 23, 2024 | 84.00 | 84.75 | 84.00 | 84.00 | 82.27 | 2,472,300 |
| Jul 22, 2024 | 85.50 | 85.50 | 84.50 | 84.50 | 82.76 | 2,354,501 |
| Jul 19, 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 84.23 | 205,000 |
| Jul 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.25 | 105,000 |
| Jul 17, 2024 | 84.50 | 86.50 | 84.50 | 85.00 | 83.25 | 3,799,500 |
| Jul 16, 2024 | 84.00 | 84.50 | 83.50 | 84.50 | 82.76 | 3,383,562 |
| Jul 15, 2024 | 82.50 | 83.25 | 82.50 | 83.25 | 81.54 | 1,022,169 |
| Jul 12, 2024 | 81.00 | 82.50 | 81.00 | 82.50 | 80.80 | 59,989 |
| Jul 11, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 78.84 | 2,500 |
| Jul 10, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 79.33 | 200,000 |
| Jul 9, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 80.80 | 409,500 |
| Jul 8, 2024 | 82.50 | 83.00 | 82.00 | 82.00 | 80.31 | 230,460 |
| Jul 5, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 80.31 | - |
| Jul 4, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 80.31 | 472,126 |
| Jul 3, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 79.82 | 51,427 |
| Jul 2, 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 80.80 | 262,725 |
| Jul 1, 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 80.31 | 1,014,432 |
| Jun 28, 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 81.78 | 3,702,600 |
| Jun 27, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 80.80 | 101,613 |
| Jun 26, 2024 | 84.00 | 84.50 | 81.50 | 82.00 | 80.31 | 2,732,813 |
| Jun 25, 2024 | 85.00 | 85.25 | 84.50 | 85.00 | 83.25 | 3,918,661 |
| Jun 24, 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 82.76 | 5,900 |
| Jun 20, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 82.27 | 3,680,000 |
| Jun 19, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 81.29 | 61,000 |
| Jun 18, 2024 | 82.50 | 82.50 | 82.00 | 82.50 | 80.80 | 2,185,000 |
| Jun 14, 2024 | 84.50 | 85.00 | 83.00 | 84.00 | 82.27 | 300,976 |
| Jun 13, 2024 | 85.00 | 85.00 | 84.50 | 84.50 | 82.76 | 2,460,500 |
| Jun 12, 2024 | 83.50 | 85.00 | 82.50 | 84.50 | 82.76 | 1,340,146 |
| Jun 11, 2024 | 82.50 | 83.50 | 82.00 | 83.50 | 81.78 | 2,604,345 |
| Jun 10, 2024 | 83.50 | 83.50 | 82.50 | 82.75 | 81.05 | 1,113,000 |
| Jun 7, 2024 | 81.50 | 85.00 | 81.50 | 83.50 | 81.78 | 6,309,178 |
| Jun 5, 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 77.38 | 400,124 |
| Jun 4, 2024 | 78.50 | 79.00 | 78.50 | 78.50 | 76.89 | 957,761 |
| Jun 3, 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 76.89 | 913,406 |
| May 31, 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 77.38 | 215,251 |
| May 30, 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 77.87 | 763,250 |
| May 29, 2024 | 79.00 | 79.50 | 78.50 | 79.50 | 77.87 | 352,115 |
| May 28, 2024 | 80.50 | 80.50 | 80.00 | 80.00 | 78.36 | 480,000 |
| May 27, 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 78.84 | 660,000 |
| May 24, 2024 | 80.50 | 80.50 | 80.00 | 80.00 | 78.36 | 308,950 |
| May 23, 2024 | 80.50 | 81.00 | 80.00 | 81.00 | 79.33 | 970,590 |
| May 22, 2024 | 81.25 | 81.25 | 80.00 | 80.50 | 78.84 | 2,211,188 |
| May 21, 2024 | 81.50 | 82.50 | 81.50 | 82.00 | 80.31 | 2,123,500 |
| May 17, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 80.31 | 265,891 |
| May 16, 2024 | 77.50 | 80.50 | 77.50 | 80.50 | 78.84 | 4,609,451 |