Unlock stock picks and a broker-level newsfeed that powers Wall Street.
48.50
-0.12
(-0.26%)
As of 9:40:25 AM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 49.14 | 49.14 | 48.28 | 48.28 | 48.28 | 1,451 |
| Mar 11, 2025 | 50.87 | 52.10 | 48.32 | 48.63 | 48.63 | 17,656 |
| Mar 10, 2025 | 50.06 | 51.20 | 49.96 | 51.05 | 51.05 | 970 |
| Mar 7, 2025 | 48.83 | 49.12 | 48.84 | 49.63 | 49.63 | 1,298 |
| Mar 6, 2025 | 49.25 | 49.44 | 48.94 | 49.16 | 49.16 | 4,527 |
| Mar 5, 2025 | 48.63 | 49.34 | 49.08 | 48.59 | 48.59 | 902 |
| Mar 4, 2025 | 48.49 | 48.36 | 47.18 | 47.32 | 47.32 | 1,494 |
| Mar 3, 2025 | 48.44 | 49.86 | 49.44 | 49.63 | 49.63 | 551 |
| Feb 28, 2025 | 49.49 | 50.00 | 48.38 | 48.74 | 48.74 | 15,313 |
| Feb 27, 2025 | 51.19 | 50.88 | 48.72 | 49.82 | 49.82 | 3,456 |
| Feb 26, 2025 | 52.40 | 52.95 | 51.60 | 51.40 | 51.40 | 639 |
| Feb 25, 2025 | 52.29 | 52.75 | 52.04 | 52.06 | 52.06 | 1,803 |
| Feb 24, 2025 | 52.83 | 53.21 | 52.45 | 52.72 | 52.72 | 481 |
| Feb 21, 2025 | 54.30 | 54.50 | 53.15 | 53.30 | 53.30 | 4,383 |
| Feb 20, 2025 | 53.58 | 55.35 | 53.35 | 54.35 | 54.35 | 26,249 |
| Feb 19, 2025 | 56.45 | 56.25 | 53.65 | 54.05 | 54.05 | 15,664 |
| Feb 18, 2025 | 57.00 | 57.65 | 57.10 | 56.72 | 56.72 | 3,148 |
| Feb 17, 2025 | 57.67 | 57.70 | 56.10 | 57.25 | 57.25 | 687 |
| Feb 14, 2025 | 58.92 | 58.10 | 55.95 | 58.05 | 58.05 | 1,496 |
| Feb 13, 2025 | 60.88 | 62.75 | 56.30 | 59.30 | 59.30 | 5,351 |
| Feb 12, 2025 | 67.20 | 65.85 | 65.45 | 65.88 | 65.88 | 130 |
| Feb 11, 2025 | 65.45 | 66.93 | 66.00 | 66.72 | 66.72 | 8,380 |
| Feb 10, 2025 | 65.25 | 65.95 | 65.05 | 65.88 | 65.88 | 579 |
| Feb 7, 2025 | 65.35 | 66.10 | 65.30 | 65.35 | 65.35 | 1,010 |
| Feb 6, 2025 | 65.45 | 66.15 | 65.40 | 65.35 | 65.35 | 5,053 |
| Feb 5, 2025 | 65.53 | 65.55 | 64.76 | 64.63 | 64.63 | 3,568 |
| Feb 4, 2025 | 65.78 | 65.80 | 65.80 | 66.10 | 66.10 | 192 |
| Feb 3, 2025 | 66.30 | 66.85 | 65.53 | 66.82 | 66.82 | 183 |
| Jan 31, 2025 | 66.63 | 67.25 | 66.70 | 67.10 | 67.10 | 3,114 |
| Jan 30, 2025 | 65.40 | 67.45 | 67.10 | 67.20 | 67.20 | 167 |
| Jan 29, 2025 | 65.78 | 66.67 | 66.65 | 66.00 | 66.00 | 331 |
| Jan 28, 2025 | 65.68 | 65.90 | 65.79 | 65.72 | 65.72 | 259 |
| Jan 27, 2025 | 66.15 | 67.00 | 65.50 | 66.15 | 66.15 | 6,713 |
| Jan 24, 2025 | 66.63 | 67.55 | 66.95 | 66.78 | 66.78 | 225 |
| Jan 23, 2025 | 66.30 | 67.65 | 66.70 | 66.78 | 66.78 | 1,278 |
| Jan 22, 2025 | 64.53 | 67.53 | 67.15 | 68.45 | 68.45 | 461 |
| Jan 21, 2025 | 65.05 | 67.20 | 65.25 | 65.35 | 65.35 | 552 |
| Jan 20, 2025 | 65.00 | 66.60 | 65.60 | 66.53 | 66.53 | 247 |
| Jan 17, 2025 | 62.40 | 65.90 | 63.75 | 65.25 | 65.25 | 942 |
| Jan 16, 2025 | 62.15 | 64.05 | 63.20 | 63.53 | 63.53 | 498 |
| Jan 15, 2025 | 61.83 | 62.75 | 61.65 | 62.58 | 62.58 | 859 |
| Jan 14, 2025 | 63.15 | 63.05 | 61.45 | 62.45 | 62.45 | 443 |
| Jan 13, 2025 | 63.92 | 63.65 | 62.95 | 63.58 | 63.58 | 2,745 |
| Jan 10, 2025 | 63.78 | 64.75 | 64.15 | 64.63 | 64.63 | 223 |
| Jan 9, 2025 | 63.78 | 63.85 | 63.57 | 63.67 | 63.67 | 659 |
| Jan 8, 2025 | 64.40 | 64.45 | 63.80 | 63.72 | 63.72 | 3,290 |
| Jan 7, 2025 | 64.63 | 64.34 | 64.25 | 63.92 | 63.92 | 216 |
| Jan 6, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Jan 3, 2025 | 63.10 | 65.21 | 64.53 | 63.10 | 63.10 | 202 |
| Jan 2, 2025 | 66.53 | 65.75 | 64.90 | 65.15 | 65.15 | 229 |
| Dec 31, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Dec 30, 2024 | 63.40 | 64.50 | 64.50 | 63.72 | 63.72 | 1,362 |
| Dec 27, 2024 | 65.78 | 65.85 | 65.55 | 63.67 | 63.67 | 683 |
| Dec 24, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Dec 23, 2024 | 63.58 | 64.40 | 63.40 | 64.20 | 64.20 | 519 |
| Dec 20, 2024 | 63.88 | 63.50 | 62.20 | 63.83 | 63.83 | 902 |
| Dec 19, 2024 | 63.88 | 64.15 | 62.85 | 63.05 | 63.05 | 590 |
| Dec 18, 2024 | 64.88 | 65.15 | 63.80 | 65.00 | 65.00 | 224 |
| Dec 17, 2024 | 62.67 | 63.40 | 63.20 | 62.88 | 62.88 | 797 |
| Dec 16, 2024 | 64.40 | 64.45 | 64.45 | 63.45 | 63.45 | 267 |
| Dec 13, 2024 | 63.58 | 64.90 | 64.15 | 64.78 | 64.78 | 628 |
| Dec 12, 2024 | 61.45 | 61.95 | 61.15 | 61.40 | 61.40 | 6,257 |
| Dec 11, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| Dec 10, 2024 | 61.63 | 62.15 | 61.10 | 61.63 | 61.63 | 372 |
| Dec 9, 2024 | 61.53 | 61.72 | 61.00 | 61.67 | 61.67 | 738 |
| Dec 6, 2024 | 60.88 | 61.80 | 60.90 | 61.53 | 61.53 | 1,910 |
| Dec 5, 2024 | 61.53 | 61.15 | 61.00 | 61.25 | 61.25 | 1,334 |
| Dec 4, 2024 | 58.35 | 61.45 | 58.90 | 61.35 | 61.35 | 2,522 |
| Dec 3, 2024 | 59.10 | 59.70 | 58.30 | 58.67 | 58.67 | 8,488 |
| Dec 2, 2024 | 58.30 | 58.75 | 58.75 | 59.10 | 59.10 | 375 |
| Nov 29, 2024 | 58.45 | 58.30 | 57.81 | 58.00 | 58.00 | 309 |
| Nov 28, 2024 | 56.53 | 58.00 | 57.75 | 57.63 | 57.63 | 1,019 |
| Nov 27, 2024 | 57.58 | 58.05 | 56.90 | 56.72 | 56.72 | 743 |
| Nov 26, 2024 | 58.67 | 58.30 | 58.30 | 58.05 | 58.05 | 25 |
| Nov 25, 2024 | 56.88 | 58.65 | 56.95 | 58.20 | 58.20 | 10,992 |
| Nov 22, 2024 | 56.30 | 56.90 | 56.75 | 56.92 | 56.92 | 372 |
| Nov 21, 2024 | 56.30 | 57.15 | 56.04 | 56.30 | 56.30 | 1,673 |
| Nov 20, 2024 | 58.15 | 58.05 | 55.80 | 56.15 | 56.15 | 6,205 |
| Nov 19, 2024 | 59.83 | 57.90 | 57.51 | 59.83 | 59.83 | 1,336 |
| Nov 18, 2024 | 60.72 | 60.41 | 59.65 | 60.72 | 60.72 | 165 |
| Nov 15, 2024 | 61.58 | 62.54 | 60.60 | 60.88 | 60.88 | 3,606 |
| Nov 14, 2024 | 61.67 | 62.05 | 60.70 | 61.78 | 61.78 | 8,828 |
| Nov 13, 2024 | 61.05 | 61.45 | 60.95 | 61.25 | 61.25 | 770 |
| Nov 12, 2024 | 63.53 | 63.35 | 61.25 | 61.10 | 61.10 | 1,696 |
| Nov 11, 2024 | 63.45 | 64.53 | 63.90 | 64.05 | 64.05 | 1,326 |
| Nov 8, 2024 | 65.57 | 65.80 | 64.05 | 64.20 | 64.20 | 1,387 |
| Nov 7, 2024 | 67.35 | 67.30 | 65.45 | 66.10 | 66.10 | 4,485 |
| Nov 6, 2024 | 68.25 | 68.75 | 67.00 | 68.25 | 68.25 | 5,685 |
| Nov 5, 2024 | 65.10 | 67.10 | 65.60 | 66.82 | 66.82 | 4,516 |
| Nov 4, 2024 | 63.20 | 67.55 | 64.80 | 66.10 | 66.10 | 4,840 |
| Nov 1, 2024 | 66.05 | 65.35 | 64.90 | 65.53 | 65.53 | 889 |
| Oct 31, 2024 | 65.93 | 65.33 | 64.18 | 65.53 | 65.53 | 1,470 |
| Oct 30, 2024 | 66.25 | 66.20 | 65.10 | 65.20 | 65.20 | 1,350 |
| Oct 29, 2024 | 66.05 | 66.60 | 65.25 | 66.25 | 66.25 | 2,450 |
| Oct 28, 2024 | 64.10 | 65.56 | 65.15 | 65.45 | 65.45 | 2,113 |
| Oct 25, 2024 | 63.58 | 65.15 | 64.20 | 64.20 | 64.20 | 2,433 |
| Oct 24, 2024 | 62.63 | 63.17 | 62.40 | 63.05 | 63.05 | 437 |
| Oct 23, 2024 | 65.00 | 65.20 | 63.00 | 62.92 | 62.92 | 911 |
| Oct 22, 2024 | 63.72 | 65.06 | 63.60 | 65.25 | 65.25 | 659 |
| Oct 21, 2024 | 62.58 | 65.75 | 63.60 | 64.82 | 64.82 | 7,635 |
| Oct 18, 2024 | 62.63 | 63.75 | 63.40 | 63.30 | 63.30 | 409 |
| Oct 17, 2024 | 61.58 | 62.80 | 61.40 | 61.58 | 61.58 | 4,152 |
| Oct 16, 2024 | 62.05 | 61.63 | 60.85 | 61.35 | 61.35 | 1,456 |
| Oct 15, 2024 | 60.30 | 62.45 | 60.85 | 63.10 | 63.10 | 3,917 |
| Oct 14, 2024 | 61.00 | 60.55 | 59.55 | 59.88 | 59.88 | 3,362 |
| Oct 11, 2024 | 60.20 | 60.75 | 60.20 | 60.20 | 60.20 | 2,496 |
| Oct 10, 2024 | 62.35 | 61.10 | 60.15 | 62.35 | 62.35 | 3,675 |
| Oct 9, 2024 | 61.30 | 61.60 | 60.80 | 61.88 | 61.88 | 314 |
| Oct 8, 2024 | 60.40 | 61.00 | 60.85 | 60.83 | 60.83 | 211 |
| Oct 7, 2024 | 61.53 | 59.75 | 59.50 | 59.53 | 59.53 | 1,132 |
| Oct 4, 2024 | 60.05 | 60.80 | 60.50 | 60.40 | 60.40 | 563 |
| Oct 3, 2024 | 62.15 | 61.20 | 59.95 | 59.83 | 59.83 | 1,116 |
| Oct 2, 2024 | 62.72 | 63.10 | 61.60 | 63.00 | 63.00 | 4,076 |
| Oct 1, 2024 | 63.00 | 64.09 | 62.65 | 63.10 | 63.10 | 5,355 |
| Sep 30, 2024 | 68.53 | 68.50 | 67.10 | 67.63 | 67.63 | 1,457 |
| Sep 27, 2024 | 69.05 | 68.95 | 67.95 | 68.63 | 68.63 | 929 |
| Sep 26, 2024 | 67.15 | 69.66 | 68.85 | 69.25 | 69.25 | 510 |
| Sep 25, 2024 | 67.00 | 68.25 | 67.30 | 67.68 | 67.68 | 1,902 |
| Sep 24, 2024 | 66.40 | 67.90 | 66.75 | 67.30 | 67.30 | 3,195 |
| Sep 23, 2024 | 66.00 | 66.70 | 63.95 | 66.93 | 66.93 | 2,959 |
| Sep 20, 2024 | 69.72 | 68.85 | 66.40 | 66.00 | 66.00 | 1,216 |
| Sep 19, 2024 | 76.53 | 75.95 | 69.00 | 69.15 | 69.15 | 2,049 |
| Sep 18, 2024 | 80.53 | 76.59 | 75.45 | 75.53 | 75.53 | 1,915 |
| Sep 17, 2024 | 79.40 | 80.80 | 79.10 | 79.82 | 79.82 | 2,554 |
| Sep 16, 2024 | 78.25 | 80.40 | 77.90 | 80.20 | 80.20 | 6,088 |
| Sep 13, 2024 | 76.57 | 79.70 | 76.95 | 79.30 | 79.30 | 11,464 |
| Sep 12, 2024 | 74.78 | 76.45 | 75.90 | 77.10 | 77.10 | 2,171 |
| Sep 11, 2024 | 75.25 | 74.91 | 74.77 | 74.35 | 74.35 | 3,702 |
| Sep 10, 2024 | 75.63 | 75.97 | 75.97 | 75.63 | 75.63 | 438 |
| Sep 9, 2024 | 75.78 | 76.90 | 75.60 | 75.53 | 75.53 | 1,950 |
| Sep 6, 2024 | 73.68 | 75.05 | 74.55 | 75.00 | 75.00 | 805 |
| Sep 5, 2024 | 74.25 | 75.75 | 75.00 | 75.35 | 75.35 | 1,114 |
| Sep 4, 2024 | 73.68 | 75.75 | 73.65 | 75.45 | 75.45 | 1,426 |
| Sep 3, 2024 | 75.15 | 76.65 | 74.70 | 74.00 | 74.00 | 372 |
| Sep 2, 2024 | 75.40 | 75.25 | 74.35 | 75.30 | 75.30 | 506 |
| Aug 30, 2024 | 74.15 | 75.70 | 74.85 | 74.82 | 74.82 | 1,570 |
| Aug 29, 2024 | 75.55 | 75.80 | 74.15 | 74.25 | 74.25 | 1,158 |
| Aug 28, 2024 | 73.88 | 75.75 | 74.50 | 75.53 | 75.53 | 126 |
| Aug 27, 2024 | 74.93 | 74.85 | 74.85 | 74.25 | 74.25 | 78 |
| Aug 23, 2024 | 73.53 | 75.00 | 72.95 | 75.20 | 75.20 | 213 |
| Aug 22, 2024 | 72.68 | 73.21 | 73.00 | 73.20 | 73.20 | 152 |
| Aug 21, 2024 | 71.82 | 73.53 | 72.00 | 72.78 | 72.78 | 778 |
| Aug 20, 2024 | 72.35 | 72.65 | 71.70 | 71.35 | 71.35 | 330 |
| Aug 19, 2024 | 72.57 | 73.15 | 72.00 | 73.20 | 73.20 | 394 |
| Aug 16, 2024 | 73.00 | 73.25 | 72.40 | 72.57 | 72.57 | 717 |
| Aug 15, 2024 | 71.53 | 72.45 | 71.15 | 72.35 | 72.35 | 348 |
| Aug 14, 2024 | 74.30 | 74.95 | 71.20 | 71.88 | 71.88 | 658 |
| Aug 13, 2024 | 74.30 | 74.40 | 72.87 | 73.88 | 73.88 | 869 |
| Aug 12, 2024 | 73.00 | 74.55 | 73.70 | 73.53 | 73.53 | 3,122 |
| Aug 9, 2024 | 72.05 | 74.13 | 72.75 | 73.15 | 73.15 | 2,456 |
| Aug 8, 2024 | 72.57 | 71.95 | 70.55 | 71.68 | 71.68 | 387 |
| Aug 7, 2024 | 70.00 | 73.70 | 70.35 | 73.15 | 73.15 | 2,502 |
| Aug 6, 2024 | 72.25 | 71.50 | 69.15 | 69.53 | 69.53 | 285 |
| Aug 5, 2024 | 68.15 | 69.50 | 66.80 | 70.00 | 70.00 | 669 |
| Aug 2, 2024 | 75.78 | 74.50 | 70.65 | 70.78 | 70.78 | 572 |
| Aug 1, 2024 | 77.30 | 78.10 | 75.95 | 76.53 | 76.53 | 36,323 |
| Jul 31, 2024 | 78.40 | 77.90 | 77.05 | 78.15 | 78.15 | 166 |
| Jul 30, 2024 | 76.82 | 77.95 | 76.05 | 76.93 | 76.93 | 3,674 |
| Jul 29, 2024 | 75.20 | 77.45 | 75.00 | 75.93 | 75.93 | 646 |
| Jul 26, 2024 | 75.57 | 74.75 | 74.75 | 75.40 | 75.40 | 16 |
| Jul 25, 2024 | 74.57 | 75.45 | 74.90 | 75.20 | 75.20 | 423 |
| Jul 24, 2024 | 76.57 | 77.80 | 74.95 | 74.82 | 74.82 | 3,360 |
| Jul 23, 2024 | 76.53 | 79.20 | 72.65 | 76.05 | 76.05 | 1,589 |
| Jul 22, 2024 | 84.10 | 86.87 | 84.95 | 85.93 | 85.93 | 19,657 |
| Jul 19, 2024 | 84.88 | 85.40 | 84.75 | 85.30 | 85.30 | 2,131 |
| Jul 18, 2024 | 84.78 | 86.80 | 83.80 | 85.53 | 85.53 | 19,663 |
| Jul 17, 2024 | 87.72 | 87.20 | 86.05 | 86.45 | 86.45 | 2,712 |
| Jul 16, 2024 | 88.72 | 88.95 | 87.60 | 88.25 | 88.25 | 2,088 |
| Jul 15, 2024 | 87.72 | 88.05 | 87.45 | 87.45 | 87.45 | 273 |
| Jul 12, 2024 | 86.68 | 88.55 | 86.85 | 88.35 | 88.35 | 1,117 |
| Jul 11, 2024 | 84.57 | 86.80 | 86.35 | 86.20 | 86.20 | 158 |
| Jul 10, 2024 | 84.30 | 84.00 | 83.00 | 82.68 | 82.68 | 11 |
| Jul 9, 2024 | 84.57 | 85.85 | 84.55 | 84.15 | 84.15 | 359 |
| Jul 8, 2024 | 81.63 | 84.65 | 82.30 | 84.15 | 84.15 | 9,419 |
| Jul 5, 2024 | 82.35 | 82.60 | 80.60 | 82.53 | 82.53 | 542 |
| Jul 4, 2024 | 80.78 | 82.75 | 80.90 | 82.20 | 82.20 | 529 |
| Jul 3, 2024 | 78.45 | 81.00 | 79.90 | 80.72 | 80.72 | 49 |
| Jul 2, 2024 | 80.00 | 80.05 | 78.65 | 79.57 | 79.57 | 1,655 |
| Jul 1, 2024 | 83.20 | 82.50 | 79.90 | 80.05 | 80.05 | 1,712 |
| Jun 28, 2024 | 85.35 | 85.15 | 82.45 | 83.30 | 83.30 | 1,304 |
| Jun 27, 2024 | 81.68 | 85.50 | 81.60 | 84.40 | 84.40 | 7,595 |
| Jun 26, 2024 | 82.72 | 83.60 | 80.85 | 80.85 | 80.85 | 270 |
| Jun 25, 2024 | 83.72 | 84.35 | 82.90 | 83.15 | 83.15 | 279 |
| Jun 24, 2024 | 86.25 | 85.45 | 83.25 | 84.45 | 84.45 | 1,680 |
| Jun 21, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
| Jun 20, 2024 | 84.53 | 87.70 | 84.40 | 84.53 | 84.53 | 1,785 |
| Jun 19, 2024 | 84.05 | 85.25 | 83.70 | 84.57 | 84.57 | 3,891 |
| Jun 18, 2024 | 83.78 | 84.10 | 81.55 | 83.82 | 83.82 | 5,806 |
| Jun 17, 2024 | 84.00 | 85.00 | 82.40 | 82.25 | 82.25 | 1,002 |
| Jun 14, 2024 | 83.53 | 83.80 | 83.00 | 83.40 | 83.40 | 1,056 |
| Jun 13, 2024 | 85.53 | 86.20 | 83.65 | 83.78 | 83.78 | 1,425 |
| Jun 12, 2024 | 81.88 | 85.75 | 81.90 | 85.88 | 85.88 | 1,736 |
| Jun 11, 2024 | 79.88 | 81.00 | 81.00 | 81.25 | 81.25 | 157 |
| Jun 10, 2024 | 82.00 | 81.10 | 80.40 | 79.72 | 79.72 | 14 |
| Jun 7, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
| Jun 6, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
| Jun 5, 2024 | 81.82 | 83.45 | 82.15 | 82.82 | 82.82 | 548 |
| Jun 4, 2024 | 80.82 | 82.10 | 80.85 | 81.53 | 81.53 | 1,260 |
| Jun 3, 2024 | 81.10 | 81.15 | 80.30 | 80.88 | 80.88 | 419 |
| May 31, 2024 | 80.82 | 83.10 | 80.05 | 82.93 | 82.93 | 1,484 |
| May 30, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| May 29, 2024 | 78.93 | 81.75 | 81.45 | 81.68 | 81.68 | 74 |
| May 28, 2024 | 82.57 | 82.25 | 81.80 | 81.82 | 81.82 | 276 |
| May 24, 2024 | 83.82 | 84.15 | 84.15 | 84.63 | 84.63 | 1,008 |
| May 23, 2024 | 84.25 | 86.05 | 85.60 | 84.10 | 84.10 | 864 |
| May 22, 2024 | 83.40 | 84.95 | 83.65 | 84.53 | 84.53 | 504 |
| May 21, 2024 | 81.35 | 82.85 | 80.85 | 81.93 | 81.93 | 207 |
| May 20, 2024 | 79.10 | 82.30 | 79.60 | 81.88 | 81.88 | 529 |
| May 17, 2024 | 79.25 | 79.35 | 78.80 | 78.88 | 78.88 | 2,778 |
| May 16, 2024 | 76.35 | 79.25 | 77.20 | 78.72 | 78.72 | 571 |
| May 15, 2024 | 77.40 | 78.45 | 77.05 | 76.68 | 76.68 | 962 |
| May 14, 2024 | 74.30 | 77.85 | 75.00 | 77.35 | 77.35 | 758 |
| May 13, 2024 | 76.93 | 75.90 | 74.70 | 74.25 | 74.25 | 2,785 |
| May 10, 2024 | 1.10 Dividend | |||||
| May 10, 2024 | 75.72 | 77.90 | 75.65 | 77.35 | 77.35 | 2,507 |
| May 9, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 76.15 | - |
| May 8, 2024 | 76.78 | 77.10 | 76.00 | 77.25 | 76.15 | 2,009 |
| May 7, 2024 | 75.93 | 77.25 | 74.05 | 77.25 | 76.15 | 1,879 |
| May 3, 2024 | 69.10 | 73.45 | 69.60 | 73.25 | 72.21 | 2,009 |
| May 2, 2024 | 72.78 | 72.70 | 69.20 | 69.10 | 68.12 | 1,498 |
| May 1, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.97 | - |
| Apr 30, 2024 | 71.45 | 72.65 | 71.70 | 72.00 | 70.97 | 6,634 |
| Apr 29, 2024 | 73.00 | 73.30 | 70.60 | 72.00 | 70.97 | 2,486 |
| Apr 26, 2024 | 69.30 | 73.80 | 68.85 | 73.30 | 72.26 | 12,275 |
| Apr 25, 2024 | 63.53 | 68.25 | 65.90 | 66.45 | 65.50 | 33,452 |
| Apr 24, 2024 | 65.68 | 66.55 | 64.65 | 65.78 | 64.84 | 15,048 |
| Apr 23, 2024 | 62.88 | 65.25 | 63.45 | 64.78 | 63.85 | 17,081 |
| Apr 22, 2024 | 62.72 | 63.00 | 62.10 | 62.72 | 61.83 | 8,043 |
| Apr 19, 2024 | 61.78 | 62.65 | 61.45 | 62.40 | 61.51 | 3,308 |
| Apr 18, 2024 | 62.20 | 63.15 | 61.95 | 62.20 | 61.31 | 5,348 |
| Apr 17, 2024 | 63.83 | 63.03 | 61.30 | 62.05 | 61.17 | 9,703 |
| Apr 16, 2024 | 61.58 | 62.70 | 60.35 | 61.83 | 60.94 | 9,377 |
| Apr 15, 2024 | 62.30 | 62.90 | 61.90 | 62.35 | 61.46 | 4,771 |
| Apr 12, 2024 | 64.35 | 65.50 | 61.95 | 62.35 | 61.46 | 9,589 |
| Apr 11, 2024 | 63.45 | 64.80 | 63.35 | 63.72 | 62.82 | 24,588 |
| Apr 10, 2024 | 67.35 | 67.20 | 62.95 | 63.30 | 62.40 | 6,507 |
| Apr 9, 2024 | 66.68 | 67.70 | 65.80 | 67.15 | 66.19 | 11,842 |
| Apr 8, 2024 | 64.93 | 67.00 | 64.65 | 67.20 | 66.24 | 8,760 |
| Apr 5, 2024 | 66.82 | 66.20 | 64.65 | 65.10 | 64.17 | 18,559 |
| Apr 4, 2024 | 66.72 | 68.05 | 66.25 | 67.72 | 66.76 | 4,073 |
| Apr 3, 2024 | 69.57 | 69.80 | 67.05 | 66.78 | 65.82 | 19,402 |
| Apr 2, 2024 | 69.53 | 70.30 | 66.90 | 70.10 | 69.10 | 40,591 |
| Mar 28, 2024 | 70.63 | 70.46 | 70.14 | 70.05 | 69.05 | 3,656 |
| Mar 27, 2024 | 68.82 | 70.90 | 68.90 | 70.05 | 69.05 | 28,414 |
| Mar 26, 2024 | 72.20 | 73.30 | 68.30 | 68.93 | 67.94 | 36,301 |
| Mar 25, 2024 | 69.72 | 73.30 | 72.35 | 73.35 | 72.31 | 480,236 |
| Mar 22, 2024 | 73.53 | 73.50 | 72.20 | 72.63 | 71.59 | 14,762 |
| Mar 21, 2024 | 68.25 | 73.00 | 68.00 | 72.05 | 71.02 | 24,596 |
| Mar 20, 2024 | 64.72 | 67.75 | 65.50 | 67.30 | 66.34 | 32,477 |
| Mar 19, 2024 | 60.35 | 66.00 | 61.20 | 65.53 | 64.59 | 1,132,063 |
| Mar 18, 2024 | 64.53 | 64.10 | 60.75 | 61.00 | 60.13 | 20,041 |
| Mar 15, 2024 | 66.30 | 67.85 | 64.64 | 66.53 | 65.58 | 895,473 |
| Mar 14, 2024 | 66.30 | 67.55 | 66.10 | 67.00 | 66.05 | 17,054 |
| Mar 13, 2024 | 67.53 | 67.29 | 65.75 | 66.53 | 65.58 | 8,340 |
| Mar 12, 2024 | 66.40 | 67.81 | 65.65 | 68.05 | 67.08 | 12,392 |