IOB - Delayed Quote DKK
Sydbank A/S (0MGE.IL)
At close: October 18 at 4:48 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 337.40 | 339.40 | 335.60 | 338.60 | 338.60 | 3,571 |
| Oct 17, 2024 | 331.10 | 338.60 | 335.39 | 336.40 | 336.40 | 11,038 |
| Oct 16, 2024 | 331.70 | 333.60 | 329.20 | 330.30 | 330.30 | 812 |
| Oct 15, 2024 | 330.30 | 332.40 | 328.60 | 330.90 | 330.90 | 8,853 |
| Oct 14, 2024 | 331.90 | 331.20 | 328.60 | 330.30 | 330.30 | 16,712 |
| Oct 11, 2024 | 327.50 | 331.40 | 327.40 | 331.10 | 331.10 | 38,095 |
| Oct 10, 2024 | 322.20 | 328.80 | 323.00 | 329.30 | 329.30 | 2,445 |
| Oct 9, 2024 | 322.40 | 324.80 | 322.00 | 324.60 | 324.60 | 2,234 |
| Oct 8, 2024 | 326.40 | 325.80 | 323.20 | 324.00 | 324.00 | 1,229 |
| Oct 7, 2024 | 322.00 | 326.00 | 323.80 | 325.60 | 325.60 | 2,119 |
| Oct 4, 2024 | 320.40 | 323.40 | 318.80 | 322.40 | 322.40 | 1,902 |
| Oct 3, 2024 | 324.60 | 324.60 | 319.40 | 320.00 | 320.00 | 52,707 |
| Oct 2, 2024 | 322.60 | 326.80 | 324.40 | 326.00 | 326.00 | 4,978 |
| Oct 1, 2024 | 329.10 | 328.20 | 323.40 | 323.60 | 323.60 | 2,355 |
| Sep 30, 2024 | 335.20 | 335.00 | 328.80 | 329.70 | 329.70 | 17,531 |
| Sep 27, 2024 | 339.20 | 339.00 | 333.80 | 333.60 | 333.60 | 12,417 |
| Sep 26, 2024 | 336.40 | 339.80 | 334.20 | 338.00 | 338.00 | 3,657 |
| Sep 25, 2024 | 337.00 | 338.40 | 332.80 | 335.60 | 335.60 | 6,331 |
| Sep 24, 2024 | 338.00 | 342.40 | 337.20 | 337.40 | 337.40 | 5,562 |
| Sep 23, 2024 | 339.00 | 338.80 | 334.20 | 336.20 | 336.20 | 2,110 |
| Sep 20, 2024 | 343.90 | 343.80 | 337.00 | 339.00 | 339.00 | 15,119 |
| Sep 19, 2024 | 337.00 | 343.60 | 337.00 | 342.10 | 342.10 | 9,876 |
| Sep 18, 2024 | 335.80 | 339.40 | 336.40 | 338.40 | 338.40 | 10,263 |
| Sep 17, 2024 | 332.30 | 337.40 | 332.60 | 337.40 | 337.40 | 8,176 |
| Sep 16, 2024 | 331.30 | 332.80 | 330.00 | 332.50 | 332.50 | 6,049 |
| Sep 13, 2024 | 330.50 | 333.00 | 330.00 | 333.40 | 333.40 | 14,022 |
| Sep 12, 2024 | 328.50 | 332.00 | 327.60 | 329.10 | 329.10 | 4,896 |
| Sep 11, 2024 | 326.90 | 332.80 | 326.60 | 326.70 | 326.70 | 1,926 |
| Sep 10, 2024 | 333.40 | 331.80 | 325.80 | 327.90 | 327.90 | 9,811 |
| Sep 9, 2024 | 331.50 | 334.60 | 331.80 | 332.70 | 332.70 | 3,344 |
| Sep 6, 2024 | 337.00 | 335.60 | 332.20 | 332.70 | 332.70 | 5,311 |
| Sep 5, 2024 | 339.80 | 341.60 | 337.20 | 337.40 | 337.40 | 2,888 |
| Sep 4, 2024 | 337.40 | 341.40 | 336.00 | 339.20 | 339.20 | 3,073 |
| Sep 3, 2024 | 344.10 | 344.80 | 339.20 | 339.40 | 339.40 | 2,195 |
| Sep 2, 2024 | 342.90 | 345.60 | 343.60 | 344.90 | 344.90 | 2,464 |
| Aug 30, 2024 | 339.80 | 342.00 | 339.60 | 342.10 | 342.10 | 2,484 |
| Aug 29, 2024 | 341.40 | 343.20 | 340.20 | 341.50 | 341.50 | 3,771 |
| Aug 28, 2024 | 339.20 | 339.20 | 333.60 | 334.20 | 334.20 | 7,011 |
| Aug 27, 2024 | 342.90 | 345.00 | 338.20 | 339.00 | 339.00 | 1,019 |
| Aug 23, 2024 | 343.70 | 350.40 | 343.60 | 348.20 | 348.20 | 5,035 |
| Aug 22, 2024 | 337.40 | 344.60 | 336.40 | 343.70 | 343.70 | 3,426 |
| Aug 21, 2024 | 343.70 | 341.60 | 336.40 | 338.00 | 338.00 | 2,361 |
| Aug 20, 2024 | 343.50 | 347.40 | 339.20 | 340.50 | 340.50 | 3,036 |
| Aug 19, 2024 | 344.30 | 348.60 | 345.20 | 346.50 | 346.50 | 6,740 |
| Aug 16, 2024 | 346.30 | 347.80 | 343.00 | 344.70 | 344.70 | 2,643 |
| Aug 15, 2024 | 342.90 | 348.40 | 343.00 | 347.20 | 347.20 | 1,809 |
| Aug 14, 2024 | 341.70 | 344.20 | 342.00 | 343.10 | 343.10 | 541 |
| Aug 13, 2024 | 343.10 | 342.60 | 340.00 | 340.90 | 340.90 | 1,963 |
| Aug 12, 2024 | 341.70 | 346.20 | 340.80 | 341.50 | 341.50 | 3,295 |
| Aug 9, 2024 | 338.40 | 341.80 | 338.00 | 340.10 | 340.10 | 2,992 |
| Aug 8, 2024 | 334.40 | 338.40 | 331.80 | 338.00 | 338.00 | 784 |
| Aug 7, 2024 | 332.10 | 339.20 | 331.80 | 338.20 | 338.20 | 2,762 |
| Aug 6, 2024 | 338.60 | 338.40 | 325.40 | 330.90 | 330.90 | 10,305 |
| Aug 5, 2024 | 332.10 | 336.20 | 326.00 | 333.40 | 333.40 | 2,147 |
| Aug 2, 2024 | 351.20 | 350.00 | 343.00 | 344.50 | 344.50 | 2,626 |
| Aug 1, 2024 | 371.50 | 362.80 | 354.00 | 354.30 | 354.30 | 9,402 |
| Jul 31, 2024 | 374.60 | 378.40 | 372.00 | 374.60 | 374.60 | 1,331 |
| Jul 30, 2024 | 366.20 | 374.40 | 367.40 | 373.60 | 373.60 | 1,333 |
| Jul 29, 2024 | 368.10 | 374.20 | 366.40 | 367.50 | 367.50 | 2,614 |
| Jul 26, 2024 | 364.00 | 368.00 | 365.80 | 364.00 | 364.00 | 1,790 |
| Jul 25, 2024 | 366.40 | 366.00 | 360.00 | 365.60 | 365.60 | 2,112 |
| Jul 24, 2024 | 368.90 | 370.40 | 367.80 | 368.50 | 368.50 | 131 |
| Jul 23, 2024 | 368.70 | 371.00 | 367.80 | 370.50 | 370.50 | 4,208 |
| Jul 22, 2024 | 366.00 | 370.00 | 364.60 | 369.50 | 369.50 | 3,955 |
| Jul 19, 2024 | 367.50 | 368.80 | 364.60 | 365.40 | 365.40 | 1,201 |
| Jul 18, 2024 | 360.40 | 364.80 | 360.00 | 362.40 | 362.40 | 2,331 |
| Jul 17, 2024 | 361.40 | 361.80 | 357.60 | 361.20 | 361.20 | 1,896 |
| Jul 16, 2024 | 366.20 | 364.40 | 361.40 | 362.80 | 362.80 | 6,785 |
| Jul 15, 2024 | 368.90 | 367.00 | 364.00 | 366.70 | 366.70 | 1,100 |
| Jul 12, 2024 | 371.50 | 371.80 | 367.40 | 371.30 | 371.30 | 3,619 |
| Jul 11, 2024 | 367.10 | 371.20 | 366.80 | 369.90 | 369.90 | 3,487 |
| Jul 10, 2024 | 364.00 | 368.60 | 364.00 | 367.10 | 367.10 | 56,823 |
| Jul 9, 2024 | 363.40 | 366.20 | 358.60 | 363.80 | 363.80 | 5,628 |
| Jul 8, 2024 | 363.80 | 365.20 | 362.20 | 363.40 | 363.40 | 10,563 |
| Jul 5, 2024 | 371.90 | 372.60 | 363.20 | 365.00 | 365.00 | 1,269 |
| Jul 4, 2024 | 367.50 | 373.80 | 368.40 | 372.50 | 372.50 | 498 |
| Jul 3, 2024 | 368.90 | 370.20 | 365.80 | 367.10 | 367.10 | 1,917 |
| Jul 2, 2024 | 372.10 | 370.60 | 367.00 | 368.50 | 368.50 | 7,191 |
| Jul 1, 2024 | 375.60 | 375.20 | 369.20 | 374.00 | 374.00 | 2,368 |
| Jun 28, 2024 | 369.30 | 372.40 | 369.00 | 370.30 | 370.30 | 1,597 |
| Jun 27, 2024 | 370.30 | 370.40 | 366.00 | 369.90 | 369.90 | 3,151 |
| Jun 26, 2024 | 377.20 | 378.00 | 367.60 | 377.20 | 377.20 | 6,527 |
| Jun 25, 2024 | 376.80 | 380.42 | 376.60 | 376.60 | 376.60 | 2,021 |
| Jun 24, 2024 | 370.30 | 377.40 | 368.80 | 376.40 | 376.40 | 2,321 |
| Jun 21, 2024 | 368.30 | 371.80 | 364.40 | 370.50 | 370.50 | 86,518 |
| Jun 20, 2024 | 378.60 | 378.80 | 368.80 | 370.70 | 370.70 | 57,663 |
| Jun 19, 2024 | 367.30 | 381.00 | 370.80 | 380.30 | 380.30 | 6,825 |
| Jun 18, 2024 | 366.70 | 369.00 | 364.80 | 367.10 | 367.10 | 1,785 |
| Jun 17, 2024 | 357.70 | 366.60 | 358.60 | 366.40 | 366.40 | 3,112 |
| Jun 14, 2024 | 358.70 | 363.40 | 353.60 | 356.70 | 356.70 | 8,145 |
| Jun 13, 2024 | 358.70 | 368.20 | 358.60 | 360.40 | 360.40 | 3,275 |
| Jun 12, 2024 | 345.90 | 363.00 | 346.20 | 360.20 | 360.20 | 9,373 |
| Jun 11, 2024 | 346.10 | 351.20 | 344.80 | 346.30 | 346.30 | 70,935 |
| Jun 10, 2024 | 347.60 | 348.20 | 345.00 | 345.70 | 345.70 | 3,484 |
| Jun 7, 2024 | 351.00 | 351.40 | 345.80 | 350.40 | 350.40 | 2,362 |
| Jun 6, 2024 | 353.70 | 352.80 | 344.80 | 351.00 | 351.00 | 3,453 |
| Jun 5, 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - |
| Jun 4, 2024 | 369.50 | 370.00 | 353.20 | 354.50 | 354.50 | 1,767 |
| Jun 3, 2024 | 366.70 | 370.80 | 367.20 | 369.90 | 369.90 | 1,944 |
| May 31, 2024 | 366.70 | 369.80 | 365.40 | 366.70 | 366.70 | 4,424 |
| May 30, 2024 | 360.20 | 368.40 | 361.00 | 367.90 | 367.90 | 1,465 |
| May 29, 2024 | 366.20 | 368.40 | 361.00 | 361.60 | 361.60 | 2,316 |
| May 28, 2024 | 361.80 | 367.20 | 362.00 | 366.70 | 366.70 | 64,468 |
| May 24, 2024 | 364.00 | 365.80 | 361.80 | 364.80 | 364.80 | 1,877 |
| May 23, 2024 | 366.00 | 368.20 | 365.40 | 365.60 | 365.60 | 1,303 |
| May 22, 2024 | 366.90 | 367.80 | 364.80 | 367.70 | 367.70 | 491 |
| May 21, 2024 | 362.20 | 369.00 | 365.20 | 367.30 | 367.30 | 6,534 |
| May 20, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| May 17, 2024 | 359.10 | 362.20 | 360.60 | 362.00 | 362.00 | 1,352 |
| May 16, 2024 | 357.50 | 360.20 | 355.20 | 359.50 | 359.50 | 767 |
| May 15, 2024 | 366.00 | 365.60 | 358.40 | 358.90 | 358.90 | 2,540 |
| May 14, 2024 | 364.40 | 368.20 | 364.40 | 365.60 | 365.60 | 3,033 |
| May 13, 2024 | 361.00 | 366.00 | 362.60 | 364.40 | 364.40 | 3,057 |
| May 10, 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| May 9, 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| May 8, 2024 | 360.00 | 362.80 | 355.20 | 356.30 | 356.30 | 12,100 |
| May 7, 2024 | 364.40 | 362.20 | 359.40 | 359.50 | 359.50 | 1,065 |
| May 3, 2024 | 363.20 | 362.00 | 352.00 | 355.50 | 355.50 | 4,390 |
| May 2, 2024 | 359.30 | 362.64 | 362.64 | 362.20 | 362.20 | 11,314 |
| May 1, 2024 | 355.70 | 359.09 | 359.09 | 360.80 | 360.80 | 108 |
| Apr 30, 2024 | 358.90 | 359.20 | 356.00 | 358.30 | 358.30 | 25,959 |
| Apr 29, 2024 | 354.50 | 358.40 | 353.00 | 357.90 | 357.90 | 13,741 |
| Apr 26, 2024 | 353.20 | 355.60 | 351.98 | 353.50 | 353.50 | 14,967 |
| Apr 25, 2024 | 359.10 | 359.60 | 352.38 | 353.90 | 353.90 | 17,273 |
| Apr 24, 2024 | 368.90 | 362.40 | 357.53 | 359.30 | 359.30 | 5,224 |
| Apr 23, 2024 | 363.20 | 367.58 | 362.40 | 367.50 | 367.50 | 23,565 |
| Apr 22, 2024 | 363.00 | 364.40 | 361.00 | 361.80 | 361.80 | 11,883 |
| Apr 19, 2024 | 360.60 | 362.20 | 358.00 | 361.60 | 361.60 | 7,136 |
| Apr 18, 2024 | 362.00 | 365.00 | 359.20 | 363.20 | 363.20 | 7,672 |
| Apr 17, 2024 | 356.70 | 364.60 | 359.80 | 361.60 | 361.60 | 14,863 |
| Apr 16, 2024 | 364.60 | 366.40 | 355.80 | 356.70 | 356.70 | 138,340 |
| Apr 15, 2024 | 365.60 | 368.80 | 365.80 | 366.40 | 366.40 | 5,348 |
| Apr 12, 2024 | 365.20 | 369.00 | 363.73 | 364.60 | 364.60 | 25,239 |
| Apr 11, 2024 | 373.40 | 376.40 | 363.00 | 364.40 | 364.40 | 26,799 |
| Apr 10, 2024 | 369.30 | 373.00 | 368.20 | 371.50 | 371.50 | 20,949 |
| Apr 9, 2024 | 372.70 | 374.85 | 367.78 | 368.90 | 368.90 | 10,911 |
| Apr 8, 2024 | 371.50 | 374.00 | 371.00 | 371.30 | 371.30 | 9,191 |
| Apr 5, 2024 | 367.70 | 371.00 | 364.00 | 369.30 | 369.30 | 7,328 |
| Apr 4, 2024 | 365.20 | 369.60 | 365.80 | 368.30 | 368.30 | 18,227 |
| Apr 3, 2024 | 360.80 | 369.20 | 361.20 | 365.20 | 365.20 | 42,141 |
| Apr 2, 2024 | 357.50 | 360.60 | 356.00 | 359.10 | 359.10 | 78,061 |
| Mar 28, 2024 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | - |
| Mar 27, 2024 | 359.30 | 359.80 | 353.20 | 356.90 | 356.90 | 25,450 |
| Mar 26, 2024 | 353.70 | 359.80 | 353.60 | 358.90 | 358.90 | 351,307 |
| Mar 25, 2024 | 351.40 | 354.80 | 351.00 | 352.80 | 352.80 | 33,678 |
| Mar 22, 2024 | 30.56 Dividend | |||||
| Mar 22, 2024 | 354.10 | 355.00 | 350.49 | 350.00 | 350.00 | 128,289 |
| Mar 21, 2024 | 389.60 | 386.20 | 379.40 | 381.30 | 350.74 | 19,152 |
| Mar 20, 2024 | 386.10 | 389.40 | 381.60 | 388.40 | 357.27 | 12,854 |
| Mar 19, 2024 | 388.00 | 388.19 | 385.98 | 387.00 | 355.98 | 4,544 |
| Mar 18, 2024 | 387.80 | 388.80 | 378.00 | 385.30 | 354.42 | 20,380 |
| Mar 15, 2024 | 389.00 | 396.00 | 388.58 | 393.00 | 361.50 | 309,080 |
| Mar 14, 2024 | 391.80 | 394.20 | 389.60 | 390.40 | 359.11 | 22,586 |
| Mar 13, 2024 | 386.10 | 392.60 | 385.65 | 391.00 | 359.66 | 122,604 |
| Mar 12, 2024 | 384.90 | 388.80 | 382.40 | 386.50 | 355.52 | 111,944 |
| Mar 11, 2024 | 386.50 | 387.40 | 382.71 | 383.10 | 352.40 | 25,715 |
| Mar 8, 2024 | 387.40 | 389.80 | 387.00 | 388.40 | 357.27 | 40,419 |
| Mar 7, 2024 | 383.30 | 386.80 | 381.99 | 383.10 | 352.40 | 19,761 |
| Mar 6, 2024 | 383.90 | 386.80 | 380.60 | 384.10 | 353.32 | 30,356 |
| Mar 5, 2024 | 383.70 | 383.24 | 379.60 | 382.70 | 352.03 | 17,759 |
| Mar 4, 2024 | 378.80 | 384.60 | 377.80 | 381.30 | 350.74 | 71,392 |
| Mar 1, 2024 | 367.70 | 379.20 | 368.00 | 379.60 | 349.18 | 9,647 |
| Feb 29, 2024 | 354.50 | 372.60 | 354.00 | 370.50 | 340.81 | 329,463 |
| Feb 28, 2024 | 333.40 | 356.20 | 333.20 | 353.20 | 324.89 | 255,734 |
| Feb 27, 2024 | 317.50 | 323.60 | 316.20 | 323.20 | 297.30 | 22,606 |
| Feb 26, 2024 | 319.50 | 319.60 | 316.20 | 317.70 | 292.24 | 105,228 |
| Feb 23, 2024 | 326.70 | 326.00 | 320.40 | 321.20 | 295.46 | 7,206 |
| Feb 22, 2024 | 330.50 | 331.50 | 325.71 | 326.90 | 300.70 | 21,279 |
| Feb 21, 2024 | 329.10 | 331.20 | 329.00 | 329.30 | 302.91 | 22,706 |
| Feb 20, 2024 | 328.90 | 331.40 | 328.79 | 330.10 | 303.64 | 13,488 |
| Feb 19, 2024 | 330.50 | 333.20 | 329.60 | 331.70 | 305.12 | 23,765 |
| Feb 16, 2024 | 325.20 | 330.37 | 326.40 | 330.10 | 303.64 | 59,433 |
| Feb 15, 2024 | 322.60 | 325.00 | 321.80 | 323.80 | 297.85 | 5,369 |
| Feb 14, 2024 | 319.30 | 324.40 | 319.40 | 324.20 | 298.22 | 33,181 |
| Feb 13, 2024 | 317.50 | 321.99 | 317.00 | 321.20 | 295.46 | 241,116 |
| Feb 12, 2024 | 313.90 | 318.23 | 313.77 | 317.10 | 291.69 | 6,457 |
| Feb 9, 2024 | 314.70 | 314.00 | 310.20 | 311.60 | 286.63 | 7,456 |
| Feb 8, 2024 | 311.00 | 314.77 | 310.40 | 314.30 | 289.11 | 7,036 |
| Feb 7, 2024 | 315.90 | 315.80 | 309.21 | 309.80 | 284.97 | 421,077 |
| Feb 6, 2024 | 314.50 | 317.40 | 314.20 | 315.70 | 290.40 | 3,211 |
| Feb 5, 2024 | 314.70 | 318.20 | 312.40 | 313.70 | 288.56 | 11,155 |
| Feb 2, 2024 | 312.20 | 318.60 | 312.00 | 316.90 | 291.50 | 60,976 |
| Feb 1, 2024 | 304.10 | 311.60 | 304.00 | 309.80 | 284.97 | 1,108 |
| Jan 31, 2024 | 308.40 | 311.80 | 307.02 | 308.00 | 283.31 | 7,506 |
| Jan 30, 2024 | 309.40 | 310.60 | 305.80 | 306.50 | 281.93 | 8,817 |
| Jan 29, 2024 | 309.20 | 311.20 | 307.77 | 307.80 | 283.13 | 5,616 |
| Jan 26, 2024 | 308.20 | 311.60 | 307.40 | 310.20 | 285.34 | 119,406 |
| Jan 25, 2024 | 300.50 | 308.81 | 302.20 | 308.40 | 283.68 | 8,309 |
| Jan 24, 2024 | 298.20 | 301.22 | 297.44 | 300.30 | 276.23 | 2,189 |
| Jan 23, 2024 | 300.50 | 300.00 | 296.40 | 297.40 | 273.56 | 7,852 |
| Jan 22, 2024 | 297.80 | 301.00 | 298.60 | 300.70 | 276.60 | 6,616 |
| Jan 19, 2024 | 299.00 | 297.40 | 295.20 | 296.40 | 272.64 | 3,873 |
| Jan 18, 2024 | 298.60 | 300.80 | 297.20 | 298.00 | 274.12 | 8,100 |
| Jan 17, 2024 | 300.70 | 299.80 | 296.60 | 298.80 | 274.85 | 63,720 |
| Jan 16, 2024 | 304.10 | 304.60 | 301.20 | 303.10 | 278.81 | 10,691 |
| Jan 15, 2024 | 308.80 | 313.60 | 305.19 | 305.90 | 281.38 | 11,020 |
| Jan 12, 2024 | 304.30 | 314.60 | 307.80 | 312.60 | 287.55 | 30,814 |
| Jan 11, 2024 | 305.90 | 307.60 | 302.20 | 303.70 | 279.36 | 50,449 |
| Jan 10, 2024 | 300.50 | 303.16 | 298.80 | 302.30 | 278.07 | 44,876 |
| Jan 9, 2024 | 297.80 | 303.00 | 297.60 | 300.10 | 276.05 | 41,113 |
| Jan 8, 2024 | 297.40 | 299.00 | 296.20 | 297.80 | 273.93 | 190,134 |
| Jan 5, 2024 | 299.20 | 299.80 | 293.20 | 299.20 | 275.22 | 7,548 |
| Jan 4, 2024 | 289.30 | 299.80 | 288.94 | 298.40 | 274.48 | 11,804 |
| Jan 3, 2024 | 291.30 | 291.83 | 286.57 | 287.90 | 264.83 | 12,391 |
| Jan 2, 2024 | 293.40 | 293.80 | 290.00 | 290.90 | 267.59 | 37,455 |
| Dec 29, 2023 | 290.90 | 293.80 | 291.60 | 293.10 | 269.61 | 7,318 |
| Dec 28, 2023 | 292.90 | 293.50 | 290.20 | 291.50 | 268.14 | 3,923 |
| Dec 27, 2023 | 292.50 | 295.40 | 291.60 | 294.00 | 270.44 | 10,574 |
| Dec 22, 2023 | 289.10 | 292.01 | 288.00 | 290.70 | 267.40 | 9,626 |
| Dec 21, 2023 | 290.50 | 292.00 | 288.60 | 289.30 | 266.11 | 5,703 |
| Dec 20, 2023 | 292.70 | 294.40 | 288.20 | 288.30 | 265.19 | 6,635 |
| Dec 19, 2023 | 287.90 | 292.20 | 286.80 | 290.90 | 267.59 | 6,592 |
| Dec 18, 2023 | 290.50 | 292.20 | 287.20 | 289.30 | 266.11 | 19,270 |
| Dec 15, 2023 | 290.30 | 294.00 | 288.40 | 289.90 | 266.67 | 7,349 |
| Dec 14, 2023 | 286.90 | 292.20 | 284.20 | 289.10 | 265.93 | 45,427 |
| Dec 13, 2023 | 285.60 | 287.00 | 280.60 | 285.40 | 262.53 | 9,404 |
| Dec 12, 2023 | 287.50 | 288.80 | 285.80 | 286.40 | 263.45 | 14,214 |
| Dec 11, 2023 | 288.70 | 289.90 | 287.00 | 286.70 | 263.72 | 5,362 |
| Dec 8, 2023 | 294.40 | 290.36 | 286.40 | 288.70 | 265.56 | 47,660 |
| Dec 7, 2023 | 299.00 | 297.60 | 293.60 | 293.80 | 270.25 | 34,078 |
| Dec 6, 2023 | 302.10 | 301.80 | 298.40 | 300.50 | 276.42 | 45,429 |
| Dec 5, 2023 | 296.40 | 302.80 | 296.99 | 302.30 | 278.07 | 27,086 |
| Dec 4, 2023 | 295.60 | 297.29 | 295.40 | 296.60 | 272.83 | 5,314 |
| Dec 1, 2023 | 299.40 | 300.80 | 295.99 | 296.80 | 273.01 | 7,860 |
| Nov 30, 2023 | 297.40 | 301.00 | 297.60 | 300.90 | 276.78 | 2,055 |
| Nov 29, 2023 | 295.60 | 298.03 | 296.19 | 297.60 | 273.75 | 17,469 |
| Nov 28, 2023 | 298.20 | 297.20 | 295.40 | 296.60 | 272.83 | 10,035 |
| Nov 27, 2023 | 300.10 | 300.40 | 298.40 | 300.10 | 276.05 | 12,697 |
| Nov 24, 2023 | 298.80 | 300.60 | 299.20 | 299.80 | 275.77 | 5,740 |
| Nov 23, 2023 | 294.60 | 298.40 | 294.40 | 298.60 | 274.67 | 2,366 |
| Nov 22, 2023 | 298.20 | 298.55 | 295.18 | 295.40 | 271.72 | 5,976 |
| Nov 21, 2023 | 300.50 | 300.80 | 298.25 | 299.40 | 275.40 | 17,385 |
| Nov 20, 2023 | 300.30 | 303.00 | 300.60 | 301.30 | 277.15 | 5,505 |
| Nov 17, 2023 | 295.60 | 300.80 | 296.00 | 299.60 | 275.59 | 12,499 |
| Nov 16, 2023 | 300.30 | 301.40 | 295.80 | 297.00 | 273.20 | 4,945 |
| Nov 15, 2023 | 302.50 | 304.40 | 298.60 | 300.50 | 276.42 | 14,747 |
| Nov 14, 2023 | 299.60 | 302.20 | 298.20 | 302.50 | 278.26 | 6,918 |
| Nov 13, 2023 | 301.90 | 300.60 | 297.60 | 299.60 | 275.59 | 27,085 |
| Nov 10, 2023 | 301.10 | 302.40 | 296.80 | 297.00 | 273.20 | 12,972 |
| Nov 9, 2023 | 296.40 | 301.60 | 295.80 | 300.90 | 276.78 | 16,286 |
| Nov 8, 2023 | 294.60 | 297.40 | 290.60 | 295.80 | 272.09 | 34,057 |
| Nov 7, 2023 | 301.50 | 301.97 | 295.82 | 295.60 | 271.91 | 14,224 |
| Nov 6, 2023 | 302.70 | 307.00 | 302.20 | 302.90 | 278.62 | 16,271 |
| Nov 3, 2023 | 300.70 | 303.80 | 299.20 | 302.70 | 278.44 | 26,415 |
| Nov 2, 2023 | 298.60 | 301.00 | 295.60 | 300.90 | 276.78 | 36,478 |
| Nov 1, 2023 | 311.20 | 303.60 | 296.00 | 298.40 | 274.48 | 18,393 |
| Oct 31, 2023 | 305.10 | 310.00 | 305.60 | 305.90 | 281.38 | 34,235 |
| Oct 30, 2023 | 298.60 | 305.40 | 300.60 | 305.30 | 280.83 | 21,217 |
| Oct 27, 2023 | 302.90 | 306.40 | 299.74 | 299.80 | 275.77 | 15,092 |
| Oct 26, 2023 | 297.60 | 301.40 | 294.20 | 300.70 | 276.60 | 32,000 |
| Oct 25, 2023 | 303.90 | 302.20 | 296.59 | 297.40 | 273.56 | 10,379 |
| Oct 24, 2023 | 311.00 | 310.20 | 303.40 | 305.10 | 280.65 | 21,280 |
| Oct 23, 2023 | 316.90 | 316.08 | 309.00 | 309.80 | 284.97 | 5,510 |
| Oct 20, 2023 | 317.90 | 317.60 | 314.61 | 315.30 | 290.03 | 77,343 |
| Oct 19, 2023 | 322.60 | 323.00 | 316.20 | 323.00 | 297.11 | 4,831 |
| Oct 18, 2023 | 319.30 | 324.60 | 322.40 | 323.00 | 297.11 | 13,498 |