Unlock stock picks and a broker-level newsfeed that powers Wall Street.
342.50
+9.70
+(2.91%)
At close: March 14 at 5:07:17 PM GMT
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 14, 2025 | 329.80 | 343.40 | 329.00 | 342.50 | 342.50 | 1,763 |
| Mar 13, 2025 | 325.00 | 332.40 | 327.00 | 332.80 | 332.80 | 723 |
| Mar 12, 2025 | 322.10 | 328.60 | 324.80 | 324.60 | 324.60 | 1,941 |
| Mar 11, 2025 | 323.10 | 324.20 | 318.20 | 323.10 | 323.10 | 1,414 |
| Mar 10, 2025 | 329.60 | 329.60 | 324.60 | 324.80 | 324.80 | 1,544 |
| Mar 7, 2025 | 330.50 | 332.00 | 326.60 | 329.80 | 329.80 | 1,349 |
| Mar 6, 2025 | 339.10 | 337.20 | 331.20 | 332.60 | 332.60 | 813 |
| Mar 5, 2025 | 342.90 | 347.20 | 337.40 | 335.30 | 335.30 | 1,569 |
| Mar 4, 2025 | 349.00 | 349.60 | 336.00 | 342.70 | 342.70 | 1,388 |
| Mar 3, 2025 | 356.40 | 356.40 | 352.80 | 356.60 | 356.60 | 5,832 |
| Feb 28, 2025 | 358.30 | 357.80 | 353.80 | 358.30 | 358.30 | 9,650 |
| Feb 27, 2025 | 364.40 | 364.00 | 359.00 | 364.40 | 364.40 | 1,491 |
| Feb 26, 2025 | 367.10 | 369.60 | 365.20 | 367.10 | 367.10 | 417 |
| Feb 25, 2025 | 374.90 | 375.60 | 365.60 | 367.50 | 367.50 | 1,606 |
| Feb 24, 2025 | 385.80 | 384.60 | 375.60 | 377.80 | 377.80 | 901 |
| Feb 21, 2025 | 388.80 | 402.80 | 386.20 | 388.80 | 388.80 | 1,318 |
| Feb 20, 2025 | 401.40 | 401.00 | 382.80 | 383.50 | 383.50 | 37,334 |
| Feb 19, 2025 | 415.70 | 417.00 | 401.60 | 402.30 | 402.30 | 1,037 |
| Feb 18, 2025 | 416.20 | 415.40 | 412.60 | 415.70 | 415.70 | 760 |
| Feb 17, 2025 | 414.50 | 416.40 | 414.00 | 415.10 | 415.10 | 777 |
| Feb 14, 2025 | 412.20 | 417.40 | 410.80 | 411.10 | 411.10 | 751 |
| Feb 13, 2025 | 407.10 | 412.80 | 403.00 | 407.10 | 407.10 | 580 |
| Feb 12, 2025 | 409.40 | 412.00 | 403.80 | 410.70 | 410.70 | 481 |
| Feb 11, 2025 | 406.10 | 409.60 | 405.00 | 405.60 | 405.60 | 4,644 |
| Feb 10, 2025 | 403.30 | 407.00 | 405.20 | 408.80 | 408.80 | 890 |
| Feb 7, 2025 | 408.80 | 410.40 | 404.00 | 410.10 | 410.10 | 332 |
| Feb 6, 2025 | 401.20 | 411.80 | 402.20 | 408.00 | 408.00 | 525 |
| Feb 5, 2025 | 395.10 | 400.20 | 391.00 | 396.60 | 396.60 | 546 |
| Feb 4, 2025 | 392.40 | 396.00 | 390.60 | 396.00 | 396.00 | 897 |
| Feb 3, 2025 | 393.60 | 394.60 | 383.00 | 389.80 | 389.80 | 823 |
| Jan 31, 2025 | 401.20 | 405.40 | 401.60 | 404.00 | 404.00 | 541 |
| Jan 30, 2025 | 395.50 | 402.60 | 396.80 | 402.50 | 402.50 | 765 |
| Jan 29, 2025 | 394.10 | 395.80 | 392.60 | 396.80 | 396.80 | 399 |
| Jan 28, 2025 | 388.20 | 394.40 | 388.00 | 393.80 | 393.80 | 902 |
| Jan 27, 2025 | 385.80 | 389.20 | 383.20 | 386.30 | 386.30 | 700 |
| Jan 24, 2025 | 393.60 | 397.80 | 390.60 | 396.80 | 396.80 | 1,809 |
| Jan 23, 2025 | 389.60 | 394.40 | 388.80 | 390.30 | 390.30 | 1,209 |
| Jan 22, 2025 | 384.80 | 395.20 | 390.20 | 388.20 | 388.20 | 431 |
| Jan 21, 2025 | 378.70 | 384.20 | 376.80 | 384.40 | 384.40 | 685 |
| Jan 20, 2025 | 379.30 | 380.20 | 376.60 | 380.00 | 380.00 | 354 |
| Jan 17, 2025 | 380.40 | 381.20 | 377.80 | 379.30 | 379.30 | 1,269 |
| Jan 16, 2025 | 380.60 | 381.40 | 375.60 | 379.70 | 379.70 | 1,095 |
| Jan 15, 2025 | 367.10 | 377.80 | 369.00 | 378.30 | 378.30 | 1,533 |
| Jan 14, 2025 | 365.40 | 370.40 | 366.00 | 366.50 | 366.50 | 1,403 |
| Jan 13, 2025 | 373.20 | 370.00 | 361.00 | 365.00 | 365.00 | 1,641 |
| Jan 10, 2025 | 375.30 | 382.20 | 375.60 | 376.00 | 376.00 | 857 |
| Jan 9, 2025 | 391.10 | 388.40 | 371.00 | 373.40 | 373.40 | 886 |
| Jan 8, 2025 | 393.20 | 398.40 | 391.60 | 395.50 | 395.50 | 661 |
| Jan 7, 2025 | 395.70 | 405.80 | 393.00 | 392.20 | 392.20 | 481 |
| Jan 6, 2025 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
| Jan 3, 2025 | 393.60 | 395.60 | 390.60 | 392.60 | 392.60 | 529 |
| Jan 2, 2025 | 383.30 | 395.00 | 387.40 | 388.00 | 388.00 | 902 |
| Dec 31, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Dec 30, 2024 | 379.30 | 382.20 | 378.80 | 380.00 | 380.00 | 904 |
| Dec 27, 2024 | 376.00 | 381.40 | 379.20 | 377.00 | 377.00 | 373 |
| Dec 24, 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| Dec 23, 2024 | 376.20 | 377.60 | 371.80 | 373.80 | 373.80 | 680 |
| Dec 20, 2024 | 371.30 | 377.00 | 368.80 | 371.50 | 371.50 | 860 |
| Dec 19, 2024 | 375.70 | 378.00 | 374.40 | 376.00 | 376.00 | 1,874 |
| Dec 18, 2024 | 372.20 | 382.40 | 374.60 | 382.30 | 382.30 | 362 |
| Dec 17, 2024 | 385.40 | 383.20 | 371.00 | 375.50 | 375.50 | 820 |
| Dec 16, 2024 | 386.70 | 385.80 | 382.20 | 385.40 | 385.40 | 267 |
| Dec 13, 2024 | 386.30 | 391.40 | 385.80 | 387.70 | 387.70 | 385 |
| Dec 12, 2024 | 388.20 | 389.00 | 383.00 | 389.80 | 389.80 | 641 |
| Dec 11, 2024 | 388.80 | 389.60 | 383.20 | 387.30 | 387.30 | 559 |
| Dec 10, 2024 | 391.50 | 393.60 | 391.00 | 394.50 | 394.50 | 285 |
| Dec 9, 2024 | 396.00 | 400.60 | 391.80 | 397.60 | 397.60 | 945 |
| Dec 6, 2024 | 390.30 | 395.40 | 388.60 | 394.50 | 394.50 | 686 |
| Dec 5, 2024 | 378.70 | 391.80 | 384.40 | 388.40 | 388.40 | 2,257 |
| Dec 4, 2024 | 369.00 | 377.00 | 372.20 | 372.80 | 372.80 | 7,502 |
| Dec 3, 2024 | 374.90 | 372.40 | 367.20 | 373.60 | 373.60 | 365 |
| Dec 2, 2024 | 366.90 | 371.60 | 364.60 | 366.50 | 366.50 | 1,876 |
| Nov 29, 2024 | 370.30 | 372.00 | 366.80 | 371.70 | 371.70 | 1,865 |
| Nov 28, 2024 | 369.20 | 373.80 | 370.00 | 371.50 | 371.50 | 687 |
| Nov 27, 2024 | 369.40 | 370.80 | 366.00 | 369.60 | 369.60 | 1,464 |
| Nov 26, 2024 | 372.80 | 373.60 | 368.60 | 373.40 | 373.40 | 518 |
| Nov 25, 2024 | 372.00 | 376.40 | 370.80 | 369.80 | 369.80 | 33,521 |
| Nov 22, 2024 | 357.40 | 367.20 | 357.00 | 367.30 | 367.30 | 1,016 |
| Nov 21, 2024 | 355.70 | 356.20 | 351.80 | 355.50 | 355.50 | 580 |
| Nov 20, 2024 | 358.10 | 361.37 | 355.20 | 361.00 | 361.00 | 507 |
| Nov 19, 2024 | 363.70 | 364.80 | 354.60 | 357.40 | 357.40 | 1,835 |
| Nov 18, 2024 | 368.80 | 370.00 | 364.00 | 369.40 | 369.40 | 324 |
| Nov 15, 2024 | 376.20 | 377.00 | 369.60 | 373.20 | 373.20 | 345 |
| Nov 14, 2024 | 369.20 | 378.00 | 372.40 | 371.70 | 371.70 | 453 |
| Nov 13, 2024 | 379.30 | 381.20 | 367.00 | 371.30 | 371.30 | 3,915 |
| Nov 12, 2024 | 387.70 | 384.60 | 377.40 | 379.10 | 379.10 | 415 |
| Nov 11, 2024 | 383.70 | 392.00 | 385.60 | 390.70 | 390.70 | 244 |
| Nov 8, 2024 | 376.80 | 382.40 | 372.40 | 384.00 | 384.00 | 1,026 |
| Nov 7, 2024 | 374.10 | 379.80 | 373.80 | 381.60 | 381.60 | 851 |
| Nov 6, 2024 | 377.40 | 387.40 | 374.80 | 377.00 | 377.00 | 1,733 |
| Nov 5, 2024 | 379.10 | 378.80 | 374.60 | 379.10 | 379.10 | 755 |
| Nov 4, 2024 | 378.10 | 380.00 | 377.20 | 378.90 | 378.90 | 1,535 |
| Nov 1, 2024 | 381.20 | 382.80 | 378.60 | 382.30 | 382.30 | 208 |
| Oct 31, 2024 | 382.10 | 383.20 | 379.40 | 382.30 | 382.30 | 172 |
| Oct 30, 2024 | 396.00 | 398.00 | 388.40 | 388.60 | 388.60 | 1,018 |
| Oct 29, 2024 | 402.10 | 405.80 | 398.60 | 402.10 | 402.10 | 493 |
| Oct 28, 2024 | 396.20 | 402.00 | 396.40 | 396.60 | 396.60 | 564 |
| Oct 25, 2024 | 391.50 | 397.80 | 393.20 | 392.20 | 392.20 | 3,866 |
| Oct 24, 2024 | 384.20 | 396.60 | 391.60 | 392.00 | 392.00 | 1,620 |
| Oct 23, 2024 | 385.20 | 389.00 | 382.00 | 386.30 | 386.30 | 443 |
| Oct 22, 2024 | 383.50 | 389.00 | 378.80 | 383.50 | 383.50 | 2,455 |
| Oct 21, 2024 | 389.40 | 390.00 | 383.00 | 389.40 | 389.40 | 393 |
| Oct 18, 2024 | 389.60 | 391.80 | 387.60 | 389.60 | 389.60 | 531 |
| Oct 17, 2024 | 387.50 | 392.24 | 385.00 | 388.80 | 388.80 | 2,085 |
| Oct 16, 2024 | 386.10 | 384.30 | 382.40 | 386.10 | 386.10 | 352 |
| Oct 15, 2024 | 378.50 | 387.20 | 382.60 | 387.70 | 387.70 | 577 |
| Oct 14, 2024 | 382.30 | 384.20 | 376.80 | 383.70 | 383.70 | 591 |
| Oct 11, 2024 | 377.00 | 382.60 | 377.60 | 378.90 | 378.90 | 2,710 |
| Oct 10, 2024 | 383.70 | 380.80 | 376.80 | 383.70 | 383.70 | 1,090 |
| Oct 9, 2024 | 384.40 | 384.20 | 380.60 | 382.10 | 382.10 | 332 |
| Oct 8, 2024 | 385.20 | 387.20 | 382.60 | 384.40 | 384.40 | 1,826 |
| Oct 7, 2024 | 394.70 | 390.80 | 384.40 | 386.50 | 386.50 | 351 |
| Oct 4, 2024 | 398.30 | 399.20 | 394.60 | 399.70 | 399.70 | 714 |
| Oct 3, 2024 | 397.00 | 397.60 | 391.60 | 397.00 | 397.00 | 217 |
| Oct 2, 2024 | 405.40 | 400.00 | 397.60 | 403.30 | 403.30 | 247 |
| Oct 1, 2024 | 412.20 | 415.00 | 408.80 | 404.00 | 404.00 | 469 |
| Sep 30, 2024 | 414.30 | 413.20 | 407.80 | 412.60 | 412.60 | 1,548 |
| Sep 27, 2024 | 409.40 | 417.20 | 407.00 | 415.30 | 415.30 | 829 |
| Sep 26, 2024 | 397.00 | 414.00 | 398.60 | 406.50 | 406.50 | 853 |
| Sep 25, 2024 | 394.50 | 402.20 | 395.00 | 400.60 | 400.60 | 784 |
| Sep 24, 2024 | 413.00 | 409.80 | 393.40 | 394.30 | 394.30 | 1,246 |
| Sep 23, 2024 | 404.60 | 411.40 | 401.60 | 410.30 | 410.30 | 193 |
| Sep 20, 2024 | 405.60 | 409.60 | 402.60 | 408.40 | 408.40 | 257 |
| Sep 19, 2024 | 397.40 | 405.60 | 398.60 | 406.70 | 406.70 | 463 |
| Sep 18, 2024 | 397.40 | 394.80 | 390.80 | 395.50 | 395.50 | 512 |
| Sep 17, 2024 | 400.60 | 403.00 | 400.00 | 402.10 | 402.10 | 1,386 |
| Sep 16, 2024 | 398.10 | 399.00 | 393.00 | 394.10 | 394.10 | 155 |
| Sep 13, 2024 | 398.50 | 401.40 | 395.20 | 397.40 | 397.40 | 595 |
| Sep 12, 2024 | 394.90 | 398.00 | 393.80 | 397.00 | 397.00 | 231 |
| Sep 11, 2024 | 400.40 | 402.60 | 388.80 | 393.00 | 393.00 | 956 |
| Sep 10, 2024 | 396.60 | 401.20 | 396.40 | 398.70 | 398.70 | 437 |
| Sep 9, 2024 | 403.30 | 407.80 | 396.80 | 398.10 | 398.10 | 482 |
| Sep 6, 2024 | 402.10 | 409.20 | 398.20 | 406.10 | 406.10 | 370 |
| Sep 5, 2024 | 409.20 | 409.80 | 405.00 | 409.00 | 409.00 | 243 |
| Sep 4, 2024 | 403.10 | 412.40 | 405.80 | 414.30 | 414.30 | 326 |
| Sep 3, 2024 | 416.60 | 418.40 | 409.40 | 415.70 | 415.70 | 692 |
| Sep 2, 2024 | 418.10 | 417.00 | 408.60 | 414.90 | 414.90 | 550 |
| Aug 30, 2024 | 404.20 | 416.20 | 411.40 | 413.20 | 413.20 | 480 |
| Aug 29, 2024 | 409.60 | 409.80 | 405.00 | 408.60 | 408.60 | 354 |
| Aug 28, 2024 | 413.00 | 414.80 | 406.60 | 410.30 | 410.30 | 9,021 |
| Aug 27, 2024 | 404.80 | 411.20 | 405.20 | 404.80 | 404.80 | 468 |
| Aug 23, 2024 | 399.50 | 406.00 | 402.00 | 402.30 | 402.30 | 488 |
| Aug 22, 2024 | 395.30 | 400.60 | 394.80 | 394.90 | 394.90 | 312 |
| Aug 21, 2024 | 388.60 | 397.80 | 392.40 | 396.40 | 396.40 | 869 |
| Aug 20, 2024 | 384.40 | 387.60 | 384.60 | 385.00 | 385.00 | 153 |
| Aug 19, 2024 | 387.30 | 386.00 | 383.80 | 388.80 | 388.80 | 500 |
| Aug 16, 2024 | 391.10 | 395.00 | 386.00 | 386.50 | 386.50 | 457 |
| Aug 15, 2024 | 384.60 | 388.80 | 380.80 | 386.70 | 386.70 | 902 |
| Aug 14, 2024 | 378.90 | 383.00 | 379.20 | 380.20 | 380.20 | 392 |
| Aug 13, 2024 | 378.50 | 379.80 | 374.00 | 379.50 | 379.50 | 157 |
| Aug 12, 2024 | 377.40 | 378.00 | 373.80 | 377.40 | 377.40 | 506 |
| Aug 9, 2024 | 372.00 | 377.20 | 373.40 | 372.00 | 372.00 | 292 |
| Aug 8, 2024 | 363.70 | 370.40 | 361.80 | 370.70 | 370.70 | 1,131 |
| Aug 7, 2024 | 358.30 | 369.00 | 361.80 | 365.20 | 365.20 | 1,541 |
| Aug 6, 2024 | 362.90 | 365.20 | 354.80 | 357.00 | 357.00 | 421 |
| Aug 5, 2024 | 358.30 | 356.80 | 349.80 | 358.50 | 358.50 | 550 |
| Aug 2, 2024 | 386.10 | 383.00 | 374.20 | 376.20 | 376.20 | 391 |
| Aug 1, 2024 | 401.60 | 402.60 | 390.60 | 393.60 | 393.60 | 319 |
| Jul 31, 2024 | 407.50 | 404.40 | 401.80 | 407.50 | 407.50 | 1,561 |
| Jul 30, 2024 | 402.30 | 406.40 | 403.00 | 402.30 | 402.30 | 196 |
| Jul 29, 2024 | 399.70 | 405.20 | 401.00 | 399.70 | 399.70 | 681 |
| Jul 26, 2024 | 390.90 | 400.80 | 392.20 | 398.50 | 398.50 | 844 |
| Jul 25, 2024 | 395.70 | 391.80 | 384.20 | 388.20 | 388.20 | 111 |
| Jul 24, 2024 | 400.00 | 400.00 | 396.20 | 400.00 | 400.00 | 45,050 |
| Jul 23, 2024 | 399.30 | 401.00 | 397.20 | 399.30 | 399.30 | 294 |
| Jul 22, 2024 | 392.60 | 397.80 | 393.00 | 393.40 | 393.40 | 765 |
| Jul 19, 2024 | 390.70 | 391.60 | 387.80 | 390.70 | 390.70 | 281 |
| Jul 18, 2024 | 384.40 | 390.00 | 385.20 | 390.10 | 390.10 | 802 |
| Jul 17, 2024 | 361.60 | 383.00 | 365.00 | 383.70 | 383.70 | 1,407 |
| Jul 16, 2024 | 352.20 | 361.60 | 352.20 | 358.50 | 358.50 | 1,173 |
| Jul 15, 2024 | 352.80 | 353.60 | 351.80 | 352.20 | 352.20 | 439 |
| Jul 12, 2024 | 352.00 | 355.60 | 347.00 | 350.90 | 350.90 | 1,386 |
| Jul 11, 2024 | 349.20 | 352.20 | 347.40 | 349.20 | 349.20 | 704 |
| Jul 10, 2024 | 348.80 | 351.00 | 346.60 | 349.40 | 349.40 | 426 |
| Jul 9, 2024 | 351.10 | 351.60 | 349.80 | 351.10 | 351.10 | 243 |
| Jul 8, 2024 | 351.30 | 351.20 | 348.40 | 350.50 | 350.50 | 510 |
| Jul 5, 2024 | 350.50 | 354.00 | 350.60 | 350.50 | 350.50 | 617 |
| Jul 4, 2024 | 350.10 | 352.40 | 349.40 | 350.10 | 350.10 | 121 |
| Jul 3, 2024 | 353.60 | 351.20 | 348.80 | 353.40 | 353.40 | 1,096 |
| Jul 2, 2024 | 353.20 | 353.00 | 346.40 | 346.30 | 346.30 | 1,156 |
| Jul 1, 2024 | 357.80 | 357.00 | 351.20 | 357.80 | 357.80 | 462 |
| Jun 28, 2024 | 360.00 | 361.40 | 356.20 | 360.00 | 360.00 | 914 |
| Jun 27, 2024 | 356.00 | 359.60 | 355.20 | 356.00 | 356.00 | 954 |
| Jun 26, 2024 | 359.50 | 363.20 | 356.40 | 360.00 | 360.00 | 658 |
| Jun 25, 2024 | 362.90 | 361.40 | 357.80 | 362.10 | 362.10 | 677 |
| Jun 24, 2024 | 362.90 | 367.80 | 359.80 | 362.90 | 362.90 | 503 |
| Jun 21, 2024 | 364.80 | 364.80 | 364.80 | 364.80 | 364.80 | - |
| Jun 20, 2024 | 359.10 | 365.00 | 362.40 | 364.80 | 364.80 | 391 |
| Jun 19, 2024 | 363.10 | 362.00 | 357.60 | 363.10 | 363.10 | 526 |
| Jun 18, 2024 | 363.10 | 364.00 | 361.60 | 363.10 | 363.10 | 915 |
| Jun 17, 2024 | 363.50 | 362.80 | 354.40 | 356.80 | 356.80 | 623 |
| Jun 14, 2024 | 367.50 | 368.60 | 358.40 | 360.80 | 360.80 | 1,194 |
| Jun 13, 2024 | 379.30 | 378.40 | 368.20 | 371.50 | 371.50 | 309 |
| Jun 12, 2024 | 373.20 | 381.00 | 371.20 | 381.00 | 381.00 | 919 |
| Jun 11, 2024 | 371.30 | 374.80 | 369.40 | 374.30 | 374.30 | 7,435 |
| Jun 10, 2024 | 372.40 | 372.40 | 365.80 | 371.50 | 371.50 | 546 |
| Jun 7, 2024 | 370.30 | 371.00 | 368.00 | 370.10 | 370.10 | 658 |
| Jun 6, 2024 | 370.10 | 370.10 | 370.10 | 370.10 | 370.10 | - |
| Jun 5, 2024 | 369.40 | 370.80 | 365.20 | 370.10 | 370.10 | 535 |
| Jun 4, 2024 | 365.00 | 370.80 | 366.00 | 365.40 | 365.40 | 573 |
| Jun 3, 2024 | 366.10 | 366.00 | 362.00 | 364.60 | 364.60 | 328 |
| May 31, 2024 | 359.10 | 366.00 | 354.60 | 365.40 | 365.40 | 3,962 |
| May 30, 2024 | 361.60 | 360.40 | 356.60 | 358.30 | 358.30 | 653 |
| May 29, 2024 | 359.10 | 364.20 | 361.20 | 359.30 | 359.30 | 1,100 |
| May 28, 2024 | 363.30 | 365.20 | 361.00 | 363.30 | 363.30 | 728 |
| May 24, 2024 | 362.10 | 365.20 | 362.60 | 361.60 | 361.60 | 113 |
| May 23, 2024 | 364.00 | 367.60 | 365.20 | 364.60 | 364.60 | 682 |
| May 22, 2024 | 363.50 | 365.00 | 363.20 | 363.30 | 363.30 | 973 |
| May 21, 2024 | 367.50 | 368.60 | 362.40 | 362.10 | 362.10 | 1,967 |
| May 20, 2024 | 366.70 | 371.20 | 368.60 | 367.50 | 367.50 | 417 |
| May 17, 2024 | 366.70 | 368.00 | 366.20 | 367.50 | 367.50 | 542 |
| May 16, 2024 | 374.50 | 373.60 | 367.60 | 368.60 | 368.60 | 292 |
| May 15, 2024 | 371.70 | 375.60 | 369.40 | 375.70 | 375.70 | 851 |
| May 14, 2024 | 367.70 | 371.40 | 369.40 | 370.30 | 370.30 | 794 |
| May 13, 2024 | 373.40 | 380.40 | 364.00 | 366.90 | 366.90 | 719 |
| May 10, 2024 | 363.50 | 371.20 | 365.80 | 372.60 | 372.60 | 54,530 |
| May 9, 2024 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | - |
| May 8, 2024 | 2.50 Dividend | |||||
| May 8, 2024 | 361.80 | 364.40 | 362.00 | 360.80 | 360.80 | 4,588 |
| May 7, 2024 | 360.80 | 361.80 | 357.40 | 360.80 | 358.30 | 949 |
| May 3, 2024 | 345.40 | 354.80 | 344.20 | 352.60 | 350.16 | 817 |
| May 2, 2024 | 348.60 | 345.00 | 341.00 | 345.00 | 342.61 | 221 |
| May 1, 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 339.93 | - |
| Apr 30, 2024 | 346.30 | 348.40 | 345.40 | 342.30 | 339.93 | 957 |
| Apr 29, 2024 | 334.50 | 345.00 | 336.00 | 342.30 | 339.93 | 728 |
| Apr 26, 2024 | 326.50 | 334.40 | 331.23 | 335.30 | 332.98 | 2,610 |
| Apr 25, 2024 | 333.20 | 337.20 | 323.40 | 326.30 | 324.04 | 45,908 |
| Apr 24, 2024 | 333.40 | 337.20 | 332.20 | 339.10 | 336.75 | 2,017 |
| Apr 23, 2024 | 320.60 | 330.98 | 321.00 | 329.60 | 327.32 | 2,179 |
| Apr 22, 2024 | 324.60 | 324.00 | 320.80 | 323.70 | 321.46 | 1,505 |
| Apr 19, 2024 | 320.40 | 323.20 | 316.20 | 318.10 | 315.90 | 1,336 |
| Apr 18, 2024 | 327.10 | 329.60 | 321.40 | 324.40 | 322.15 | 1,244 |
| Apr 17, 2024 | 321.80 | 328.00 | 323.27 | 323.50 | 321.26 | 2,038 |
| Apr 16, 2024 | 324.20 | 325.80 | 321.60 | 321.40 | 319.17 | 1,275 |
| Apr 15, 2024 | 327.50 | 332.00 | 329.38 | 329.40 | 327.12 | 1,780 |
| Apr 12, 2024 | 330.50 | 337.40 | 327.38 | 332.00 | 329.70 | 1,281 |
| Apr 11, 2024 | 325.80 | 329.00 | 321.60 | 325.40 | 323.15 | 83,122 |
| Apr 10, 2024 | 328.40 | 330.00 | 324.20 | 323.70 | 321.46 | 2,493 |
| Apr 9, 2024 | 329.80 | 331.40 | 324.60 | 329.80 | 327.51 | 2,278 |
| Apr 8, 2024 | 323.50 | 331.40 | 322.80 | 329.60 | 327.32 | 4,229 |
| Apr 5, 2024 | 316.40 | 323.00 | 316.40 | 322.50 | 320.27 | 2,535 |
| Apr 4, 2024 | 326.30 | 324.40 | 319.80 | 320.00 | 317.78 | 1,686 |
| Apr 3, 2024 | 325.80 | 326.58 | 322.40 | 325.80 | 323.54 | 3,102 |
| Apr 2, 2024 | 343.50 | 343.00 | 325.40 | 329.40 | 327.12 | 6,818 |
| Mar 28, 2024 | 339.50 | 343.60 | 342.40 | 339.50 | 337.15 | 1,081 |
| Mar 27, 2024 | 331.50 | 339.80 | 337.00 | 339.50 | 337.15 | 4,325 |
| Mar 26, 2024 | 336.00 | 334.40 | 332.00 | 336.00 | 333.67 | 1,926 |
| Mar 25, 2024 | 339.50 | 340.60 | 334.80 | 340.20 | 337.84 | 2,398 |
| Mar 22, 2024 | 338.10 | 339.80 | 337.60 | 338.10 | 335.76 | 121,980 |
| Mar 21, 2024 | 342.30 | 342.60 | 337.20 | 337.20 | 334.86 | 4,099 |
| Mar 20, 2024 | 333.20 | 338.40 | 329.60 | 333.20 | 330.89 | 3,337 |
| Mar 19, 2024 | 330.90 | 332.99 | 326.40 | 330.90 | 328.61 | 2,122 |
| Mar 18, 2024 | 336.40 | 336.80 | 332.38 | 336.40 | 334.07 | 219,385 |
| Mar 15, 2024 | 333.60 | 339.40 | 332.60 | 333.60 | 331.29 | 37,210 |
| Mar 14, 2024 | 338.90 | 338.80 | 331.00 | 332.20 | 329.90 | 35,173 |