Oslo - Delayed Quote • NOK
Seadrill Limited (SDRL.OL)
At close: April 26 at 4:26 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 | 539.50 | 550.00 | 539.50 | 548.00 | 548.00 | 27,970 |
| Apr 25, 2024 | 549.50 | 550.00 | 542.50 | 545.00 | 545.00 | 17,940 |
| Apr 24, 2024 | 555.00 | 555.00 | 547.00 | 551.50 | 551.50 | 51,292 |
| Apr 23, 2024 | 546.00 | 549.50 | 543.50 | 548.50 | 548.50 | 29,324 |
| Apr 22, 2024 | 550.00 | 550.50 | 537.50 | 545.00 | 545.00 | 34,297 |
| Apr 19, 2024 | 548.00 | 550.00 | 541.00 | 550.00 | 550.00 | 51,110 |
| Apr 18, 2024 | 562.50 | 562.50 | 544.00 | 552.00 | 552.00 | 37,869 |
| Apr 17, 2024 | 562.00 | 569.00 | 562.00 | 568.00 | 568.00 | 16,617 |
| Apr 16, 2024 | 565.00 | 566.50 | 558.50 | 562.00 | 562.00 | 23,801 |
| Apr 15, 2024 | 585.00 | 585.00 | 565.00 | 565.50 | 565.50 | 38,122 |
| Apr 12, 2024 | 562.00 | 581.00 | 562.00 | 574.50 | 574.50 | 27,270 |
| Apr 11, 2024 | 570.00 | 581.50 | 566.50 | 566.50 | 566.50 | 33,981 |
| Apr 10, 2024 | 570.00 | 570.00 | 558.50 | 570.00 | 570.00 | 35,175 |
| Apr 9, 2024 | 562.00 | 568.50 | 554.50 | 563.50 | 563.50 | 33,598 |
| Apr 8, 2024 | 569.00 | 569.00 | 559.50 | 562.00 | 562.00 | 66,390 |
| Apr 5, 2024 | 554.00 | 566.00 | 554.00 | 561.00 | 561.00 | 30,222 |
| Apr 4, 2024 | 566.00 | 569.50 | 560.00 | 560.00 | 560.00 | 87,180 |
| Apr 3, 2024 | 544.50 | 562.00 | 544.50 | 562.00 | 562.00 | 66,845 |
| Apr 2, 2024 | 541.00 | 555.00 | 541.00 | 554.00 | 554.00 | 114,115 |
| Mar 27, 2024 | 526.00 | 535.00 | 526.00 | 535.00 | 535.00 | 16,155 |
| Mar 26, 2024 | 535.00 | 537.00 | 530.00 | 530.00 | 530.00 | 31,787 |
| Mar 25, 2024 | 521.00 | 537.00 | 521.00 | 537.00 | 537.00 | 38,142 |
| Mar 22, 2024 | 530.00 | 534.00 | 523.00 | 528.00 | 528.00 | 62,414 |
| Mar 21, 2024 | 530.00 | 536.00 | 528.00 | 532.00 | 532.00 | 89,427 |
| Mar 20, 2024 | 531.00 | 537.00 | 526.00 | 530.00 | 530.00 | 146,615 |
| Mar 19, 2024 | 523.00 | 536.00 | 523.00 | 535.00 | 535.00 | 93,483 |
| Mar 18, 2024 | 523.00 | 533.00 | 517.00 | 523.00 | 523.00 | 71,136 |
| Mar 15, 2024 | 514.00 | 526.00 | 512.00 | 526.00 | 526.00 | 397,888 |
| Mar 14, 2024 | 495.00 | 511.00 | 495.00 | 510.00 | 510.00 | 29,173 |
| Mar 13, 2024 | 487.50 | 505.00 | 487.50 | 505.00 | 505.00 | 66,814 |
| Mar 12, 2024 | 490.00 | 498.00 | 490.00 | 494.00 | 494.00 | 36,806 |
| Mar 11, 2024 | 488.00 | 489.50 | 477.00 | 488.00 | 488.00 | 66,093 |
| Mar 8, 2024 | 485.00 | 485.00 | 477.50 | 483.00 | 483.00 | 45,576 |
| Mar 7, 2024 | 459.00 | 481.00 | 459.00 | 478.50 | 478.50 | 114,414 |
| Mar 6, 2024 | 470.00 | 473.50 | 465.50 | 465.50 | 465.50 | 19,060 |
| Mar 5, 2024 | 464.00 | 475.00 | 460.50 | 471.00 | 471.00 | 57,457 |
| Mar 4, 2024 | 462.50 | 469.00 | 456.00 | 457.50 | 457.50 | 45,167 |
| Mar 1, 2024 | 442.50 | 460.00 | 438.00 | 457.00 | 457.00 | 106,082 |
| Feb 29, 2024 | 440.00 | 443.50 | 415.00 | 435.00 | 435.00 | 383,929 |
| Feb 28, 2024 | 458.00 | 458.00 | 445.00 | 451.50 | 451.50 | 52,268 |
| Feb 27, 2024 | 450.00 | 455.00 | 447.00 | 450.00 | 450.00 | 36,853 |
| Feb 26, 2024 | 446.00 | 451.00 | 444.50 | 450.50 | 450.50 | 22,351 |
| Feb 23, 2024 | 456.00 | 457.50 | 445.00 | 446.50 | 446.50 | 36,743 |
| Feb 22, 2024 | 440.00 | 451.00 | 437.50 | 446.50 | 446.50 | 82,881 |
| Feb 21, 2024 | 430.00 | 436.00 | 425.00 | 433.50 | 433.50 | 50,212 |
| Feb 20, 2024 | 439.50 | 440.00 | 426.50 | 431.00 | 431.00 | 94,515 |
| Feb 19, 2024 | 438.00 | 447.50 | 438.00 | 439.00 | 439.00 | 18,319 |
| Feb 16, 2024 | 446.50 | 449.00 | 438.00 | 441.50 | 441.50 | 76,445 |
| Feb 15, 2024 | 450.00 | 453.50 | 439.50 | 442.50 | 442.50 | 141,878 |
| Feb 14, 2024 | 457.50 | 465.50 | 455.50 | 457.00 | 457.00 | 52,350 |
| Feb 13, 2024 | 465.00 | 465.00 | 448.50 | 448.50 | 448.50 | 43,682 |
| Feb 12, 2024 | 457.50 | 470.50 | 457.50 | 468.00 | 468.00 | 36,166 |
| Feb 9, 2024 | 460.00 | 469.00 | 457.00 | 461.00 | 461.00 | 82,254 |
| Feb 8, 2024 | 450.50 | 458.50 | 448.00 | 454.50 | 454.50 | 30,065 |
| Feb 7, 2024 | 459.00 | 459.00 | 448.50 | 448.50 | 448.50 | 78,581 |
| Feb 6, 2024 | 443.50 | 456.00 | 441.50 | 453.00 | 453.00 | 46,321 |
| Feb 5, 2024 | 455.00 | 459.00 | 448.50 | 449.00 | 449.00 | 49,610 |
| Feb 2, 2024 | 456.50 | 460.50 | 445.00 | 449.50 | 449.50 | 61,079 |
| Feb 1, 2024 | 456.00 | 462.00 | 450.00 | 458.00 | 458.00 | 38,923 |
| Jan 31, 2024 | 453.00 | 462.50 | 452.50 | 455.00 | 455.00 | 48,002 |
| Jan 30, 2024 | 477.50 | 478.00 | 449.00 | 449.00 | 449.00 | 83,373 |
| Jan 29, 2024 | 486.00 | 486.00 | 473.50 | 474.00 | 474.00 | 26,166 |
| Jan 26, 2024 | 487.00 | 487.00 | 473.00 | 478.00 | 478.00 | 39,514 |
| Jan 25, 2024 | 473.00 | 484.00 | 473.00 | 477.50 | 477.50 | 39,487 |
| Jan 24, 2024 | 479.50 | 483.50 | 471.00 | 473.00 | 473.00 | 41,680 |
| Jan 23, 2024 | 479.50 | 490.00 | 478.00 | 489.00 | 489.00 | 50,529 |
| Jan 22, 2024 | 471.00 | 479.00 | 467.50 | 476.00 | 476.00 | 34,292 |
| Jan 19, 2024 | 475.00 | 479.50 | 470.50 | 473.50 | 473.50 | 26,644 |
| Jan 18, 2024 | 463.50 | 475.00 | 462.00 | 473.50 | 473.50 | 45,026 |
| Jan 17, 2024 | 459.50 | 470.50 | 456.50 | 468.00 | 468.00 | 54,895 |
| Jan 16, 2024 | 464.50 | 475.00 | 460.00 | 467.00 | 467.00 | 36,334 |
| Jan 15, 2024 | 460.50 | 466.00 | 460.00 | 462.00 | 462.00 | 45,632 |
| Jan 12, 2024 | 457.50 | 475.50 | 457.50 | 467.50 | 467.50 | 53,497 |
| Jan 11, 2024 | 458.00 | 463.00 | 453.00 | 459.00 | 459.00 | 37,079 |
| Jan 10, 2024 | 467.00 | 467.00 | 456.50 | 458.00 | 458.00 | 35,191 |
| Jan 9, 2024 | 475.00 | 476.00 | 465.00 | 465.00 | 465.00 | 40,251 |
| Jan 8, 2024 | 481.00 | 481.00 | 462.00 | 463.00 | 463.00 | 74,307 |
| Jan 5, 2024 | 480.00 | 483.50 | 475.50 | 480.00 | 480.00 | 47,837 |
| Jan 4, 2024 | 486.00 | 491.00 | 484.00 | 484.00 | 484.00 | 63,780 |
| Jan 3, 2024 | 488.00 | 488.50 | 479.00 | 484.50 | 484.50 | 56,055 |
| Jan 2, 2024 | 480.00 | 491.00 | 480.00 | 488.50 | 488.50 | 70,819 |
| Dec 29, 2023 | 482.50 | 482.50 | 472.50 | 478.50 | 478.50 | 72,355 |
| Dec 28, 2023 | 483.00 | 483.00 | 468.50 | 472.00 | 472.00 | 90,145 |
| Dec 27, 2023 | 485.00 | 487.00 | 480.00 | 480.00 | 480.00 | 101,366 |
| Dec 22, 2023 | 457.50 | 465.00 | 457.00 | 457.00 | 457.00 | 32,061 |
| Dec 21, 2023 | 455.50 | 463.00 | 453.00 | 463.00 | 463.00 | 57,691 |
| Dec 20, 2023 | 460.00 | 466.00 | 455.00 | 460.50 | 460.50 | 74,584 |
| Dec 19, 2023 | 461.50 | 464.00 | 454.00 | 459.00 | 459.00 | 38,566 |
| Dec 18, 2023 | 467.50 | 468.00 | 460.50 | 468.00 | 468.00 | 69,591 |
| Dec 15, 2023 | 465.50 | 469.50 | 458.50 | 458.50 | 458.50 | 611,700 |
| Dec 14, 2023 | 444.50 | 465.50 | 444.50 | 462.00 | 462.00 | 125,840 |
| Dec 13, 2023 | 432.50 | 441.50 | 432.50 | 437.00 | 437.00 | 67,146 |
| Dec 12, 2023 | 444.00 | 445.00 | 433.00 | 437.00 | 437.00 | 82,238 |
| Dec 11, 2023 | 445.00 | 448.50 | 438.50 | 445.50 | 445.50 | 91,140 |
| Dec 8, 2023 | 438.50 | 442.00 | 430.00 | 438.00 | 438.00 | 118,971 |
| Dec 7, 2023 | 443.00 | 446.00 | 436.00 | 436.00 | 436.00 | 99,326 |
| Dec 6, 2023 | 460.50 | 460.50 | 442.50 | 442.50 | 442.50 | 190,414 |
| Dec 5, 2023 | 457.50 | 472.00 | 457.50 | 461.50 | 461.50 | 69,722 |
| Dec 4, 2023 | 474.00 | 477.00 | 458.50 | 460.50 | 460.50 | 92,792 |
| Dec 1, 2023 | 482.00 | 488.00 | 473.50 | 480.00 | 480.00 | 131,661 |
| Nov 30, 2023 | 479.50 | 484.50 | 474.00 | 480.50 | 480.50 | 1,276,144 |
| Nov 29, 2023 | 479.00 | 487.50 | 470.50 | 480.00 | 480.00 | 145,621 |
| Nov 28, 2023 | 482.00 | 486.00 | 473.50 | 475.00 | 475.00 | 176,270 |
| Nov 27, 2023 | 465.00 | 468.50 | 455.00 | 456.50 | 456.50 | 64,608 |
| Nov 24, 2023 | 460.50 | 466.50 | 459.50 | 464.50 | 464.50 | 74,780 |
| Nov 23, 2023 | 443.00 | 459.00 | 443.00 | 457.50 | 457.50 | 53,991 |
| Nov 22, 2023 | 443.00 | 454.00 | 436.00 | 442.50 | 442.50 | 99,840 |
| Nov 21, 2023 | 456.50 | 461.50 | 445.00 | 446.50 | 446.50 | 103,782 |
| Nov 20, 2023 | 454.00 | 470.00 | 454.00 | 468.00 | 468.00 | 138,774 |
| Nov 17, 2023 | 440.00 | 456.00 | 440.00 | 454.00 | 454.00 | 104,283 |
| Nov 16, 2023 | 461.50 | 461.50 | 443.00 | 443.00 | 443.00 | 82,276 |
| Nov 15, 2023 | 461.00 | 468.00 | 456.00 | 463.50 | 463.50 | 180,570 |
| Nov 14, 2023 | 459.00 | 459.00 | 447.50 | 452.50 | 452.50 | 50,808 |
| Nov 13, 2023 | 450.00 | 453.00 | 441.50 | 452.00 | 452.00 | 44,531 |
| Nov 10, 2023 | 452.00 | 452.00 | 442.50 | 447.00 | 447.00 | 59,862 |
| Nov 9, 2023 | 439.00 | 450.50 | 435.00 | 450.00 | 450.00 | 44,623 |
| Nov 8, 2023 | 439.00 | 444.00 | 432.50 | 437.50 | 437.50 | 53,922 |
| Nov 7, 2023 | 450.00 | 451.50 | 437.00 | 439.00 | 439.00 | 47,841 |
| Nov 6, 2023 | 458.00 | 465.00 | 455.00 | 460.00 | 460.00 | 33,913 |
| Nov 3, 2023 | 472.00 | 474.50 | 459.50 | 462.00 | 462.00 | 71,876 |
| Nov 2, 2023 | 455.00 | 470.50 | 453.00 | 467.50 | 467.50 | 80,188 |
| Nov 1, 2023 | 438.00 | 463.00 | 432.50 | 460.00 | 460.00 | 120,452 |
| Oct 31, 2023 | 447.00 | 451.00 | 435.00 | 442.00 | 442.00 | 203,519 |
| Oct 30, 2023 | 446.00 | 455.00 | 444.50 | 446.00 | 446.00 | 70,719 |
| Oct 27, 2023 | 437.50 | 449.50 | 437.50 | 446.00 | 446.00 | 84,267 |
| Oct 26, 2023 | 446.00 | 457.50 | 445.00 | 447.50 | 447.50 | 100,518 |
| Oct 25, 2023 | 460.00 | 460.00 | 450.50 | 454.00 | 454.00 | 94,499 |
| Oct 24, 2023 | 445.00 | 455.50 | 445.00 | 455.00 | 455.00 | 82,002 |
| Oct 23, 2023 | 443.50 | 449.00 | 440.00 | 446.50 | 446.50 | 76,049 |
| Oct 20, 2023 | 462.50 | 463.50 | 447.00 | 447.00 | 447.00 | 131,852 |
| Oct 19, 2023 | 466.00 | 470.50 | 455.50 | 463.00 | 463.00 | 62,114 |
| Oct 18, 2023 | 471.00 | 479.50 | 467.50 | 468.00 | 468.00 | 71,628 |
| Oct 17, 2023 | 461.00 | 475.50 | 459.00 | 473.50 | 473.50 | 86,864 |
| Oct 16, 2023 | 480.00 | 480.00 | 462.50 | 462.50 | 462.50 | 90,399 |
| Oct 13, 2023 | 475.00 | 484.50 | 474.50 | 477.00 | 477.00 | 58,212 |
| Oct 12, 2023 | 460.50 | 477.50 | 460.50 | 477.50 | 477.50 | 62,641 |
| Oct 11, 2023 | 465.00 | 472.00 | 459.50 | 459.50 | 459.50 | 90,778 |
| Oct 10, 2023 | 468.00 | 474.00 | 460.00 | 470.50 | 470.50 | 108,015 |
| Oct 9, 2023 | 470.00 | 483.00 | 466.50 | 472.50 | 472.50 | 163,153 |
| Oct 6, 2023 | 463.00 | 467.50 | 455.50 | 459.00 | 459.00 | 103,842 |
| Oct 5, 2023 | 466.00 | 473.00 | 464.00 | 470.00 | 470.00 | 56,301 |
| Oct 4, 2023 | 487.00 | 487.00 | 465.00 | 466.00 | 466.00 | 36,724 |
| Oct 3, 2023 | 475.00 | 484.00 | 470.50 | 480.00 | 480.00 | 99,069 |
| Oct 2, 2023 | 484.00 | 487.50 | 477.00 | 479.00 | 479.00 | 62,595 |
| Sep 29, 2023 | 495.00 | 495.50 | 481.00 | 484.00 | 484.00 | 43,291 |
| Sep 28, 2023 | 500.00 | 502.00 | 491.50 | 495.00 | 495.00 | 33,558 |
| Sep 27, 2023 | 497.00 | 497.50 | 484.00 | 494.00 | 494.00 | 62,962 |
| Sep 26, 2023 | 474.50 | 490.00 | 474.50 | 483.00 | 483.00 | 71,388 |
| Sep 25, 2023 | 482.00 | 488.00 | 476.00 | 480.00 | 480.00 | 53,793 |
| Sep 22, 2023 | 495.00 | 496.50 | 484.50 | 487.00 | 487.00 | 115,872 |
| Sep 21, 2023 | 498.00 | 505.00 | 495.50 | 497.50 | 497.50 | 98,774 |
| Sep 20, 2023 | 506.00 | 508.00 | 498.50 | 505.00 | 505.00 | 106,709 |
| Sep 19, 2023 | 519.00 | 519.00 | 509.00 | 509.00 | 509.00 | 87,264 |
| Sep 18, 2023 | 517.00 | 523.00 | 517.00 | 522.00 | 522.00 | 119,532 |
| Sep 15, 2023 | 511.00 | 516.00 | 508.00 | 513.00 | 513.00 | 1,223,084 |
| Sep 14, 2023 | 502.00 | 516.00 | 502.00 | 510.00 | 510.00 | 147,953 |
| Sep 13, 2023 | 513.00 | 518.00 | 509.00 | 509.00 | 509.00 | 132,133 |
| Sep 12, 2023 | 496.00 | 515.00 | 494.00 | 511.00 | 511.00 | 137,073 |
| Sep 11, 2023 | 494.00 | 502.00 | 492.00 | 494.00 | 494.00 | 80,829 |
| Sep 8, 2023 | 502.00 | 504.00 | 496.00 | 499.00 | 499.00 | 119,487 |
| Sep 7, 2023 | 525.00 | 525.00 | 507.00 | 509.00 | 509.00 | 59,163 |
| Sep 6, 2023 | 525.00 | 529.00 | 518.00 | 518.00 | 518.00 | 91,445 |
| Sep 5, 2023 | 537.00 | 542.00 | 532.00 | 535.00 | 535.00 | 49,152 |
| Sep 4, 2023 | 544.00 | 550.00 | 535.00 | 536.00 | 536.00 | 63,207 |
| Sep 1, 2023 | 525.00 | 540.00 | 523.00 | 537.00 | 537.00 | 105,686 |
| Aug 31, 2023 | 521.00 | 525.00 | 518.00 | 520.00 | 520.00 | 61,330 |
| Aug 30, 2023 | 515.00 | 519.00 | 512.00 | 518.00 | 518.00 | 51,076 |
| Aug 29, 2023 | 518.00 | 521.00 | 513.00 | 516.00 | 516.00 | 62,754 |
| Aug 28, 2023 | 517.00 | 524.00 | 517.00 | 523.00 | 523.00 | 48,651 |
| Aug 25, 2023 | 507.00 | 518.00 | 507.00 | 513.00 | 513.00 | 51,793 |
| Aug 24, 2023 | 511.00 | 517.00 | 505.00 | 509.00 | 509.00 | 54,285 |
| Aug 23, 2023 | 519.00 | 523.00 | 505.00 | 510.00 | 510.00 | 142,319 |
| Aug 22, 2023 | 519.00 | 528.00 | 513.00 | 520.00 | 520.00 | 99,216 |
| Aug 21, 2023 | 529.00 | 537.00 | 523.00 | 527.00 | 527.00 | 166,246 |
| Aug 18, 2023 | 515.00 | 517.00 | 502.00 | 510.00 | 510.00 | 107,804 |
| Aug 17, 2023 | 521.00 | 526.00 | 513.00 | 526.00 | 526.00 | 99,478 |
| Aug 16, 2023 | 517.00 | 530.00 | 513.00 | 528.00 | 528.00 | 1,154,360 |
| Aug 15, 2023 | 520.00 | 529.00 | 509.00 | 513.00 | 513.00 | 206,192 |
| Aug 14, 2023 | 499.50 | 509.00 | 493.50 | 499.00 | 499.00 | 73,225 |
| Aug 11, 2023 | 484.50 | 502.00 | 480.00 | 500.00 | 500.00 | 73,224 |
| Aug 10, 2023 | 494.00 | 494.00 | 482.50 | 484.00 | 484.00 | 51,362 |
| Aug 9, 2023 | 470.00 | 495.00 | 470.00 | 487.50 | 487.50 | 201,220 |
| Aug 8, 2023 | 472.50 | 477.00 | 467.00 | 474.00 | 474.00 | 49,751 |
| Aug 7, 2023 | 479.00 | 485.00 | 474.50 | 475.00 | 475.00 | 57,451 |
| Aug 4, 2023 | 485.00 | 507.00 | 481.00 | 483.00 | 483.00 | 129,097 |
| Aug 3, 2023 | 482.00 | 487.50 | 478.50 | 486.00 | 486.00 | 46,423 |
| Aug 2, 2023 | 486.00 | 491.00 | 477.50 | 483.50 | 483.50 | 63,976 |
| Aug 1, 2023 | 488.00 | 496.00 | 482.00 | 490.50 | 490.50 | 98,979 |
| Jul 31, 2023 | 474.00 | 475.00 | 467.00 | 474.00 | 474.00 | 28,562 |
| Jul 28, 2023 | 466.00 | 468.50 | 456.00 | 467.50 | 467.50 | 26,286 |
| Jul 27, 2023 | 467.00 | 470.50 | 464.50 | 468.50 | 468.50 | 23,175 |
| Jul 26, 2023 | 469.00 | 470.00 | 464.00 | 467.50 | 467.50 | 24,008 |
| Jul 25, 2023 | 472.00 | 472.00 | 465.00 | 469.50 | 469.50 | 51,678 |
| Jul 24, 2023 | 474.50 | 475.00 | 458.50 | 474.50 | 474.50 | 116,410 |
| Jul 21, 2023 | 469.00 | 469.50 | 460.50 | 465.50 | 465.50 | 53,504 |
| Jul 20, 2023 | 458.50 | 474.50 | 458.50 | 465.00 | 465.00 | 81,606 |
| Jul 19, 2023 | 455.00 | 472.00 | 450.00 | 466.50 | 466.50 | 118,900 |
| Jul 18, 2023 | 435.00 | 456.50 | 433.50 | 453.00 | 453.00 | 21,396 |
| Jul 17, 2023 | 444.50 | 448.50 | 435.00 | 439.00 | 439.00 | 70,727 |
| Jul 14, 2023 | 460.00 | 460.00 | 446.50 | 449.00 | 449.00 | 84,082 |
| Jul 13, 2023 | 442.00 | 456.00 | 439.00 | 450.00 | 450.00 | 69,966 |
| Jul 12, 2023 | 455.50 | 464.50 | 455.00 | 458.00 | 458.00 | 187,857 |
| Jul 11, 2023 | 438.50 | 449.50 | 428.50 | 444.00 | 444.00 | 4,118,431 |
| Jul 10, 2023 | 435.00 | 440.00 | 432.00 | 435.00 | 435.00 | 134,864 |
| Jul 7, 2023 | 422.00 | 437.00 | 422.00 | 425.00 | 425.00 | 34,279 |
| Jul 6, 2023 | 435.00 | 435.00 | 424.00 | 424.00 | 424.00 | 25,621 |
| Jul 5, 2023 | 436.00 | 439.50 | 429.50 | 434.50 | 434.50 | 43,315 |
| Jul 4, 2023 | 439.00 | 439.00 | 429.50 | 434.50 | 434.50 | 21,194 |
| Jul 3, 2023 | 443.50 | 445.50 | 438.00 | 444.00 | 444.00 | 46,157 |
| Jun 30, 2023 | 433.00 | 444.50 | 430.50 | 443.50 | 443.50 | 130,799 |
| Jun 29, 2023 | 413.50 | 426.50 | 408.50 | 424.50 | 424.50 | 85,391 |
| Jun 28, 2023 | 408.00 | 416.50 | 401.00 | 404.00 | 404.00 | 67,216 |
| Jun 27, 2023 | 423.00 | 427.00 | 412.00 | 415.00 | 415.00 | 139,453 |
| Jun 26, 2023 | 414.50 | 419.50 | 404.00 | 417.00 | 417.00 | 41,713 |
| Jun 23, 2023 | 414.50 | 417.50 | 402.00 | 414.50 | 414.50 | 143,866 |
| Jun 22, 2023 | 412.50 | 417.50 | 405.00 | 414.50 | 414.50 | 50,826 |
| Jun 21, 2023 | 408.00 | 412.50 | 404.50 | 410.00 | 410.00 | 156,696 |
| Jun 20, 2023 | 398.50 | 399.50 | 390.00 | 398.00 | 398.00 | 103,762 |
| Jun 19, 2023 | 399.50 | 399.50 | 392.00 | 394.00 | 394.00 | 31,368 |
| Jun 16, 2023 | 391.00 | 398.50 | 390.00 | 393.50 | 393.50 | 38,764 |
| Jun 15, 2023 | 392.50 | 397.50 | 387.50 | 390.00 | 390.00 | 37,004 |
| Jun 14, 2023 | 399.50 | 402.50 | 388.00 | 389.50 | 389.50 | 65,615 |
| Jun 13, 2023 | 392.50 | 405.00 | 392.50 | 403.00 | 403.00 | 36,766 |
| Jun 12, 2023 | 400.50 | 403.00 | 395.50 | 396.00 | 396.00 | 23,399 |
| Jun 9, 2023 | 400.00 | 407.00 | 394.00 | 401.50 | 401.50 | 53,240 |
| Jun 8, 2023 | 403.50 | 409.50 | 395.50 | 407.00 | 407.00 | 88,289 |
| Jun 7, 2023 | 401.00 | 407.50 | 396.00 | 400.00 | 400.00 | 95,828 |
| Jun 6, 2023 | 409.50 | 414.00 | 401.00 | 411.00 | 411.00 | 34,619 |
| Jun 5, 2023 | 414.50 | 422.00 | 409.00 | 410.00 | 410.00 | 53,063 |
| Jun 2, 2023 | 405.00 | 413.00 | 402.00 | 410.50 | 410.50 | 58,465 |
| Jun 1, 2023 | 399.50 | 402.00 | 390.00 | 399.00 | 399.00 | 27,505 |
| May 31, 2023 | 407.00 | 408.00 | 397.00 | 398.00 | 398.00 | 32,586 |
| May 30, 2023 | 415.00 | 418.50 | 406.50 | 408.00 | 408.00 | 41,630 |
| May 26, 2023 | 410.00 | 418.50 | 403.00 | 412.50 | 412.50 | 36,674 |
| May 25, 2023 | 419.00 | 424.00 | 408.00 | 408.00 | 408.00 | 47,841 |
| May 24, 2023 | 414.50 | 420.00 | 409.00 | 415.50 | 415.50 | 110,686 |
| May 23, 2023 | 411.00 | 418.50 | 402.00 | 413.00 | 413.00 | 172,779 |
| May 22, 2023 | 404.50 | 408.50 | 400.00 | 405.00 | 405.00 | 32,957 |
| May 19, 2023 | 390.00 | 406.50 | 390.00 | 404.50 | 404.50 | 131,167 |
| May 16, 2023 | 379.50 | 387.00 | 372.00 | 376.50 | 376.50 | 80,771 |
| May 15, 2023 | 398.50 | 401.00 | 387.50 | 388.00 | 388.00 | 57,067 |
| May 12, 2023 | 389.50 | 399.00 | 386.50 | 395.50 | 395.50 | 138,320 |
| May 11, 2023 | 390.00 | 399.00 | 387.00 | 392.00 | 392.00 | 65,150 |
| May 10, 2023 | 392.50 | 399.50 | 388.00 | 395.50 | 395.50 | 49,232 |
| May 9, 2023 | 387.50 | 389.50 | 381.50 | 389.50 | 389.50 | 25,638 |
| May 8, 2023 | 390.00 | 391.50 | 383.50 | 385.50 | 385.50 | 31,066 |
| May 5, 2023 | 371.00 | 393.00 | 369.00 | 392.00 | 392.00 | 69,005 |
| May 4, 2023 | 375.50 | 380.00 | 372.00 | 376.00 | 376.00 | 38,892 |
| May 3, 2023 | 375.50 | 384.50 | 373.00 | 376.50 | 376.50 | 37,444 |
| May 2, 2023 | 383.00 | 391.00 | 374.50 | 374.50 | 374.50 | 107,403 |
| Apr 28, 2023 | 372.50 | 383.00 | 370.50 | 383.00 | 383.00 | 33,824 |
| Apr 27, 2023 | 377.50 | 379.00 | 367.50 | 375.00 | 375.00 | 65,393 |
| Apr 26, 2023 | 385.00 | 385.50 | 370.50 | 371.50 | 371.50 | 92,318 |