At close: December 30 at 5:33:52 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 |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | - |
| Dec 30, 2024 | 379.80 | 379.60 | 376.40 | 378.30 | 378.30 | 4,547 |
| Dec 27, 2024 | 378.90 | 382.00 | 378.20 | 378.80 | 378.80 | 11,982 |
| Dec 24, 2024 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | - |
| Dec 23, 2024 | 378.80 | 379.20 | 376.30 | 378.80 | 378.80 | 8,002 |
| Dec 20, 2024 | 379.60 | 380.60 | 373.20 | 379.10 | 379.10 | 12,176 |
| Dec 19, 2024 | 381.70 | 386.20 | 381.40 | 382.20 | 382.20 | 16,480 |
| Dec 18, 2024 | 391.30 | 392.20 | 388.20 | 390.90 | 390.90 | 3,642 |
| Dec 17, 2024 | 390.70 | 394.40 | 389.20 | 390.70 | 390.70 | 11,734 |
| Dec 16, 2024 | 392.30 | 394.00 | 389.40 | 392.30 | 392.30 | 10,815 |
| Dec 13, 2024 | 395.80 | 399.60 | 392.80 | 393.90 | 393.90 | 4,630 |
| Dec 12, 2024 | 401.40 | 401.80 | 396.00 | 397.00 | 397.00 | 23,202 |
| Dec 11, 2024 | 397.70 | 403.40 | 395.20 | 402.20 | 402.20 | 10,242 |
| Dec 10, 2024 | 403.40 | 406.80 | 398.00 | 400.60 | 400.60 | 17,148 |
| Dec 9, 2024 | 403.90 | 409.80 | 404.80 | 408.10 | 408.10 | 12,464 |
| Dec 6, 2024 | 387.70 | 401.20 | 390.00 | 399.80 | 399.80 | 31,678 |
| Dec 5, 2024 | 384.00 | 385.60 | 378.40 | 379.80 | 379.80 | 17,140 |
| Dec 4, 2024 | 373.90 | 386.00 | 376.00 | 383.40 | 383.40 | 58,831 |
| Dec 3, 2024 | 369.60 | 374.80 | 370.20 | 373.40 | 373.40 | 16,047 |
| Dec 2, 2024 | 357.30 | 370.40 | 354.20 | 368.00 | 368.00 | 18,841 |
| Nov 29, 2024 | 352.70 | 360.60 | 352.80 | 356.40 | 356.40 | 17,002 |
| Nov 28, 2024 | 351.00 | 356.60 | 351.80 | 355.20 | 355.20 | 775,587 |
| Nov 27, 2024 | 350.10 | 353.80 | 349.00 | 353.40 | 353.40 | 587,734 |
| Nov 26, 2024 | 355.30 | 355.40 | 350.00 | 351.60 | 351.60 | 169,136 |
| Nov 25, 2024 | 357.70 | 359.20 | 355.80 | 358.70 | 358.70 | 333,163 |
| Nov 22, 2024 | 353.40 | 355.60 | 348.40 | 353.80 | 353.80 | 82,188 |
| Nov 21, 2024 | 351.60 | 352.60 | 348.40 | 351.90 | 351.90 | 28,262 |
| Nov 20, 2024 | 355.20 | 356.40 | 351.40 | 351.40 | 351.40 | 8,655 |
| Nov 19, 2024 | 355.00 | 355.40 | 347.20 | 349.50 | 349.50 | 207,733 |
| Nov 18, 2024 | 357.30 | 359.40 | 354.40 | 357.30 | 357.30 | 233,679 |
| Nov 15, 2024 | 360.00 | 363.40 | 358.20 | 359.40 | 359.40 | 147,395 |
| Nov 14, 2024 | 361.10 | 363.40 | 359.60 | 361.50 | 361.50 | 15,869 |
| Nov 13, 2024 | 361.40 | 368.40 | 355.60 | 360.60 | 360.60 | 58,798 |
| Nov 12, 2024 | 371.70 | 373.40 | 362.00 | 363.90 | 363.90 | 36,520 |
| Nov 11, 2024 | 373.40 | 380.00 | 372.40 | 377.50 | 377.50 | 10,462 |
| Nov 8, 2024 | 376.60 | 375.00 | 369.00 | 371.60 | 371.60 | 18,989 |
| Nov 7, 2024 | 365.30 | 379.40 | 364.40 | 374.60 | 374.60 | 15,776 |
| Nov 6, 2024 | 363.30 | 372.60 | 361.60 | 363.50 | 363.50 | 29,653 |
| Nov 5, 2024 | 358.60 | 362.20 | 357.40 | 358.60 | 358.60 | 5,393 |
| Nov 4, 2024 | 354.90 | 360.80 | 354.80 | 358.60 | 358.60 | 14,911 |
| Nov 1, 2024 | 351.20 | 355.00 | 351.80 | 353.10 | 353.10 | 13,155 |
| Oct 31, 2024 | 349.30 | 355.00 | 349.40 | 353.10 | 353.10 | 17,136 |
| Oct 30, 2024 | 357.60 | 360.00 | 355.00 | 357.60 | 357.60 | 23,139 |
| Oct 29, 2024 | 368.80 | 368.20 | 357.80 | 361.00 | 361.00 | 71,047 |
| Oct 28, 2024 | 367.50 | 372.20 | 365.20 | 371.40 | 371.40 | 26,983 |
| Oct 25, 2024 | 360.60 | 368.40 | 361.40 | 364.20 | 364.20 | 22,624 |
| Oct 24, 2024 | 362.90 | 374.80 | 360.40 | 364.00 | 364.00 | 28,169 |
| Oct 23, 2024 | 364.40 | 373.20 | 364.00 | 369.20 | 369.20 | 61,577 |
| Oct 22, 2024 | 364.20 | 367.40 | 360.60 | 364.20 | 364.20 | 33,024 |
| Oct 21, 2024 | 365.90 | 367.40 | 362.40 | 365.30 | 365.30 | 20,876 |
| Oct 18, 2024 | 363.50 | 369.00 | 364.20 | 367.60 | 367.60 | 27,980 |
| Oct 17, 2024 | 359.40 | 366.20 | 359.80 | 363.20 | 363.20 | 63,095 |
| Oct 16, 2024 | 361.30 | 363.50 | 360.20 | 361.30 | 361.30 | 338,857 |
| Oct 15, 2024 | 368.10 | 369.20 | 362.80 | 364.00 | 364.00 | 39,230 |
| Oct 14, 2024 | 366.10 | 369.80 | 365.60 | 367.00 | 367.00 | 175,183 |
| Oct 11, 2024 | 364.70 | 368.00 | 364.80 | 365.30 | 365.30 | 15,735 |
| Oct 10, 2024 | 370.10 | 370.00 | 362.20 | 364.20 | 364.20 | 32,091 |
| Oct 9, 2024 | 368.00 | 370.40 | 367.00 | 368.50 | 368.50 | 26,776 |
| Oct 8, 2024 | 373.10 | 371.60 | 368.00 | 370.40 | 370.40 | 20,120 |
| Oct 7, 2024 | 381.00 | 382.00 | 369.60 | 371.40 | 371.40 | 6,439 |
| Oct 4, 2024 | 376.30 | 381.60 | 374.80 | 380.00 | 380.00 | 12,015 |
| Oct 3, 2024 | 379.20 | 379.60 | 375.60 | 376.40 | 376.40 | 114,631 |
| Oct 2, 2024 | 373.30 | 379.80 | 371.80 | 377.00 | 377.00 | 181,378 |
| Oct 1, 2024 | 390.10 | 391.20 | 373.40 | 377.00 | 377.00 | 15,382 |
| Sep 30, 2024 | 403.90 | 404.40 | 390.20 | 394.50 | 394.50 | 50,725 |
| Sep 27, 2024 | 408.70 | 410.60 | 403.00 | 405.50 | 405.50 | 20,172 |
| Sep 26, 2024 | 405.60 | 414.20 | 407.20 | 410.00 | 410.00 | 8,760 |
| Sep 25, 2024 | 400.40 | 404.80 | 401.00 | 403.50 | 403.50 | 8,356 |
| Sep 24, 2024 | 402.10 | 404.60 | 400.60 | 404.20 | 404.20 | 8,252 |
| Sep 23, 2024 | 400.10 | 402.00 | 396.60 | 398.90 | 398.90 | 10,909 |
| Sep 20, 2024 | 402.90 | 402.60 | 398.20 | 400.90 | 400.90 | 11,541 |
| Sep 19, 2024 | 398.10 | 409.40 | 397.80 | 405.40 | 405.40 | 19,714 |
| Sep 18, 2024 | 394.60 | 396.00 | 393.40 | 394.00 | 394.00 | 71,427 |
| Sep 17, 2024 | 391.70 | 396.00 | 391.20 | 395.60 | 395.60 | 124,144 |
| Sep 16, 2024 | 388.30 | 391.40 | 386.80 | 391.50 | 391.50 | 8,534 |
| Sep 13, 2024 | 386.30 | 391.00 | 385.00 | 391.00 | 391.00 | 37,572 |
| Sep 12, 2024 | 385.80 | 387.80 | 382.80 | 385.40 | 385.40 | 153,794 |
| Sep 11, 2024 | 382.90 | 386.40 | 379.20 | 379.00 | 379.00 | 30,009 |
| Sep 10, 2024 | 384.00 | 386.40 | 381.40 | 383.20 | 383.20 | 8,158 |
| Sep 9, 2024 | 382.10 | 385.60 | 380.00 | 381.70 | 381.70 | 5,009 |
| Sep 6, 2024 | 380.10 | 384.20 | 378.40 | 380.80 | 380.80 | 10,911 |
| Sep 5, 2024 | 385.70 | 387.20 | 380.00 | 381.60 | 381.60 | 20,013 |
| Sep 4, 2024 | 396.80 | 397.20 | 386.80 | 387.80 | 387.80 | 7,458 |
| Sep 3, 2024 | 406.10 | 412.20 | 401.80 | 405.10 | 405.10 | 5,892 |
| Sep 2, 2024 | 400.10 | 399.60 | 394.60 | 396.10 | 396.10 | 6,130 |
| Aug 30, 2024 | 393.80 | 402.00 | 399.20 | 398.60 | 398.60 | 17,360 |
| Aug 29, 2024 | 394.60 | 398.20 | 393.09 | 395.10 | 395.10 | 3,764 |
| Aug 28, 2024 | 390.80 | 395.20 | 390.60 | 395.50 | 395.50 | 10,311 |
| Aug 27, 2024 | 393.70 | 394.60 | 391.00 | 393.70 | 393.70 | 5,984 |
| Aug 23, 2024 | 390.50 | 397.00 | 390.60 | 395.40 | 395.40 | 18,858 |
| Aug 22, 2024 | 386.40 | 392.20 | 386.80 | 390.40 | 390.40 | 17,344 |
| Aug 21, 2024 | 386.50 | 389.00 | 386.60 | 386.50 | 386.50 | 1,760,736 |
| Aug 20, 2024 | 389.40 | 391.40 | 387.00 | 388.60 | 388.60 | 10,426 |
| Aug 19, 2024 | 385.70 | 389.00 | 385.00 | 385.70 | 385.70 | 7,003 |
| Aug 16, 2024 | 387.80 | 388.20 | 383.00 | 386.90 | 386.90 | 149,262 |
| Aug 15, 2024 | 383.60 | 386.00 | 381.20 | 383.20 | 383.20 | 9,372 |
| Aug 14, 2024 | 376.70 | 383.00 | 376.00 | 381.30 | 381.30 | 214,104 |
| Aug 13, 2024 | 379.50 | 381.00 | 373.60 | 376.20 | 376.20 | 17,266 |
| Aug 12, 2024 | 379.70 | 380.20 | 376.20 | 380.10 | 380.10 | 98,444 |
| Aug 9, 2024 | 377.70 | 381.60 | 375.80 | 377.60 | 377.60 | 21,042 |
| Aug 8, 2024 | 371.60 | 377.40 | 370.80 | 375.70 | 375.70 | 25,316 |
| Aug 7, 2024 | 369.80 | 379.40 | 369.80 | 378.70 | 378.70 | 13,989 |
| Aug 6, 2024 | 369.90 | 371.80 | 364.60 | 367.50 | 367.50 | 48,402 |
| Aug 5, 2024 | 359.10 | 369.00 | 354.60 | 364.40 | 364.40 | 21,840 |
| Aug 2, 2024 | 381.00 | 381.80 | 371.80 | 375.40 | 375.40 | 536,361 |
| Aug 1, 2024 | 397.00 | 397.40 | 384.20 | 385.90 | 385.90 | 1,494,578 |
| Jul 31, 2024 | 398.90 | 402.60 | 396.95 | 399.70 | 399.70 | 4,897 |
| Jul 30, 2024 | 394.70 | 398.20 | 394.00 | 395.60 | 395.60 | 92,505 |
| Jul 29, 2024 | 394.90 | 398.40 | 393.40 | 398.30 | 398.30 | 9,965 |
| Jul 26, 2024 | 388.60 | 394.80 | 389.00 | 393.50 | 393.50 | 6,976 |
| Jul 25, 2024 | 386.70 | 390.00 | 382.60 | 386.70 | 386.70 | 7,987 |
| Jul 24, 2024 | 390.90 | 393.40 | 387.40 | 393.30 | 393.30 | 196,416 |
| Jul 23, 2024 | 397.30 | 397.20 | 390.80 | 391.10 | 391.10 | 307,281 |
| Jul 22, 2024 | 399.90 | 401.20 | 396.60 | 400.90 | 400.90 | 222,833 |
| Jul 19, 2024 | 399.60 | 416.00 | 397.00 | 399.30 | 399.30 | 67,639 |
| Jul 18, 2024 | 406.20 | 429.60 | 402.60 | 420.40 | 420.40 | 39,720 |
| Jul 17, 2024 | 405.30 | 406.60 | 400.40 | 407.00 | 407.00 | 284,063 |
| Jul 16, 2024 | 403.50 | 408.00 | 401.40 | 406.50 | 406.50 | 31,252 |
| Jul 15, 2024 | 409.50 | 411.60 | 403.60 | 406.50 | 406.50 | 20,801 |
| Jul 12, 2024 | 405.60 | 413.60 | 403.00 | 412.20 | 412.20 | 9,115 |
| Jul 11, 2024 | 407.70 | 407.40 | 402.80 | 403.50 | 403.50 | 192,443 |
| Jul 10, 2024 | 407.30 | 409.20 | 404.00 | 407.30 | 407.30 | 18,049 |
| Jul 9, 2024 | 418.30 | 417.60 | 408.20 | 409.40 | 409.40 | 17,852 |
| Jul 8, 2024 | 426.30 | 426.60 | 418.60 | 422.20 | 422.20 | 99,818 |
| Jul 5, 2024 | 433.60 | 435.40 | 426.00 | 429.00 | 429.00 | 8,804 |
| Jul 4, 2024 | 429.80 | 433.00 | 428.00 | 429.80 | 429.80 | 9,721 |
| Jul 3, 2024 | 425.10 | 430.20 | 422.60 | 429.90 | 429.90 | 18,515 |
| Jul 2, 2024 | 420.50 | 422.80 | 415.40 | 420.40 | 420.40 | 30,016 |
| Jul 1, 2024 | 417.50 | 422.00 | 411.20 | 420.90 | 420.90 | 141,829 |
| Jun 28, 2024 | 415.00 | 414.40 | 408.00 | 411.00 | 411.00 | 8,000 |
| Jun 27, 2024 | 404.30 | 414.00 | 405.20 | 412.70 | 412.70 | 35,732 |
| Jun 26, 2024 | 404.30 | 408.60 | 401.40 | 404.00 | 404.00 | 9,589 |
| Jun 25, 2024 | 419.30 | 416.60 | 402.00 | 402.00 | 402.00 | 35,179 |
| Jun 24, 2024 | 410.90 | 421.00 | 411.80 | 419.80 | 419.80 | 1,048,095 |
| Jun 21, 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
| Jun 20, 2024 | 411.70 | 414.60 | 409.60 | 411.70 | 411.70 | 64,491 |
| Jun 19, 2024 | 413.70 | 412.60 | 408.60 | 409.40 | 409.40 | 12,369 |
| Jun 18, 2024 | 410.60 | 413.40 | 408.40 | 411.10 | 411.10 | 30,768 |
| Jun 17, 2024 | 404.90 | 408.20 | 403.80 | 404.90 | 404.90 | 163,432 |
| Jun 14, 2024 | 413.60 | 411.80 | 400.40 | 401.30 | 401.30 | 23,145 |
| Jun 13, 2024 | 427.60 | 428.20 | 412.00 | 413.80 | 413.80 | 26,259 |
| Jun 12, 2024 | 419.40 | 428.20 | 418.60 | 424.40 | 424.40 | 271,552 |
| Jun 11, 2024 | 420.60 | 424.40 | 415.60 | 418.10 | 418.10 | 45,722 |
| Jun 10, 2024 | 415.40 | 420.60 | 415.80 | 417.10 | 417.10 | 18,564 |
| Jun 7, 2024 | 417.80 | 420.20 | 415.00 | 415.40 | 415.40 | 29,178 |
| Jun 6, 2024 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | - |
| Jun 5, 2024 | 411.10 | 414.60 | 410.60 | 413.40 | 413.40 | 1,039,537 |
| Jun 4, 2024 | 411.40 | 410.80 | 406.40 | 408.70 | 408.70 | 30,068 |
| Jun 3, 2024 | 415.10 | 415.60 | 411.20 | 412.80 | 412.80 | 85,121 |
| May 31, 2024 | 411.30 | 412.20 | 406.60 | 410.90 | 410.90 | 442,097 |
| May 30, 2024 | 410.90 | 415.20 | 406.80 | 410.70 | 410.70 | 25,197 |
| May 29, 2024 | 415.70 | 418.40 | 410.20 | 413.20 | 413.20 | 14,787 |
| May 28, 2024 | 420.00 | 421.20 | 414.80 | 415.40 | 415.40 | 23,747 |
| May 24, 2024 | 418.90 | 425.00 | 418.40 | 420.80 | 420.80 | 18,570 |
| May 23, 2024 | 419.60 | 428.20 | 420.20 | 423.00 | 423.00 | 43,706 |
| May 22, 2024 | 422.70 | 425.40 | 418.80 | 421.10 | 421.10 | 33,569 |
| May 21, 2024 | 418.30 | 423.40 | 419.60 | 419.70 | 419.70 | 28,584 |
| May 20, 2024 | 415.90 | 421.80 | 417.80 | 419.50 | 419.50 | 12,766 |
| May 17, 2024 | 412.40 | 415.60 | 410.40 | 413.50 | 413.50 | 36,684 |
| May 16, 2024 | 411.30 | 414.20 | 409.60 | 411.70 | 411.70 | 35,004 |
| May 15, 2024 | 414.30 | 414.20 | 409.40 | 410.40 | 410.40 | 10,806 |
| May 14, 2024 | 410.90 | 413.60 | 408.20 | 409.20 | 409.20 | 10,337 |
| May 13, 2024 | 410.50 | 410.60 | 407.60 | 410.70 | 410.70 | 34,199 |
| May 10, 2024 | 407.20 | 412.20 | 406.40 | 410.80 | 410.80 | 10,505 |
| May 9, 2024 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | - |
| May 8, 2024 | 402.70 | 407.80 | 402.60 | 403.40 | 403.40 | 66,571 |
| May 7, 2024 | 403.40 | 403.00 | 399.60 | 403.40 | 403.40 | 1,962,017 |
| May 3, 2024 | 391.50 | 396.60 | 390.40 | 396.10 | 396.10 | 2,136,398 |
| May 2, 2024 | 391.90 | 393.49 | 393.15 | 394.10 | 394.10 | 45,343 |
| May 1, 2024 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | - |
| Apr 30, 2024 | 394.80 | 399.40 | 391.80 | 393.30 | 393.30 | 84,602 |
| Apr 29, 2024 | 390.30 | 398.40 | 392.20 | 393.30 | 393.30 | 42,159 |
| Apr 26, 2024 | 381.70 | 391.40 | 382.53 | 388.80 | 388.80 | 141,901 |
| Apr 25, 2024 | 6.75 Dividend | |||||
| Apr 25, 2024 | 382.50 | 390.40 | 377.20 | 380.50 | 380.50 | 186,521 |
| Apr 24, 2024 | 382.20 | 388.23 | 360.60 | 386.00 | 379.25 | 242,769 |
| Apr 23, 2024 | 368.50 | 378.81 | 367.00 | 375.30 | 368.74 | 127,013 |
| Apr 22, 2024 | 377.80 | 377.60 | 366.80 | 367.90 | 361.47 | 2,111,676 |
| Apr 19, 2024 | 377.50 | 378.40 | 374.60 | 378.00 | 371.39 | 81,966 |
| Apr 18, 2024 | 382.90 | 386.00 | 378.40 | 380.80 | 374.14 | 93,990 |
| Apr 17, 2024 | 375.40 | 386.00 | 374.60 | 382.20 | 375.52 | 31,380 |
| Apr 16, 2024 | 376.40 | 377.20 | 372.20 | 375.50 | 368.93 | 106,294 |
| Apr 15, 2024 | 378.60 | 384.80 | 379.00 | 384.10 | 377.38 | 34,660 |
| Apr 12, 2024 | 381.20 | 382.40 | 377.80 | 378.60 | 371.98 | 102,111 |
| Apr 11, 2024 | 380.60 | 381.40 | 375.20 | 375.80 | 369.23 | 90,058 |
| Apr 10, 2024 | 379.40 | 383.00 | 376.20 | 379.00 | 372.37 | 1,740,294 |
| Apr 9, 2024 | 386.40 | 386.80 | 377.60 | 380.60 | 373.94 | 91,831 |
| Apr 8, 2024 | 384.20 | 389.40 | 384.00 | 385.50 | 378.76 | 396,530 |
| Apr 5, 2024 | 373.90 | 384.00 | 374.00 | 381.50 | 374.83 | 115,161 |
| Apr 4, 2024 | 377.80 | 379.60 | 376.19 | 377.80 | 371.19 | 109,284 |
| Apr 3, 2024 | 380.60 | 380.00 | 376.00 | 376.10 | 369.52 | 98,204 |
| Apr 2, 2024 | 383.10 | 384.60 | 378.00 | 383.10 | 376.40 | 254,078 |
| Mar 28, 2024 | 384.75 | 388.90 | 382.90 | 386.35 | 379.59 | 25,074 |
| Mar 27, 2024 | 395.05 | 398.30 | 383.10 | 386.35 | 379.59 | 83,886 |
| Mar 26, 2024 | 393.70 | 395.96 | 391.70 | 393.70 | 386.82 | 301,534 |
| Mar 25, 2024 | 399.75 | 402.30 | 389.80 | 391.75 | 384.90 | 321,301 |
| Mar 22, 2024 | 402.35 | 404.60 | 399.70 | 402.40 | 395.36 | 510,635 |
| Mar 21, 2024 | 401.45 | 405.20 | 396.40 | 402.40 | 395.36 | 60,341 |
| Mar 20, 2024 | 398.65 | 403.80 | 396.20 | 398.40 | 391.43 | 37,532 |
| Mar 19, 2024 | 395.65 | 399.80 | 395.00 | 400.00 | 393.01 | 146,756 |
| Mar 18, 2024 | 398.25 | 399.60 | 395.00 | 398.25 | 391.29 | 680,231 |
| Mar 15, 2024 | 395.25 | 398.46 | 393.00 | 395.25 | 388.34 | 70,944 |
| Mar 14, 2024 | 390.50 | 396.60 | 388.00 | 394.50 | 387.60 | 93,430 |
| Mar 13, 2024 | 390.90 | 391.40 | 386.50 | 390.70 | 383.87 | 411,236 |
| Mar 12, 2024 | 383.75 | 390.93 | 382.50 | 388.05 | 381.26 | 123,242 |
| Mar 11, 2024 | 379.30 | 383.50 | 373.50 | 383.00 | 376.30 | 61,241 |
| Mar 8, 2024 | 380.80 | 385.90 | 380.40 | 384.85 | 378.12 | 95,774 |
| Mar 7, 2024 | 380.35 | 383.50 | 376.90 | 380.35 | 373.70 | 61,506 |
| Mar 6, 2024 | 378.70 | 383.20 | 376.00 | 382.80 | 376.11 | 250,550 |
| Mar 5, 2024 | 379.15 | 381.50 | 375.60 | 379.15 | 372.52 | 171,222 |
| Mar 4, 2024 | 382.70 | 382.80 | 379.40 | 382.70 | 376.01 | 89,977 |
| Mar 1, 2024 | 377.75 | 383.50 | 377.50 | 381.75 | 375.07 | 390,228 |
| Feb 29, 2024 | 379.65 | 380.70 | 373.20 | 375.30 | 368.74 | 87,736 |
| Feb 28, 2024 | 376.45 | 380.20 | 375.90 | 380.40 | 373.75 | 318,187 |
| Feb 27, 2024 | 376.00 | 377.90 | 373.30 | 376.00 | 369.42 | 341,367 |
| Feb 26, 2024 | 373.55 | 376.40 | 373.50 | 373.55 | 367.02 | 828,902 |
| Feb 23, 2024 | 371.75 | 374.30 | 370.64 | 372.45 | 365.94 | 193,495 |
| Feb 22, 2024 | 373.00 | 375.30 | 370.10 | 373.00 | 366.48 | 113,944 |
| Feb 21, 2024 | 367.65 | 370.02 | 366.00 | 368.80 | 362.35 | 19,244 |
| Feb 20, 2024 | 366.50 | 368.30 | 364.20 | 367.10 | 360.68 | 325,094 |
| Feb 19, 2024 | 364.15 | 367.80 | 363.20 | 364.95 | 358.57 | 120,838 |
| Feb 16, 2024 | 367.95 | 368.50 | 364.90 | 365.85 | 359.45 | 437,702 |
| Feb 15, 2024 | 360.15 | 366.30 | 359.60 | 363.50 | 357.14 | 94,725 |
| Feb 14, 2024 | 350.10 | 359.80 | 350.70 | 359.80 | 353.51 | 57,357 |
| Feb 13, 2024 | 342.35 | 346.50 | 341.90 | 343.80 | 337.79 | 36,233 |
| Feb 12, 2024 | 340.70 | 342.70 | 340.10 | 340.80 | 334.84 | 32,330 |
| Feb 9, 2024 | 340.30 | 341.50 | 338.40 | 339.80 | 333.86 | 270,308 |
| Feb 8, 2024 | 338.20 | 341.30 | 334.80 | 339.20 | 333.27 | 95,771 |
| Feb 7, 2024 | 342.35 | 344.50 | 334.80 | 334.65 | 328.80 | 169,443 |
| Feb 6, 2024 | 333.75 | 342.40 | 332.60 | 340.10 | 334.15 | 53,201 |
| Feb 5, 2024 | 323.30 | 336.80 | 323.90 | 333.35 | 327.52 | 332,814 |
| Feb 2, 2024 | 328.65 | 332.70 | 318.20 | 325.40 | 319.71 | 89,124 |
| Feb 1, 2024 | 317.35 | 322.40 | 316.60 | 320.60 | 314.99 | 40,775 |
| Jan 31, 2024 | 315.60 | 319.80 | 315.80 | 318.85 | 313.27 | 83,342 |
| Jan 30, 2024 | 317.20 | 319.00 | 314.00 | 313.80 | 308.31 | 726,228 |
| Jan 29, 2024 | 319.00 | 317.50 | 314.00 | 315.55 | 310.03 | 65,647 |
| Jan 26, 2024 | 317.55 | 320.00 | 317.50 | 317.55 | 312.00 | 81,167 |
| Jan 25, 2024 | 313.75 | 318.71 | 315.90 | 317.45 | 311.90 | 37,913 |
| Jan 24, 2024 | 314.50 | 314.90 | 311.80 | 314.50 | 309.00 | 123,187 |
| Jan 23, 2024 | 313.15 | 314.30 | 309.90 | 313.15 | 307.67 | 101,304 |
| Jan 22, 2024 | 314.65 | 315.50 | 306.50 | 311.25 | 305.81 | 98,532 |
| Jan 19, 2024 | 319.35 | 319.40 | 311.90 | 312.60 | 307.13 | 43,962 |
| Jan 18, 2024 | 319.60 | 322.30 | 316.20 | 319.60 | 314.01 | 212,370 |
| Jan 17, 2024 | 325.50 | 325.10 | 317.10 | 317.70 | 312.14 | 269,006 |
| Jan 16, 2024 | 327.80 | 329.40 | 326.50 | 327.80 | 322.07 | 829,359 |
| Jan 15, 2024 | 332.30 | 336.80 | 327.60 | 328.45 | 322.71 | 71,995 |
| Jan 12, 2024 | 329.85 | 337.70 | 329.40 | 336.85 | 330.96 | 95,326 |
| Jan 11, 2024 | 332.60 | 332.00 | 325.70 | 328.80 | 323.05 | 83,640 |
| Jan 10, 2024 | 337.90 | 337.73 | 325.00 | 328.65 | 322.90 | 542,102 |
| Jan 9, 2024 | 341.75 | 341.60 | 336.80 | 338.30 | 332.38 | 488,731 |
| Jan 8, 2024 | 336.65 | 341.30 | 334.90 | 340.05 | 334.10 | 595,442 |
| Jan 5, 2024 | 335.20 | 337.50 | 335.00 | 334.50 | 328.65 | 92,690 |
| Jan 4, 2024 | 333.20 | 338.28 | 333.40 | 334.50 | 328.65 | 74,754 |
| Jan 3, 2024 | 338.00 | 338.70 | 330.20 | 330.85 | 325.06 | 53,162 |
| Jan 2, 2024 | 339.60 | 342.00 | 336.90 | 339.60 | 333.66 | 148,216 |