IOB - Delayed Quote SEK
Sectra AB (publ) (0A0L.IL)
315.21
-7.13
(-2.21%)
At close: June 13 at 5:36:55 PM GMT+1
Currency in SEK 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 320.80 | 322.00 | 313.00 | 315.21 | 315.21 | 1,475 |
| Jun 12, 2025 | 328.20 | 328.20 | 318.60 | 322.34 | 322.34 | 2,385 |
| Jun 11, 2025 | 339.60 | 342.60 | 329.00 | 338.45 | 338.45 | 8,972 |
| Jun 10, 2025 | 350.10 | 353.20 | 340.00 | 351.30 | 351.30 | 4,896 |
| Jun 9, 2025 | 352.60 | 361.00 | 351.00 | 357.00 | 357.00 | 3,273 |
| Jun 6, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
| Jun 5, 2025 | 312.40 | 354.80 | 312.00 | 347.50 | 347.50 | 4,295 |
| Jun 4, 2025 | 324.40 | 327.60 | 324.40 | 326.80 | 326.80 | 3,566 |
| Jun 3, 2025 | 322.60 | 325.00 | 320.00 | 322.04 | 322.04 | 1,655 |
| Jun 2, 2025 | 315.30 | 323.80 | 314.40 | 321.63 | 321.63 | 12,956 |
| May 30, 2025 | 312.40 | 317.80 | 309.40 | 316.49 | 316.49 | 60,121 |
| May 29, 2025 | 313.40 | 313.40 | 313.40 | 313.40 | 313.40 | - |
| May 28, 2025 | 312.40 | 314.80 | 310.80 | 313.40 | 313.40 | 495 |
| May 27, 2025 | 314.40 | 315.00 | 312.50 | 314.00 | 314.00 | 2,516 |
| May 23, 2025 | 312.40 | 314.40 | 306.80 | 308.20 | 308.20 | 217 |
| May 22, 2025 | 316.30 | 316.30 | 311.00 | 311.40 | 311.40 | 2,027 |
| May 21, 2025 | 320.20 | 321.20 | 317.20 | 320.80 | 320.80 | 3,509 |
| May 20, 2025 | 320.00 | 322.20 | 316.20 | 316.80 | 316.80 | 5,357 |
| May 19, 2025 | 318.00 | 319.80 | 313.60 | 319.80 | 319.80 | 3,981 |
| May 16, 2025 | 317.00 | 320.00 | 317.00 | 320.00 | 320.00 | 1,148 |
| May 15, 2025 | 312.50 | 318.00 | 312.50 | 314.80 | 314.80 | 3,375 |
| May 14, 2025 | 312.40 | 314.70 | 310.60 | 313.20 | 313.20 | 1,050 |
| May 13, 2025 | 313.00 | 313.00 | 307.80 | 310.00 | 310.00 | 2,042 |
| May 12, 2025 | 308.60 | 313.20 | 306.40 | 309.00 | 309.00 | 1,349 |
| May 9, 2025 | 309.80 | 311.80 | 306.40 | 307.80 | 307.80 | 2,227 |
| May 8, 2025 | 302.20 | 310.40 | 302.20 | 309.40 | 309.40 | 3,506 |
| May 7, 2025 | 299.40 | 300.40 | 297.20 | 298.80 | 298.80 | 1,997 |
| May 6, 2025 | 303.00 | 304.80 | 299.60 | 299.80 | 299.80 | 351 |
| May 2, 2025 | 297.60 | 302.40 | 293.60 | 302.40 | 302.40 | 2,942 |
| May 1, 2025 | 292.36 | 292.36 | 292.36 | 292.36 | 292.36 | - |
| Apr 30, 2025 | 289.20 | 296.60 | 289.20 | 292.36 | 292.36 | 27,620 |
| Apr 29, 2025 | 288.40 | 289.60 | 287.00 | 287.95 | 287.95 | 2,328 |
| Apr 28, 2025 | 283.40 | 286.60 | 282.60 | 286.25 | 286.25 | 9,287 |
| Apr 25, 2025 | 279.80 | 282.20 | 279.80 | 280.91 | 280.91 | 968 |
| Apr 24, 2025 | 275.40 | 276.00 | 273.00 | 273.87 | 273.87 | 2,755 |
| Apr 23, 2025 | 275.20 | 279.60 | 274.20 | 277.10 | 277.10 | 562 |
| Apr 22, 2025 | 265.60 | 271.40 | 265.60 | 269.45 | 269.45 | 1,318 |
| Apr 17, 2025 | 271.60 | 272.80 | 271.45 | 271.45 | 271.45 | 93 |
| Apr 16, 2025 | 270.60 | 273.60 | 269.40 | 273.03 | 273.03 | 1,128 |
| Apr 15, 2025 | 259.00 | 265.80 | 259.00 | 264.89 | 264.89 | 1,103 |
| Apr 14, 2025 | 252.80 | 254.80 | 252.60 | 253.29 | 253.29 | 509 |
| Apr 11, 2025 | 249.60 | 253.00 | 246.20 | 251.39 | 251.39 | 5,072 |
| Apr 10, 2025 | 248.00 | 249.00 | 247.30 | 247.30 | 247.30 | 166 |
| Apr 9, 2025 | 240.00 | 241.20 | 232.60 | 236.60 | 236.60 | 5,251 |
| Apr 8, 2025 | 239.20 | 246.60 | 239.20 | 244.96 | 244.96 | 589 |
| Apr 7, 2025 | 233.20 | 250.60 | 230.90 | 238.67 | 238.67 | 1,953 |
| Apr 4, 2025 | 252.25 | 253.60 | 241.85 | 246.64 | 246.64 | 3,933 |
| Apr 3, 2025 | 258.00 | 258.00 | 250.55 | 252.62 | 252.62 | 2,448 |
| Apr 2, 2025 | 242.85 | 249.05 | 242.85 | 247.29 | 247.29 | 863 |
| Apr 1, 2025 | 240.95 | 251.25 | 240.95 | 249.10 | 249.10 | 4,407 |
| Mar 31, 2025 | 246.30 | 246.30 | 239.35 | 240.57 | 240.57 | 2,272 |
| Mar 28, 2025 | 245.60 | 247.95 | 244.55 | 245.48 | 245.48 | 3,044 |
| Mar 27, 2025 | 248.05 | 248.20 | 246.45 | 247.91 | 247.91 | 550 |
| Mar 26, 2025 | 255.60 | 255.60 | 247.30 | 248.21 | 248.21 | 3,523 |
| Mar 25, 2025 | 251.00 | 254.00 | 251.00 | 252.64 | 252.64 | 917 |
| Mar 24, 2025 | 255.30 | 255.30 | 251.25 | 253.82 | 253.82 | 1,291 |
| Mar 21, 2025 | 251.80 | 257.40 | 250.90 | 254.22 | 254.22 | 3,889 |
| Mar 20, 2025 | 251.85 | 254.55 | 248.45 | 253.61 | 253.61 | 6,752 |
| Mar 19, 2025 | 250.00 | 250.60 | 246.30 | 247.47 | 247.47 | 11,664 |
| Mar 18, 2025 | 248.50 | 252.00 | 246.80 | 248.52 | 248.52 | 10,817 |
| Mar 17, 2025 | 253.55 | 253.55 | 249.20 | 251.56 | 251.56 | 1,265 |
| Mar 14, 2025 | 238.55 | 248.75 | 236.90 | 245.21 | 245.21 | 2,947 |
| Mar 13, 2025 | 223.25 | 223.75 | 221.80 | 221.82 | 221.82 | 281 |
| Mar 12, 2025 | 223.50 | 225.60 | 221.80 | 222.70 | 222.70 | 2,496 |
| Mar 11, 2025 | 223.95 | 225.90 | 220.30 | 222.16 | 222.16 | 3,147 |
| Mar 10, 2025 | 229.15 | 229.15 | 223.05 | 223.30 | 223.30 | 1,722 |
| Mar 7, 2025 | 225.65 | 231.15 | 225.65 | 230.25 | 230.25 | 1,478 |
| Mar 6, 2025 | 233.30 | 233.30 | 225.45 | 228.45 | 228.45 | 837 |
| Mar 5, 2025 | 237.10 | 238.80 | 232.40 | 233.03 | 233.03 | 1,245 |
| Mar 4, 2025 | 238.15 | 239.50 | 229.20 | 231.90 | 231.90 | 9,286 |
| Mar 3, 2025 | 236.75 | 239.50 | 235.55 | 239.13 | 239.13 | 1,717 |
| Feb 28, 2025 | 233.20 | 236.45 | 232.75 | 233.95 | 233.95 | 1,825 |
| Feb 27, 2025 | 233.60 | 237.30 | 233.60 | 236.74 | 236.74 | 877 |
| Feb 26, 2025 | 235.30 | 238.40 | 234.75 | 235.98 | 235.98 | 1,505 |
| Feb 25, 2025 | 242.35 | 242.35 | 235.30 | 237.37 | 237.37 | 784 |
| Feb 24, 2025 | 242.65 | 242.85 | 238.45 | 240.12 | 240.12 | 956 |
| Feb 21, 2025 | 249.35 | 250.90 | 243.15 | 244.27 | 244.27 | 1,399 |
| Feb 20, 2025 | 250.70 | 251.45 | 246.50 | 248.58 | 248.58 | 6,378 |
| Feb 19, 2025 | 258.95 | 258.95 | 251.85 | 253.20 | 253.20 | 3,768 |
| Feb 18, 2025 | 258.30 | 260.70 | 256.85 | 259.78 | 259.78 | 4,907 |
| Feb 17, 2025 | 257.45 | 257.45 | 256.15 | 257.39 | 257.39 | 290 |
| Feb 14, 2025 | 256.85 | 258.55 | 255.55 | 256.21 | 256.21 | 476 |
| Feb 13, 2025 | 249.70 | 256.40 | 249.00 | 254.99 | 254.99 | 1,534 |
| Feb 12, 2025 | 250.60 | 252.00 | 247.90 | 250.36 | 250.36 | 1,550 |
| Feb 11, 2025 | 254.35 | 255.15 | 251.65 | 252.57 | 252.57 | 4,271 |
| Feb 10, 2025 | 251.85 | 252.50 | 251.82 | 252.15 | 252.15 | 2,369 |
| Feb 7, 2025 | 257.55 | 257.75 | 252.20 | 254.43 | 254.43 | 3,887 |
| Feb 6, 2025 | 259.00 | 260.05 | 252.50 | 255.00 | 255.00 | 4,686 |
| Feb 5, 2025 | 248.80 | 257.45 | 248.80 | 256.95 | 256.95 | 1,455 |
| Feb 4, 2025 | 253.20 | 255.90 | 250.25 | 250.25 | 250.25 | 9,424 |
| Feb 3, 2025 | 246.90 | 255.00 | 246.90 | 255.00 | 255.00 | 7,720 |
| Jan 31, 2025 | 250.40 | 254.00 | 250.00 | 253.89 | 253.89 | 1,197 |
| Jan 30, 2025 | 252.55 | 253.20 | 249.10 | 249.23 | 249.23 | 1,660 |
| Jan 29, 2025 | 249.60 | 255.35 | 249.60 | 251.67 | 251.67 | 5,850 |
| Jan 28, 2025 | 246.95 | 249.20 | 246.95 | 248.33 | 248.33 | 1,107 |
| Jan 27, 2025 | 245.85 | 247.30 | 242.90 | 245.40 | 245.40 | 1,613 |
| Jan 24, 2025 | 247.20 | 250.90 | 247.20 | 249.20 | 249.20 | 3,239 |
| Jan 23, 2025 | 248.30 | 252.10 | 247.40 | 249.15 | 249.15 | 1,300 |
| Jan 22, 2025 | 249.50 | 249.95 | 247.45 | 247.57 | 247.57 | 605 |
| Jan 21, 2025 | 246.15 | 251.00 | 246.15 | 250.00 | 250.00 | 666 |
| Jan 20, 2025 | 249.20 | 250.50 | 246.80 | 246.85 | 246.85 | 1,685 |
| Jan 17, 2025 | 253.10 | 254.20 | 249.95 | 251.44 | 251.44 | 1,544 |
| Jan 16, 2025 | 255.20 | 255.20 | 251.70 | 253.45 | 253.45 | 551 |
| Jan 15, 2025 | 250.25 | 254.60 | 249.60 | 254.10 | 254.10 | 5,348 |
| Jan 14, 2025 | 253.90 | 253.90 | 247.45 | 252.54 | 252.54 | 911 |
| Jan 13, 2025 | 260.40 | 260.40 | 250.90 | 253.34 | 253.34 | 1,605 |
| Jan 10, 2025 | 264.10 | 264.90 | 263.60 | 264.70 | 264.70 | 3,520 |
| Jan 9, 2025 | 267.20 | 267.50 | 262.10 | 264.29 | 264.29 | 4,899 |
| Jan 8, 2025 | 267.20 | 269.40 | 265.40 | 267.07 | 267.07 | 5,356 |
| Jan 7, 2025 | 275.80 | 278.05 | 264.95 | 270.84 | 270.84 | 4,262 |
| Jan 6, 2025 | 275.14 | 275.14 | 275.14 | 275.14 | 275.14 | - |
| Jan 3, 2025 | 278.75 | 279.85 | 273.35 | 275.14 | 275.14 | 3,257 |
| Jan 2, 2025 | 279.80 | 283.90 | 279.75 | 282.92 | 282.92 | 822 |
| Dec 31, 2024 | 276.16 | 276.16 | 276.16 | 276.16 | 276.16 | - |
| Dec 30, 2024 | 275.75 | 277.90 | 274.55 | 276.16 | 276.16 | 26,010 |
| Dec 27, 2024 | 274.95 | 278.80 | 274.95 | 277.05 | 277.05 | 2,130 |
| Dec 24, 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
| Dec 23, 2024 | 271.80 | 275.80 | 271.80 | 275.05 | 275.05 | 827 |
| Dec 20, 2024 | 270.10 | 273.20 | 267.10 | 273.20 | 273.20 | 1,278 |
| Dec 19, 2024 | 272.25 | 272.90 | 267.90 | 270.27 | 270.27 | 3,732 |
| Dec 18, 2024 | 271.35 | 274.80 | 271.35 | 273.20 | 273.20 | 2,534 |
| Dec 17, 2024 | 265.95 | 272.42 | 265.95 | 266.05 | 266.05 | 12,281 |
| Dec 16, 2024 | 271.10 | 271.10 | 265.25 | 267.06 | 267.06 | 1,833 |
| Dec 13, 2024 | 277.10 | 281.25 | 268.90 | 273.35 | 273.35 | 1,703 |
| Dec 12, 2024 | 281.95 | 282.20 | 265.30 | 281.51 | 281.51 | 4,429 |
| Dec 11, 2024 | 282.20 | 282.20 | 276.80 | 276.80 | 276.80 | 500 |
| Dec 10, 2024 | 284.20 | 284.85 | 282.55 | 282.65 | 282.65 | 1,407 |
| Dec 9, 2024 | 293.65 | 293.65 | 282.20 | 282.20 | 282.20 | 1,647 |
| Dec 6, 2024 | 290.70 | 292.95 | 286.70 | 292.80 | 292.80 | 1,606 |
| Dec 5, 2024 | 293.70 | 295.60 | 291.70 | 292.15 | 292.15 | 7,029 |
| Dec 4, 2024 | 288.20 | 291.55 | 286.90 | 290.11 | 290.11 | 2,106 |
| Dec 3, 2024 | 289.80 | 292.05 | 285.20 | 288.00 | 288.00 | 705 |
| Dec 2, 2024 | 288.80 | 292.45 | 288.50 | 290.45 | 290.45 | 1,734 |
| Nov 29, 2024 | 285.40 | 286.55 | 283.00 | 284.70 | 284.70 | 2,874 |
| Nov 28, 2024 | 283.90 | 284.70 | 279.75 | 283.55 | 283.55 | 196,392 |
| Nov 27, 2024 | 280.15 | 281.40 | 280.15 | 281.35 | 281.35 | 141 |
| Nov 26, 2024 | 279.10 | 280.85 | 277.60 | 279.95 | 279.95 | 401 |
| Nov 25, 2024 | 275.05 | 279.10 | 275.05 | 279.10 | 279.10 | 17,226 |
| Nov 22, 2024 | 271.00 | 275.95 | 268.45 | 274.55 | 274.55 | 1,232 |
| Nov 21, 2024 | 269.85 | 270.65 | 268.30 | 270.65 | 270.65 | 257 |
| Nov 20, 2024 | 274.20 | 276.20 | 272.30 | 272.65 | 272.65 | 1,365 |
| Nov 19, 2024 | 269.40 | 274.45 | 269.40 | 274.45 | 274.45 | 448 |
| Nov 18, 2024 | 279.20 | 279.70 | 273.00 | 273.20 | 273.20 | 2,272 |
| Nov 15, 2024 | 280.40 | 282.80 | 280.40 | 281.40 | 281.40 | 1,049 |
| Nov 14, 2024 | 279.80 | 285.60 | 279.80 | 285.40 | 285.40 | 1,570 |
| Nov 13, 2024 | 286.80 | 287.80 | 276.80 | 277.40 | 277.40 | 392 |
| Nov 12, 2024 | 293.80 | 295.40 | 286.80 | 287.00 | 287.00 | 1,354 |
| Nov 11, 2024 | 296.60 | 300.20 | 295.80 | 295.80 | 295.80 | 400 |
| Nov 8, 2024 | 285.00 | 287.60 | 283.40 | 287.60 | 287.60 | 1,465 |
| Nov 7, 2024 | 275.40 | 284.00 | 275.40 | 280.80 | 280.80 | 428 |
| Nov 6, 2024 | 279.80 | 280.00 | 273.00 | 274.80 | 274.80 | 5,627 |
| Nov 5, 2024 | 280.20 | 280.80 | 272.40 | 272.40 | 272.40 | 1,147 |
| Nov 4, 2024 | 285.60 | 286.40 | 281.80 | 281.80 | 281.80 | 776 |
| Nov 1, 2024 | 283.40 | 283.40 | 282.80 | 282.80 | 282.80 | 76 |
| Oct 31, 2024 | 285.20 | 285.20 | 282.20 | 283.00 | 283.00 | 1,608 |
| Oct 30, 2024 | 289.20 | 290.00 | 286.60 | 286.60 | 286.60 | 1,693 |
| Oct 29, 2024 | 289.50 | 294.40 | 288.90 | 291.20 | 291.20 | 1,212 |
| Oct 28, 2024 | 284.80 | 290.80 | 283.60 | 289.40 | 289.40 | 768 |
| Oct 25, 2024 | 285.00 | 285.40 | 281.60 | 284.00 | 284.00 | 568 |
| Oct 24, 2024 | 282.00 | 284.80 | 282.00 | 284.60 | 284.60 | 374 |
| Oct 23, 2024 | 281.80 | 288.80 | 280.00 | 285.00 | 285.00 | 1,929 |
| Oct 22, 2024 | 291.40 | 291.40 | 285.00 | 285.40 | 285.40 | 6,258 |
| Oct 21, 2024 | 1.1 Dividend | |||||
| Oct 21, 2024 | 294.00 | 299.60 | 294.00 | 295.60 | 295.60 | 3,541 |
| Oct 18, 2024 | 292.00 | 292.80 | 291.40 | 292.80 | 291.70 | 199 |
| Oct 17, 2024 | 290.40 | 292.60 | 289.40 | 289.60 | 288.51 | 3,977 |
| Oct 16, 2024 | 286.80 | 290.20 | 286.00 | 290.20 | 289.11 | 353 |
| Oct 15, 2024 | 290.20 | 290.60 | 285.80 | 289.20 | 288.11 | 4,202 |
| Oct 14, 2024 | 281.20 | 285.40 | 280.60 | 285.40 | 284.33 | 391 |
| Oct 11, 2024 | 280.40 | 285.40 | 280.20 | 283.60 | 282.53 | 3,847 |
| Oct 10, 2024 | 284.20 | 284.20 | 278.35 | 280.05 | 279.00 | 195 |
| Oct 9, 2024 | 286.80 | 286.80 | 280.15 | 282.40 | 281.34 | 318,529 |
| Oct 8, 2024 | 281.15 | 282.35 | 277.70 | 282.35 | 281.29 | 2,362 |
| Oct 7, 2024 | 283.55 | 284.30 | 283.20 | 284.30 | 283.23 | 669 |
| Oct 4, 2024 | 285.00 | 285.00 | 281.80 | 283.00 | 281.94 | 1,412 |
| Oct 3, 2024 | 284.00 | 284.00 | 282.20 | 283.40 | 282.34 | 719 |
| Oct 2, 2024 | 280.40 | 283.20 | 280.40 | 283.20 | 282.14 | 3,122 |
| Oct 1, 2024 | 282.40 | 285.80 | 280.50 | 280.80 | 279.75 | 2,237 |
| Sep 30, 2024 | 279.40 | 283.80 | 276.80 | 283.80 | 282.73 | 3,781 |
| Sep 27, 2024 | 265.80 | 279.90 | 265.80 | 278.00 | 276.96 | 2,567 |
| Sep 26, 2024 | 265.00 | 270.00 | 265.00 | 267.40 | 266.40 | 6,338 |
| Sep 25, 2024 | 264.40 | 264.40 | 261.40 | 263.20 | 262.21 | 2,960 |
| Sep 24, 2024 | 263.00 | 264.80 | 263.00 | 263.20 | 262.21 | 791 |
| Sep 23, 2024 | 269.60 | 272.80 | 269.60 | 269.60 | 268.59 | 3,198 |
| Sep 20, 2024 | 263.00 | 268.00 | 262.20 | 262.20 | 261.21 | 226,922 |
| Sep 19, 2024 | 267.00 | 267.20 | 262.20 | 262.20 | 261.21 | 7,011 |
| Sep 18, 2024 | 265.60 | 265.60 | 263.80 | 264.40 | 263.41 | 13,729 |
| Sep 17, 2024 | 271.40 | 271.40 | 266.80 | 266.80 | 265.80 | 2,125 |
| Sep 16, 2024 | 265.20 | 269.20 | 265.20 | 268.00 | 266.99 | 2,192 |
| Sep 13, 2024 | 265.20 | 270.60 | 265.20 | 269.60 | 268.59 | 4,900 |
| Sep 12, 2024 | 265.80 | 267.20 | 263.00 | 263.60 | 262.61 | 5,434 |
| Sep 11, 2024 | 262.40 | 265.80 | 261.60 | 262.80 | 261.81 | 4,547 |
| Sep 10, 2024 | 258.40 | 266.20 | 258.40 | 263.60 | 262.61 | 7,599 |
| Sep 9, 2024 | 254.80 | 266.20 | 254.80 | 259.20 | 258.23 | 3,830 |
| Sep 6, 2024 | 249.60 | 264.40 | 246.40 | 256.03 | 255.07 | 3,475 |
| Sep 5, 2024 | 239.60 | 243.40 | 239.60 | 242.60 | 241.69 | 3,168 |
| Sep 4, 2024 | 239.80 | 240.00 | 238.60 | 239.34 | 238.44 | 2,571 |
| Sep 3, 2024 | 237.00 | 237.80 | 235.40 | 236.27 | 235.39 | 4,388 |
| Sep 2, 2024 | 237.20 | 237.20 | 236.00 | 236.00 | 235.11 | 1,871 |
| Aug 30, 2024 | 240.20 | 240.60 | 238.00 | 240.52 | 239.62 | 2,437 |
| Aug 29, 2024 | 239.40 | 240.20 | 239.00 | 240.00 | 239.10 | 1,506 |
| Aug 28, 2024 | 234.80 | 240.00 | 234.80 | 238.50 | 237.60 | 1,183 |
| Aug 27, 2024 | 236.60 | 238.00 | 235.80 | 236.20 | 235.31 | 3,292 |
| Aug 23, 2024 | 240.60 | 240.60 | 236.60 | 240.00 | 239.10 | 346 |
| Aug 22, 2024 | 243.40 | 243.40 | 242.60 | 242.60 | 241.69 | 902 |
| Aug 21, 2024 | 240.40 | 242.40 | 240.40 | 241.40 | 240.49 | 689 |
| Aug 20, 2024 | 242.80 | 242.80 | 241.00 | 241.00 | 240.09 | 3,005 |
| Aug 19, 2024 | 242.00 | 242.00 | 240.40 | 241.26 | 240.36 | 2,405 |
| Aug 16, 2024 | 243.60 | 243.60 | 239.60 | 240.00 | 239.10 | 899 |
| Aug 15, 2024 | 245.20 | 245.20 | 240.40 | 242.60 | 241.69 | 2,403 |
| Aug 14, 2024 | 241.40 | 243.00 | 240.40 | 243.00 | 242.09 | 1,709 |
| Aug 13, 2024 | 239.60 | 240.40 | 234.80 | 240.00 | 239.10 | 2,857 |
| Aug 12, 2024 | 238.80 | 241.40 | 238.20 | 239.80 | 238.90 | 1,383 |
| Aug 9, 2024 | 235.80 | 237.00 | 234.60 | 236.20 | 235.31 | 2,273 |
| Aug 8, 2024 | 230.20 | 234.20 | 229.00 | 233.60 | 232.72 | 411 |
| Aug 7, 2024 | 233.00 | 236.60 | 233.00 | 234.20 | 233.32 | 1,915 |
| Aug 6, 2024 | 229.00 | 229.00 | 226.00 | 229.00 | 228.14 | 1,508 |
| Aug 5, 2024 | 220.00 | 229.00 | 220.00 | 226.40 | 225.55 | 3,682 |
| Aug 2, 2024 | 236.80 | 240.60 | 233.20 | 240.60 | 239.70 | 144,961 |
| Aug 1, 2024 | 242.60 | 243.40 | 240.40 | 243.40 | 242.49 | 89,532 |
| Jul 31, 2024 | 241.20 | 243.40 | 240.40 | 243.40 | 242.49 | 2,185 |
| Jul 30, 2024 | 241.60 | 241.60 | 239.40 | 239.40 | 238.50 | 3,473 |
| Jul 29, 2024 | 238.40 | 239.60 | 238.20 | 238.60 | 237.70 | 3,223 |
| Jul 26, 2024 | 236.60 | 240.40 | 236.00 | 237.20 | 236.31 | 1,066 |
| Jul 25, 2024 | 238.00 | 239.00 | 231.80 | 235.60 | 234.71 | 847 |
| Jul 24, 2024 | 248.80 | 248.80 | 243.80 | 244.60 | 243.68 | 7,560 |
| Jul 23, 2024 | 239.20 | 246.60 | 238.40 | 240.00 | 239.10 | 147,995 |
| Jul 22, 2024 | 239.80 | 241.60 | 238.80 | 240.27 | 239.37 | 10,492 |
| Jul 19, 2024 | 234.40 | 238.00 | 233.00 | 237.40 | 236.51 | 1,630 |
| Jul 18, 2024 | 236.60 | 239.20 | 236.40 | 236.60 | 235.71 | 2,940 |
| Jul 17, 2024 | 236.60 | 239.00 | 234.40 | 234.40 | 233.52 | 2,429 |
| Jul 16, 2024 | 237.00 | 238.80 | 236.80 | 238.60 | 237.70 | 997 |
| Jul 15, 2024 | 243.20 | 245.20 | 237.80 | 237.80 | 236.91 | 2,382 |
| Jul 12, 2024 | 240.00 | 243.60 | 239.20 | 243.40 | 242.49 | 2,024 |
| Jul 11, 2024 | 236.20 | 241.00 | 236.20 | 241.00 | 240.09 | 2,204 |
| Jul 10, 2024 | 238.60 | 238.80 | 236.40 | 238.20 | 237.31 | 1,488 |
| Jul 9, 2024 | 239.40 | 239.80 | 237.20 | 237.20 | 236.31 | 1,132 |
| Jul 8, 2024 | 238.80 | 242.20 | 238.80 | 240.60 | 239.70 | 11,610 |
| Jul 5, 2024 | 239.80 | 239.80 | 238.20 | 239.20 | 238.30 | 3,771 |
| Jul 4, 2024 | 239.20 | 239.80 | 236.20 | 239.80 | 238.90 | 1,996 |
| Jul 3, 2024 | 241.20 | 241.80 | 239.20 | 241.00 | 240.09 | 1,885 |
| Jul 2, 2024 | 241.00 | 243.00 | 239.80 | 240.20 | 239.30 | 4,020 |
| Jul 1, 2024 | 241.00 | 242.60 | 238.80 | 241.80 | 240.89 | 2,019 |
| Jun 28, 2024 | 245.20 | 245.20 | 241.40 | 243.40 | 242.49 | 4,127 |
| Jun 27, 2024 | 249.60 | 249.60 | 242.80 | 244.00 | 243.08 | 1,503 |
| Jun 26, 2024 | 250.00 | 250.80 | 245.40 | 246.60 | 245.67 | 6,905 |
| Jun 25, 2024 | 240.60 | 247.00 | 240.60 | 246.80 | 245.87 | 3,245 |
| Jun 24, 2024 | 245.60 | 246.80 | 243.40 | 245.40 | 244.48 | 392,126 |
| Jun 21, 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 245.87 | - |
| Jun 20, 2024 | 245.40 | 246.80 | 245.40 | 246.80 | 245.87 | 76,214 |
| Jun 19, 2024 | 246.20 | 246.60 | 238.20 | 246.20 | 245.28 | 4,095 |
| Jun 18, 2024 | 248.60 | 251.40 | 246.20 | 248.40 | 247.47 | 6,062 |
| Jun 17, 2024 | 248.40 | 250.80 | 246.80 | 248.94 | 248.00 | 87,436 |
| Jun 14, 2024 | 252.20 | 252.40 | 246.80 | 248.80 | 247.87 | 923 |
| Jun 13, 2024 | 257.00 | 257.20 | 249.00 | 250.40 | 249.46 | 3,353 |