370.00
+5.50
+(1.51%)
As of April 8 at 5:15:00 PM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 8, 2025 | 0.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2,414,412 |
| Apr 7, 2025 | 345.00 | 377.40 | 350.20 | 363.00 | 363.00 | 3,224 |
| Apr 4, 2025 | 402.60 | 403.60 | 374.80 | 379.60 | 379.60 | 3,960 |
| Apr 3, 2025 | 414.50 | 421.60 | 407.00 | 408.80 | 408.80 | 179,777 |
| Apr 2, 2025 | 422.10 | 431.80 | 423.80 | 428.90 | 428.90 | 2,639 |
| Apr 1, 2025 | 424.00 | 429.60 | 422.00 | 430.30 | 430.30 | 2,744 |
| Mar 31, 2025 | 422.10 | 422.20 | 413.40 | 421.90 | 421.90 | 4,925 |
| Mar 28, 2025 | 433.20 | 431.72 | 424.40 | 426.80 | 426.80 | 635 |
| Mar 27, 2025 | 436.10 | 437.80 | 431.00 | 436.10 | 436.10 | 1,343 |
| Mar 26, 2025 | 452.50 | 457.40 | 440.60 | 441.60 | 441.60 | 696 |
| Mar 25, 2025 | 452.50 | 452.40 | 445.40 | 452.30 | 452.30 | 1,830 |
| Mar 24, 2025 | 454.50 | 453.60 | 449.10 | 454.10 | 454.10 | 2,538 |
| Mar 21, 2025 | 451.40 | 450.80 | 444.80 | 444.90 | 444.90 | 16,003 |
| Mar 20, 2025 | 454.10 | 455.00 | 444.60 | 447.50 | 447.50 | 5,333 |
| Mar 19, 2025 | 460.10 | 458.00 | 452.20 | 453.30 | 453.30 | 9,326 |
| Mar 18, 2025 | 443.40 | 448.20 | 439.40 | 436.90 | 436.90 | 865 |
| Mar 17, 2025 | 441.20 | 445.20 | 436.60 | 441.20 | 441.20 | 2,736 |
| Mar 14, 2025 | 427.80 | 440.60 | 431.80 | 440.20 | 440.20 | 1,951 |
| Mar 13, 2025 | 424.40 | 432.40 | 424.60 | 430.10 | 430.10 | 2,159 |
| Mar 12, 2025 | 422.10 | 428.40 | 423.40 | 424.20 | 424.20 | 2,377 |
| Mar 11, 2025 | 419.20 | 426.40 | 415.40 | 425.00 | 425.00 | 6,942 |
| Mar 10, 2025 | 431.30 | 429.00 | 415.80 | 418.40 | 418.40 | 2,023 |
| Mar 7, 2025 | 428.10 | 430.00 | 425.80 | 428.90 | 428.90 | 2,604 |
| Mar 6, 2025 | 440.60 | 439.00 | 430.00 | 433.80 | 433.80 | 5,885 |
| Mar 5, 2025 | 442.40 | 448.20 | 434.40 | 435.80 | 435.80 | 1,801 |
| Mar 4, 2025 | 449.20 | 446.80 | 429.40 | 429.30 | 429.30 | 2,523 |
| Mar 3, 2025 | 454.50 | 455.30 | 449.00 | 453.70 | 453.70 | 3,350 |
| Feb 28, 2025 | 457.00 | 458.60 | 453.40 | 457.00 | 457.00 | 2,485 |
| Feb 27, 2025 | 467.40 | 465.40 | 462.00 | 460.50 | 460.50 | 1,763 |
| Feb 26, 2025 | 468.30 | 474.20 | 467.20 | 468.30 | 468.30 | 180,620 |
| Feb 25, 2025 | 466.20 | 470.60 | 461.80 | 466.20 | 466.20 | 3,239 |
| Feb 24, 2025 | 480.40 | 479.80 | 468.60 | 473.00 | 473.00 | 9,211 |
| Feb 21, 2025 | 493.70 | 494.80 | 479.00 | 479.10 | 479.10 | 2,548 |
| Feb 20, 2025 | 488.80 | 495.00 | 489.40 | 488.80 | 488.80 | 3,337 |
| Feb 19, 2025 | 494.80 | 498.60 | 488.60 | 494.15 | 494.15 | 7,864 |
| Feb 18, 2025 | 500.50 | 498.80 | 494.00 | 500.50 | 500.50 | 2,472 |
| Feb 17, 2025 | 499.70 | 503.00 | 498.00 | 498.70 | 498.70 | 256,214 |
| Feb 14, 2025 | 500.60 | 504.50 | 500.00 | 500.60 | 500.60 | 2,162 |
| Feb 13, 2025 | 500.70 | 504.50 | 495.00 | 500.60 | 500.60 | 9,418 |
| Feb 12, 2025 | 503.50 | 505.50 | 499.00 | 501.50 | 501.50 | 4,729 |
| Feb 11, 2025 | 504.40 | 507.00 | 500.00 | 504.40 | 504.40 | 6,488 |
| Feb 10, 2025 | 491.90 | 503.50 | 495.60 | 499.15 | 499.15 | 4,118 |
| Feb 7, 2025 | 487.10 | 495.80 | 482.20 | 494.15 | 494.15 | 2,614 |
| Feb 6, 2025 | 458.80 | 489.80 | 462.20 | 486.30 | 486.30 | 4,898 |
| Feb 5, 2025 | 450.60 | 450.40 | 442.00 | 445.10 | 445.10 | 99,937 |
| Feb 4, 2025 | 449.80 | 449.80 | 442.60 | 443.80 | 443.80 | 192,387 |
| Feb 3, 2025 | 435.80 | 446.60 | 435.60 | 446.10 | 446.10 | 3,888 |
| Jan 31, 2025 | 442.80 | 450.40 | 440.80 | 449.40 | 449.40 | 1,345 |
| Jan 30, 2025 | 431.70 | 438.40 | 429.80 | 434.40 | 434.40 | 2,053 |
| Jan 29, 2025 | 425.60 | 428.60 | 421.80 | 425.20 | 425.20 | 5,104 |
| Jan 28, 2025 | 427.40 | 426.80 | 417.60 | 421.10 | 421.10 | 3,833 |
| Jan 27, 2025 | 433.60 | 431.60 | 418.00 | 422.30 | 422.30 | 3,829 |
| Jan 24, 2025 | 444.90 | 446.20 | 441.20 | 445.90 | 445.90 | 3,264 |
| Jan 23, 2025 | 441.60 | 444.80 | 437.00 | 441.60 | 441.60 | 1,820 |
| Jan 22, 2025 | 432.80 | 447.60 | 435.00 | 445.70 | 445.70 | 2,048 |
| Jan 21, 2025 | 431.10 | 432.40 | 423.80 | 430.70 | 430.70 | 1,627 |
| Jan 20, 2025 | 431.70 | 433.20 | 427.20 | 431.70 | 431.70 | 3,313 |
| Jan 17, 2025 | 429.30 | 438.60 | 430.40 | 435.20 | 435.20 | 4,189 |
| Jan 16, 2025 | 422.30 | 430.40 | 424.20 | 428.50 | 428.50 | 885 |
| Jan 15, 2025 | 411.60 | 422.00 | 410.80 | 417.40 | 417.40 | 5,002 |
| Jan 14, 2025 | 403.60 | 422.40 | 408.60 | 411.60 | 411.60 | 1,385 |
| Jan 13, 2025 | 401.80 | 396.40 | 381.80 | 396.70 | 396.70 | 757 |
| Jan 10, 2025 | 408.80 | 409.60 | 398.00 | 402.60 | 402.60 | 1,334 |
| Jan 9, 2025 | 420.70 | 410.80 | 406.00 | 408.60 | 408.60 | 1,620 |
| Jan 8, 2025 | 423.10 | 431.00 | 416.20 | 416.40 | 416.40 | 3,290 |
| Jan 7, 2025 | 414.30 | 429.00 | 421.80 | 425.20 | 425.20 | 3,672 |
| Jan 6, 2025 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | - |
| Jan 3, 2025 | 404.70 | 407.40 | 401.40 | 402.20 | 402.20 | 769 |
| Jan 2, 2025 | 398.50 | 404.80 | 400.60 | 401.60 | 401.60 | 1,352 |
| Dec 31, 2024 | 398.10 | 398.10 | 398.10 | 398.10 | 398.10 | - |
| Dec 30, 2024 | 397.50 | 400.20 | 396.80 | 398.10 | 398.10 | 15,364 |
| Dec 27, 2024 | 402.40 | 405.20 | 399.60 | 399.70 | 399.70 | 404 |
| Dec 24, 2024 | 401.80 | 401.80 | 401.80 | 401.80 | 401.80 | - |
| Dec 23, 2024 | 397.30 | 404.60 | 395.20 | 401.80 | 401.80 | 3,624 |
| Dec 20, 2024 | 403.00 | 399.40 | 393.40 | 397.10 | 397.10 | 1,455 |
| Dec 19, 2024 | 406.50 | 407.00 | 397.80 | 400.40 | 400.40 | 3,368 |
| Dec 18, 2024 | 400.20 | 413.20 | 402.60 | 412.10 | 412.10 | 5,620 |
| Dec 17, 2024 | 403.40 | 404.20 | 401.20 | 403.40 | 403.40 | 2,124 |
| Dec 16, 2024 | 408.80 | 409.40 | 403.00 | 408.60 | 408.60 | 1,379 |
| Dec 13, 2024 | 413.10 | 413.60 | 406.80 | 406.90 | 406.90 | 1,194 |
| Dec 12, 2024 | 418.60 | 418.80 | 412.00 | 412.50 | 412.50 | 2,247 |
| Dec 11, 2024 | 411.60 | 421.00 | 411.20 | 417.40 | 417.40 | 2,755 |
| Dec 10, 2024 | 412.70 | 415.00 | 410.60 | 412.70 | 412.70 | 777 |
| Dec 9, 2024 | 418.40 | 419.20 | 412.20 | 412.30 | 412.30 | 636 |
| Dec 6, 2024 | 411.80 | 417.60 | 410.00 | 417.60 | 417.60 | 622 |
| Dec 5, 2024 | 403.40 | 413.60 | 408.20 | 409.00 | 409.00 | 1,430 |
| Dec 4, 2024 | 390.50 | 400.00 | 391.00 | 395.80 | 395.80 | 1,731 |
| Dec 3, 2024 | 394.80 | 398.60 | 391.60 | 396.70 | 396.70 | 666 |
| Dec 2, 2024 | 383.30 | 395.20 | 381.80 | 392.40 | 392.40 | 2,122 |
| Nov 29, 2024 | 389.70 | 391.20 | 386.00 | 387.60 | 387.60 | 2,906 |
| Nov 28, 2024 | 387.80 | 389.00 | 386.40 | 387.60 | 387.60 | 445,050 |
| Nov 27, 2024 | 398.30 | 391.60 | 381.20 | 385.60 | 385.60 | 1,505 |
| Nov 26, 2024 | 400.00 | 399.40 | 396.00 | 400.00 | 400.00 | 1,659 |
| Nov 25, 2024 | 393.80 | 400.80 | 395.00 | 396.10 | 396.10 | 60,075 |
| Nov 22, 2024 | 388.30 | 390.40 | 384.80 | 388.50 | 388.50 | 1,404 |
| Nov 21, 2024 | 385.00 | 390.00 | 381.00 | 387.60 | 387.60 | 18,059 |
| Nov 20, 2024 | 387.00 | 389.00 | 381.40 | 381.50 | 381.50 | 1,989 |
| Nov 19, 2024 | 385.20 | 388.00 | 379.00 | 380.50 | 380.50 | 948 |
| Nov 18, 2024 | 396.10 | 395.00 | 383.40 | 388.10 | 388.10 | 856 |
| Nov 15, 2024 | 411.00 | 409.80 | 397.40 | 397.70 | 397.70 | 1,079 |
| Nov 14, 2024 | 412.50 | 414.40 | 409.20 | 412.70 | 412.70 | 1,558 |
| Nov 13, 2024 | 420.90 | 418.40 | 410.00 | 414.70 | 414.70 | 17,200 |
| Nov 12, 2024 | 418.80 | 420.00 | 414.00 | 418.80 | 418.80 | 1,989 |
| Nov 11, 2024 | 414.50 | 420.60 | 413.80 | 420.50 | 420.50 | 1,608 |
| Nov 8, 2024 | 415.30 | 414.40 | 410.80 | 415.30 | 415.30 | 338 |
| Nov 7, 2024 | 406.30 | 416.40 | 411.00 | 412.10 | 412.10 | 2,078 |
| Nov 6, 2024 | 406.90 | 417.20 | 403.00 | 406.70 | 406.70 | 5,651 |
| Nov 5, 2024 | 405.10 | 410.40 | 401.00 | 405.50 | 405.50 | 1,654 |
| Nov 4, 2024 | 409.20 | 410.80 | 403.00 | 409.20 | 409.20 | 1,319 |
| Nov 1, 2024 | 413.90 | 412.00 | 406.00 | 414.70 | 414.70 | 9,333 |
| Oct 31, 2024 | 420.90 | 420.80 | 409.80 | 414.70 | 414.70 | 6,953 |
| Oct 30, 2024 | 434.60 | 432.80 | 422.40 | 421.30 | 421.30 | 11,826 |
| Oct 29, 2024 | 428.70 | 434.60 | 424.20 | 435.00 | 435.00 | 4,236 |
| Oct 28, 2024 | 429.90 | 435.40 | 426.80 | 429.30 | 429.30 | 4,323 |
| Oct 25, 2024 | 413.50 | 429.20 | 413.40 | 425.20 | 425.20 | 4,221 |
| Oct 24, 2024 | 396.10 | 435.60 | 395.20 | 412.30 | 412.30 | 114,326 |
| Oct 23, 2024 | 381.10 | 380.00 | 375.20 | 375.50 | 375.50 | 5,937 |
| Oct 22, 2024 | 381.90 | 387.20 | 378.80 | 382.70 | 382.70 | 21,691 |
| Oct 21, 2024 | 380.90 | 385.80 | 380.60 | 386.20 | 386.20 | 1,668 |
| Oct 18, 2024 | 378.20 | 385.60 | 378.80 | 383.30 | 383.30 | 2,085 |
| Oct 17, 2024 | 372.70 | 380.20 | 373.39 | 378.40 | 378.40 | 4,008 |
| Oct 16, 2024 | 374.50 | 375.80 | 364.60 | 369.20 | 369.20 | 2,745 |
| Oct 15, 2024 | 380.10 | 387.20 | 368.40 | 374.70 | 374.70 | 14,405 |
| Oct 14, 2024 | 376.80 | 381.60 | 373.80 | 377.40 | 377.40 | 184,729 |
| Oct 11, 2024 | 370.20 | 375.80 | 370.00 | 375.30 | 375.30 | 406 |
| Oct 10, 2024 | 374.30 | 372.40 | 368.80 | 369.00 | 369.00 | 2,154 |
| Oct 9, 2024 | 371.40 | 375.40 | 370.20 | 371.40 | 371.40 | 5,489 |
| Oct 8, 2024 | 362.40 | 370.40 | 363.00 | 367.10 | 367.10 | 5,091 |
| Oct 7, 2024 | 386.20 | 379.40 | 357.40 | 368.60 | 368.60 | 4,191 |
| Oct 4, 2024 | 387.40 | 391.00 | 385.20 | 387.40 | 387.40 | 1,107 |
| Oct 3, 2024 | 394.60 | 392.40 | 389.40 | 388.70 | 388.70 | 745 |
| Oct 2, 2024 | 393.80 | 394.60 | 390.20 | 394.40 | 394.40 | 227,118 |
| Oct 1, 2024 | 393.40 | 401.00 | 387.80 | 394.00 | 394.00 | 1,020 |
| Sep 30, 2024 | 395.40 | 397.60 | 394.20 | 395.60 | 395.60 | 3,919 |
| Sep 27, 2024 | 395.80 | 396.80 | 393.60 | 395.80 | 395.80 | 2,524 |
| Sep 26, 2024 | 387.80 | 400.40 | 394.80 | 399.50 | 399.50 | 6,773 |
| Sep 25, 2024 | 383.30 | 385.60 | 378.40 | 382.90 | 382.90 | 2,804 |
| Sep 24, 2024 | 382.50 | 385.40 | 372.80 | 376.80 | 376.80 | 182,671 |
| Sep 23, 2024 | 385.20 | 386.13 | 381.80 | 385.20 | 385.20 | 1,429 |
| Sep 20, 2024 | 392.60 | 394.00 | 381.40 | 386.20 | 386.20 | 2,121 |
| Sep 19, 2024 | 379.60 | 395.00 | 381.00 | 393.00 | 393.00 | 7,254 |
| Sep 18, 2024 | 375.50 | 377.40 | 374.80 | 375.50 | 375.50 | 6,808 |
| Sep 17, 2024 | 374.70 | 378.60 | 375.60 | 374.70 | 374.70 | 14,941 |
| Sep 16, 2024 | 384.40 | 378.20 | 375.00 | 378.20 | 378.20 | 771 |
| Sep 13, 2024 | 380.50 | 386.40 | 381.40 | 386.00 | 386.00 | 2,526 |
| Sep 12, 2024 | 364.10 | 381.00 | 377.00 | 378.40 | 378.40 | 663 |
| Sep 11, 2024 | 371.40 | 369.00 | 361.20 | 363.40 | 363.40 | 1,487 |
| Sep 10, 2024 | 367.70 | 369.40 | 367.80 | 366.90 | 366.90 | 1,194 |
| Sep 9, 2024 | 362.40 | 367.80 | 364.20 | 367.70 | 367.70 | 2,477 |
| Sep 6, 2024 | 359.50 | 363.40 | 359.80 | 359.50 | 359.50 | 5,537 |
| Sep 5, 2024 | 363.00 | 362.80 | 356.80 | 361.40 | 361.40 | 4,523 |
| Sep 4, 2024 | 362.20 | 365.40 | 358.20 | 362.20 | 362.20 | 2,805 |
| Sep 3, 2024 | 373.30 | 376.40 | 367.60 | 372.30 | 372.30 | 3,808 |
| Sep 2, 2024 | 377.40 | 377.40 | 371.60 | 376.40 | 376.40 | 300,052 |
| Aug 30, 2024 | 378.20 | 378.60 | 372.80 | 377.00 | 377.00 | 1,509 |
| Aug 29, 2024 | 377.20 | 377.80 | 374.80 | 373.70 | 373.70 | 1,877 |
| Aug 28, 2024 | 374.70 | 382.60 | 373.00 | 374.90 | 374.90 | 3,490 |
| Aug 27, 2024 | 365.10 | 373.20 | 365.60 | 370.20 | 370.20 | 6,223 |
| Aug 23, 2024 | 382.50 | 380.60 | 374.00 | 379.80 | 379.80 | 5,997 |
| Aug 22, 2024 | 378.60 | 381.60 | 378.20 | 381.90 | 381.90 | 4,151 |
| Aug 21, 2024 | 375.50 | 380.80 | 375.80 | 377.60 | 377.60 | 2,716 |
| Aug 20, 2024 | 373.50 | 375.20 | 372.40 | 372.10 | 372.10 | 4,964 |
| Aug 19, 2024 | 373.50 | 375.00 | 372.20 | 371.80 | 371.80 | 1,749 |
| Aug 16, 2024 | 378.00 | 377.40 | 373.40 | 375.30 | 375.30 | 395,829 |
| Aug 15, 2024 | 370.40 | 375.80 | 369.20 | 372.10 | 372.10 | 2,587 |
| Aug 14, 2024 | 365.90 | 371.60 | 363.80 | 371.00 | 371.00 | 3,390 |
| Aug 13, 2024 | 371.00 | 372.00 | 361.40 | 365.50 | 365.50 | 2,566 |
| Aug 12, 2024 | 358.90 | 371.00 | 363.00 | 358.90 | 358.90 | 4,102 |
| Aug 9, 2024 | 356.50 | 360.40 | 356.80 | 356.50 | 356.50 | 5,270 |
| Aug 8, 2024 | 348.30 | 351.20 | 345.40 | 348.30 | 348.30 | 4,247 |
| Aug 7, 2024 | 350.90 | 356.40 | 350.80 | 355.80 | 355.80 | 3,708 |
| Aug 6, 2024 | 349.70 | 350.80 | 343.40 | 349.90 | 349.90 | 2,070 |
| Aug 5, 2024 | 334.30 | 349.80 | 337.80 | 345.20 | 345.20 | 6,995 |
| Aug 2, 2024 | 362.00 | 361.20 | 348.80 | 350.70 | 350.70 | 2,637 |
| Aug 1, 2024 | 377.40 | 378.00 | 367.40 | 371.80 | 371.80 | 191,598 |
| Jul 31, 2024 | 377.80 | 378.40 | 375.60 | 377.80 | 377.80 | 1,751 |
| Jul 30, 2024 | 370.80 | 379.40 | 372.80 | 376.00 | 376.00 | 1,251 |
| Jul 29, 2024 | 380.70 | 377.40 | 370.00 | 375.10 | 375.10 | 6,552 |
| Jul 26, 2024 | 378.40 | 383.00 | 378.80 | 378.40 | 378.40 | 2,321 |
| Jul 25, 2024 | 387.20 | 383.60 | 377.00 | 380.70 | 380.70 | 1,664 |
| Jul 24, 2024 | 400.40 | 398.00 | 388.60 | 394.60 | 394.60 | 2,762 |
| Jul 23, 2024 | 401.00 | 403.00 | 400.20 | 403.40 | 403.40 | 2,632 |
| Jul 22, 2024 | 388.50 | 402.00 | 390.40 | 400.20 | 400.20 | 23,680 |
| Jul 19, 2024 | 390.10 | 393.00 | 385.40 | 390.10 | 390.10 | 48,905 |
| Jul 18, 2024 | 401.00 | 399.60 | 392.60 | 393.80 | 393.80 | 1,928 |
| Jul 17, 2024 | 414.30 | 408.40 | 401.40 | 402.20 | 402.20 | 2,040 |
| Jul 16, 2024 | 408.60 | 415.00 | 407.00 | 415.30 | 415.30 | 1,707 |
| Jul 15, 2024 | 414.90 | 418.20 | 408.00 | 407.10 | 407.10 | 4,925 |
| Jul 12, 2024 | 405.10 | 418.60 | 385.80 | 415.10 | 415.10 | 5,313 |
| Jul 11, 2024 | 430.90 | 431.20 | 424.60 | 430.90 | 430.90 | 1,589 |
| Jul 10, 2024 | 426.00 | 430.40 | 422.80 | 426.00 | 426.00 | 2,290 |
| Jul 9, 2024 | 428.10 | 430.60 | 425.60 | 428.10 | 428.10 | 1,690 |
| Jul 8, 2024 | 421.50 | 427.00 | 420.80 | 421.50 | 421.50 | 11,273 |
| Jul 5, 2024 | 422.50 | 426.60 | 419.20 | 421.30 | 421.30 | 5,721 |
| Jul 4, 2024 | 400.20 | 420.20 | 402.80 | 417.60 | 417.60 | 3,465 |
| Jul 3, 2024 | 407.70 | 408.40 | 400.60 | 401.40 | 401.40 | 4,185 |
| Jul 2, 2024 | 405.70 | 409.40 | 399.20 | 407.30 | 407.30 | 3,859 |
| Jul 1, 2024 | 408.80 | 408.80 | 402.80 | 404.50 | 404.50 | 416,774 |
| Jun 28, 2024 | 421.10 | 421.40 | 408.20 | 408.60 | 408.60 | 3,354 |
| Jun 27, 2024 | 418.20 | 420.80 | 417.29 | 418.20 | 418.20 | 1,461 |
| Jun 26, 2024 | 420.30 | 425.40 | 419.20 | 420.30 | 420.30 | 2,202 |
| Jun 25, 2024 | 419.60 | 420.00 | 413.60 | 418.40 | 418.40 | 12,211 |
| Jun 24, 2024 | 441.80 | 442.80 | 420.00 | 421.90 | 421.90 | 239,483 |
| Jun 21, 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
| Jun 20, 2024 | 442.20 | 448.20 | 442.00 | 441.80 | 441.80 | 181,644 |
| Jun 19, 2024 | 441.40 | 442.20 | 439.20 | 441.40 | 441.40 | 356 |
| Jun 18, 2024 | 449.00 | 449.60 | 441.40 | 441.80 | 441.80 | 2,048 |
| Jun 17, 2024 | 437.90 | 447.00 | 436.80 | 443.40 | 443.40 | 1,391 |
| Jun 14, 2024 | 444.50 | 440.60 | 431.00 | 436.70 | 436.70 | 980 |
| Jun 13, 2024 | 444.90 | 446.80 | 432.00 | 437.50 | 437.50 | 4,922 |
| Jun 12, 2024 | 428.30 | 440.20 | 431.60 | 441.00 | 441.00 | 972 |
| Jun 11, 2024 | 425.00 | 435.80 | 424.40 | 424.60 | 424.60 | 3,080 |
| Jun 10, 2024 | 410.80 | 423.80 | 410.20 | 418.40 | 418.40 | 543 |
| Jun 7, 2024 | 412.90 | 413.80 | 408.80 | 413.10 | 413.10 | 809 |
| Jun 6, 2024 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | - |
| Jun 5, 2024 | 406.70 | 408.40 | 403.20 | 408.20 | 408.20 | 783 |
| Jun 4, 2024 | 406.30 | 411.40 | 405.00 | 411.20 | 411.20 | 396,402 |
| Jun 3, 2024 | 416.20 | 418.20 | 405.00 | 410.40 | 410.40 | 3,312 |
| May 31, 2024 | 408.00 | 415.20 | 402.00 | 412.10 | 412.10 | 367,772 |
| May 30, 2024 | 408.40 | 408.80 | 406.20 | 405.50 | 405.50 | 747 |
| May 29, 2024 | 410.80 | 411.60 | 408.80 | 410.40 | 410.40 | 1,648 |
| May 28, 2024 | 416.60 | 417.00 | 408.60 | 410.60 | 410.60 | 1,295 |
| May 24, 2024 | 416.80 | 421.40 | 416.80 | 420.90 | 420.90 | 1,045 |
| May 23, 2024 | 418.80 | 422.20 | 417.40 | 419.80 | 419.80 | 1,936 |
| May 22, 2024 | 418.80 | 418.80 | 415.00 | 413.50 | 413.50 | 1,830 |
| May 21, 2024 | 412.50 | 420.80 | 414.60 | 419.60 | 419.60 | 2,712 |
| May 20, 2024 | 407.50 | 411.80 | 408.60 | 409.20 | 409.20 | 1,387 |
| May 17, 2024 | 399.30 | 407.00 | 398.60 | 403.80 | 403.80 | 1,810 |
| May 16, 2024 | 405.50 | 406.00 | 399.00 | 397.70 | 397.70 | 603,618 |
| May 15, 2024 | 401.20 | 402.00 | 394.60 | 400.60 | 400.60 | 491 |
| May 14, 2024 | 395.40 | 399.20 | 389.40 | 395.00 | 395.00 | 3,023 |
| May 13, 2024 | 399.70 | 400.00 | 395.60 | 399.70 | 399.70 | 702 |
| May 10, 2024 | 4.50 Dividend | |||||
| May 10, 2024 | 395.60 | 400.00 | 391.80 | 396.90 | 396.90 | 4,942 |
| May 9, 2024 | 395.20 | 395.20 | 395.20 | 395.20 | 390.70 | - |
| May 8, 2024 | 395.20 | 399.60 | 394.60 | 395.20 | 390.70 | 10,477 |
| May 7, 2024 | 395.60 | 396.40 | 390.00 | 395.20 | 390.70 | 370,751 |
| May 3, 2024 | 381.50 | 388.00 | 377.80 | 386.40 | 382.00 | 584 |
| May 2, 2024 | 388.50 | 378.48 | 375.80 | 378.00 | 373.70 | 4,953 |
| May 1, 2024 | 380.70 | 380.70 | 380.70 | 380.70 | 376.37 | - |
| Apr 30, 2024 | 383.10 | 387.80 | 383.80 | 380.70 | 376.37 | 385,940 |
| Apr 29, 2024 | 381.50 | 384.40 | 374.80 | 380.70 | 376.37 | 8,619 |
| Apr 26, 2024 | 376.60 | 381.78 | 374.40 | 379.00 | 374.68 | 11,323 |
| Apr 25, 2024 | 379.60 | 380.40 | 370.80 | 374.30 | 370.04 | 3,688 |
| Apr 24, 2024 | 377.60 | 380.20 | 374.80 | 380.90 | 376.56 | 9,791 |
| Apr 23, 2024 | 368.80 | 378.00 | 367.40 | 372.10 | 367.86 | 14,169 |
| Apr 22, 2024 | 375.30 | 375.60 | 365.60 | 369.80 | 365.59 | 257,610 |
| Apr 19, 2024 | 369.80 | 377.40 | 368.40 | 377.00 | 372.71 | 10,518 |
| Apr 18, 2024 | 395.00 | 391.00 | 361.20 | 368.80 | 364.60 | 15,736 |
| Apr 17, 2024 | 352.60 | 360.40 | 353.00 | 358.10 | 354.02 | 388,639 |
| Apr 16, 2024 | 359.30 | 360.20 | 349.20 | 358.70 | 354.62 | 9,105 |
| Apr 15, 2024 | 357.90 | 365.00 | 358.00 | 361.80 | 357.68 | 27,236 |
| Apr 12, 2024 | 358.50 | 369.00 | 357.40 | 357.50 | 353.43 | 13,929 |
| Apr 11, 2024 | 350.90 | 357.60 | 350.40 | 355.60 | 351.55 | 17,127 |
| Apr 10, 2024 | 364.90 | 361.00 | 337.80 | 352.00 | 347.99 | 27,645 |
| Apr 9, 2024 | 375.50 | 377.00 | 368.00 | 370.00 | 365.79 | 6,340 |