63.35
+0.07
+(0.12%)
At close: January 17 at 4:29:56 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 63.08 | 63.95 | 63.25 | 63.35 | 63.35 | 11,241 |
| Jan 16, 2025 | 62.42 | 63.25 | 62.45 | 63.28 | 63.28 | 902,903 |
| Jan 15, 2025 | 60.95 | 62.30 | 60.05 | 62.30 | 62.30 | 40,972 |
| Jan 14, 2025 | 61.70 | 62.10 | 60.30 | 60.92 | 60.92 | 4,165,358 |
| Jan 13, 2025 | 62.75 | 62.80 | 61.10 | 61.35 | 61.35 | 11,332 |
| Jan 10, 2025 | 61.13 | 62.90 | 60.95 | 62.53 | 62.53 | 14,101 |
| Jan 9, 2025 | 61.38 | 61.35 | 60.90 | 60.72 | 60.72 | 20,028 |
| Jan 8, 2025 | 62.65 | 62.20 | 61.10 | 61.42 | 61.42 | 130,283 |
| Jan 7, 2025 | 61.38 | 63.10 | 61.55 | 62.78 | 62.78 | 11,068 |
| Jan 6, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Jan 3, 2025 | 61.70 | 61.85 | 60.75 | 61.05 | 61.05 | 954,013 |
| Jan 2, 2025 | 61.63 | 61.80 | 61.25 | 61.80 | 61.80 | 15,699 |
| Dec 31, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Dec 30, 2024 | 60.58 | 61.15 | 60.30 | 60.58 | 60.58 | 160,235 |
| Dec 27, 2024 | 60.58 | 61.20 | 60.60 | 60.83 | 60.83 | 22,407 |
| Dec 24, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| Dec 23, 2024 | 60.13 | 60.75 | 59.65 | 60.78 | 60.78 | 18,151 |
| Dec 20, 2024 | 60.85 | 60.80 | 59.75 | 60.25 | 60.25 | 228,726 |
| Dec 19, 2024 | 61.13 | 62.05 | 60.70 | 61.08 | 61.08 | 26,671 |
| Dec 18, 2024 | 60.38 | 62.40 | 60.10 | 62.17 | 62.17 | 28,832 |
| Dec 17, 2024 | 62.35 | 62.20 | 60.20 | 60.45 | 60.45 | 86,014 |
| Dec 16, 2024 | 63.28 | 63.30 | 62.15 | 62.42 | 62.42 | 44,909 |
| Dec 13, 2024 | 63.05 | 64.40 | 63.05 | 63.05 | 63.05 | 20,064 |
| Dec 12, 2024 | 64.35 | 64.65 | 63.40 | 63.78 | 63.78 | 318,577 |
| Dec 11, 2024 | 64.90 | 64.90 | 63.70 | 64.10 | 64.10 | 8,632 |
| Dec 10, 2024 | 63.75 | 65.10 | 63.55 | 64.60 | 64.60 | 27,727 |
| Dec 9, 2024 | 62.92 | 63.85 | 62.65 | 63.63 | 63.63 | 32,379 |
| Dec 6, 2024 | 61.22 | 62.90 | 60.80 | 62.65 | 62.65 | 17,906 |
| Dec 5, 2024 | 62.17 | 62.15 | 61.10 | 61.42 | 61.42 | 36,759 |
| Dec 4, 2024 | 61.38 | 62.60 | 60.55 | 62.55 | 62.55 | 559,912 |
| Dec 3, 2024 | 64.97 | 64.50 | 61.15 | 61.45 | 61.45 | 221,837 |
| Dec 2, 2024 | 63.42 | 65.20 | 62.75 | 64.35 | 64.35 | 47,564 |
| Nov 29, 2024 | 63.95 | 65.05 | 63.40 | 64.68 | 64.68 | 60,940 |
| Nov 28, 2024 | 64.32 | 65.15 | 63.10 | 63.38 | 63.38 | 68,978 |
| Nov 27, 2024 | 59.15 | 64.70 | 59.05 | 63.85 | 63.85 | 93,920 |
| Nov 26, 2024 | 63.97 | 64.20 | 63.15 | 63.20 | 63.20 | 22,698 |
| Nov 25, 2024 | 63.25 | 64.40 | 63.25 | 63.90 | 63.90 | 194,291 |
| Nov 22, 2024 | 61.78 | 63.35 | 61.55 | 63.10 | 63.10 | 10,556 |
| Nov 21, 2024 | 62.08 | 62.00 | 61.35 | 61.95 | 61.95 | 10,847 |
| Nov 20, 2024 | 62.72 | 64.05 | 61.70 | 62.15 | 62.15 | 10,981 |
| Nov 19, 2024 | 63.17 | 63.00 | 61.75 | 62.33 | 62.33 | 51,149 |
| Nov 18, 2024 | 62.33 | 63.15 | 61.85 | 62.95 | 62.95 | 36,834 |
| Nov 15, 2024 | 62.92 | 63.35 | 62.60 | 62.88 | 62.88 | 15,331 |
| Nov 14, 2024 | 63.35 | 64.00 | 62.25 | 63.28 | 63.28 | 32,236 |
| Nov 13, 2024 | 64.70 | 65.90 | 63.45 | 63.35 | 63.35 | 9,383 |
| Nov 12, 2024 | 65.47 | 65.80 | 64.75 | 65.32 | 65.32 | 18,137 |
| Nov 11, 2024 | 65.70 | 66.70 | 65.60 | 66.38 | 66.38 | 32,455 |
| Nov 8, 2024 | 65.47 | 65.45 | 64.70 | 65.45 | 65.45 | 44,449 |
| Nov 7, 2024 | 63.30 | 65.70 | 64.80 | 65.20 | 65.20 | 49,988 |
| Nov 6, 2024 | 65.22 | 65.65 | 63.05 | 63.55 | 63.55 | 2,471,083 |
| Nov 5, 2024 | 65.55 | 65.90 | 64.10 | 64.22 | 64.22 | 21,214 |
| Nov 4, 2024 | 64.43 | 65.80 | 64.30 | 65.10 | 65.10 | 688,170 |
| Nov 1, 2024 | 64.68 | 64.90 | 64.15 | 64.60 | 64.60 | 4,619 |
| Oct 31, 2024 | 65.38 | 65.45 | 63.90 | 64.60 | 64.60 | 613,274 |
| Oct 30, 2024 | 66.45 | 68.00 | 65.60 | 65.80 | 65.80 | 25,321 |
| Oct 29, 2024 | 66.80 | 67.65 | 66.30 | 66.45 | 66.45 | 1,814,835 |
| Oct 28, 2024 | 68.60 | 68.30 | 65.95 | 67.25 | 67.25 | 91,931 |
| Oct 25, 2024 | 69.28 | 69.55 | 68.55 | 69.28 | 69.28 | 40,709 |
| Oct 24, 2024 | 70.20 | 70.35 | 69.60 | 70.13 | 70.13 | 20,819 |
| Oct 23, 2024 | 69.60 | 70.45 | 69.60 | 70.32 | 70.32 | 3,055,822 |
| Oct 22, 2024 | 70.25 | 70.45 | 69.10 | 70.15 | 70.15 | 31,618 |
| Oct 21, 2024 | 71.25 | 71.80 | 69.80 | 70.30 | 70.30 | 25,659 |
| Oct 18, 2024 | 70.63 | 72.45 | 71.30 | 72.07 | 72.07 | 17,025 |
| Oct 17, 2024 | 71.57 | 72.20 | 70.35 | 70.07 | 70.07 | 137,215 |
| Oct 16, 2024 | 70.88 | 72.10 | 70.30 | 71.65 | 71.65 | 39,084 |
| Oct 15, 2024 | 71.15 | 71.90 | 70.65 | 71.05 | 71.05 | 25,462 |
| Oct 14, 2024 | 70.88 | 71.55 | 70.65 | 70.88 | 70.88 | 2,009,803 |
| Oct 11, 2024 | 70.28 | 71.00 | 70.00 | 71.00 | 71.00 | 22,486 |
| Oct 10, 2024 | 70.05 | 70.95 | 70.00 | 70.05 | 70.05 | 390,664 |
| Oct 9, 2024 | 71.10 | 71.35 | 69.65 | 70.13 | 70.13 | 34,664 |
| Oct 8, 2024 | 70.68 | 72.10 | 70.25 | 71.57 | 71.57 | 85,228 |
| Oct 7, 2024 | 71.00 | 72.35 | 70.35 | 71.78 | 71.78 | 106,485 |
| Oct 4, 2024 | 70.13 | 70.90 | 69.95 | 70.85 | 70.85 | 61,398 |
| Oct 3, 2024 | 70.85 | 71.00 | 69.25 | 69.95 | 69.95 | 1,430,381 |
| Oct 2, 2024 | 69.93 | 71.25 | 69.70 | 70.63 | 70.63 | 4,856,566 |
| Oct 1, 2024 | 72.28 | 72.50 | 69.82 | 70.07 | 70.07 | 141,536 |
| Sep 30, 2024 | 72.82 | 73.55 | 72.00 | 72.05 | 72.05 | 98,516 |
| Sep 27, 2024 | 72.10 | 73.00 | 71.85 | 72.22 | 72.22 | 135,668 |
| Sep 26, 2024 | 68.93 | 71.90 | 69.75 | 71.30 | 71.30 | 58,420 |
| Sep 25, 2024 | 66.95 | 68.55 | 66.95 | 68.32 | 68.32 | 638,159 |
| Sep 24, 2024 | 66.80 | 67.35 | 66.50 | 66.80 | 66.80 | 4,832,433 |
| Sep 23, 2024 | 65.65 | 66.95 | 64.35 | 66.32 | 66.32 | 18,334 |
| Sep 20, 2024 | 66.80 | 67.05 | 65.25 | 65.97 | 65.97 | 3,380,938 |
| Sep 19, 2024 | 69.40 | 69.20 | 66.25 | 66.45 | 66.45 | 61,792 |
| Sep 18, 2024 | 67.97 | 68.75 | 67.55 | 68.78 | 68.78 | 7,550,677 |
| Sep 17, 2024 | 65.68 | 68.25 | 65.30 | 67.65 | 67.65 | 6,026,547 |
| Sep 16, 2024 | 66.05 | 66.00 | 65.25 | 65.78 | 65.78 | 467,407 |
| Sep 13, 2024 | 64.85 | 66.20 | 65.40 | 65.53 | 65.53 | 17,512 |
| Sep 12, 2024 | 64.78 | 65.60 | 64.55 | 64.75 | 64.75 | 42,055 |
| Sep 11, 2024 | 63.78 | 64.30 | 63.40 | 63.75 | 63.75 | 11,771 |
| Sep 10, 2024 | 64.15 | 64.60 | 63.50 | 64.13 | 64.13 | 45,749 |
| Sep 9, 2024 | 64.72 | 65.25 | 64.20 | 64.70 | 64.70 | 44,013 |
| Sep 6, 2024 | 1.20 Dividend | |||||
| Sep 6, 2024 | 65.07 | 65.85 | 64.45 | 65.13 | 65.13 | 24,861 |
| Sep 5, 2024 | 66.18 | 66.65 | 66.10 | 66.18 | 64.97 | 23,184 |
| Sep 4, 2024 | 65.93 | 66.60 | 65.70 | 66.70 | 65.49 | 35,093 |
| Sep 3, 2024 | 68.95 | 69.35 | 67.10 | 67.40 | 66.18 | 6,445,875 |
| Sep 2, 2024 | 70.00 | 70.00 | 68.70 | 69.15 | 67.90 | 2,084,372 |
| Aug 30, 2024 | 69.43 | 70.80 | 69.00 | 70.25 | 68.98 | 104,872 |
| Aug 29, 2024 | 69.20 | 70.05 | 68.85 | 69.43 | 68.17 | 1,396,465 |
| Aug 28, 2024 | 75.05 | 76.30 | 69.40 | 69.60 | 68.34 | 143,795 |
| Aug 27, 2024 | 69.22 | 69.45 | 69.05 | 69.22 | 67.97 | 352,606 |
| Aug 23, 2024 | 69.28 | 69.60 | 69.00 | 69.28 | 68.02 | 33,193 |
| Aug 22, 2024 | 68.80 | 69.70 | 68.55 | 69.55 | 68.29 | 48,513 |
| Aug 21, 2024 | 67.35 | 69.05 | 67.40 | 69.00 | 67.75 | 2,164,614 |
| Aug 20, 2024 | 68.43 | 68.70 | 66.95 | 67.00 | 65.79 | 77,474 |
| Aug 19, 2024 | 68.68 | 68.35 | 67.75 | 67.90 | 66.67 | 85,856 |
| Aug 16, 2024 | 68.75 | 69.05 | 68.45 | 68.75 | 67.50 | 55,134 |
| Aug 15, 2024 | 68.50 | 68.85 | 67.90 | 67.65 | 66.42 | 15,157 |
| Aug 14, 2024 | 68.22 | 69.30 | 68.10 | 68.85 | 67.60 | 45,855 |
| Aug 13, 2024 | 67.10 | 68.45 | 67.00 | 67.75 | 66.52 | 68,180 |
| Aug 12, 2024 | 66.47 | 67.10 | 66.35 | 66.75 | 65.54 | 32,421 |
| Aug 9, 2024 | 63.67 | 66.30 | 63.70 | 65.75 | 64.56 | 1,326,775 |
| Aug 8, 2024 | 62.97 | 63.45 | 62.60 | 62.97 | 61.83 | 16,618 |
| Aug 7, 2024 | 63.58 | 64.10 | 63.25 | 63.58 | 62.42 | 61,844 |
| Aug 6, 2024 | 62.97 | 63.60 | 62.50 | 63.58 | 62.42 | 183,722 |
| Aug 5, 2024 | 62.40 | 63.25 | 61.25 | 62.63 | 61.49 | 35,043 |
| Aug 2, 2024 | 66.25 | 65.75 | 64.30 | 64.85 | 63.67 | 50,596 |
| Aug 1, 2024 | 68.47 | 68.85 | 66.10 | 66.38 | 65.17 | 248,092 |
| Jul 31, 2024 | 68.65 | 68.70 | 67.25 | 67.40 | 66.18 | 66,301 |
| Jul 30, 2024 | 68.55 | 68.70 | 68.15 | 68.55 | 67.31 | 16,445 |
| Jul 29, 2024 | 66.78 | 68.90 | 66.65 | 68.10 | 66.87 | 50,565 |
| Jul 26, 2024 | 67.05 | 67.35 | 66.50 | 67.05 | 65.83 | 44,630 |
| Jul 25, 2024 | 67.57 | 67.50 | 66.35 | 66.85 | 65.64 | 71,632 |
| Jul 24, 2024 | 67.03 | 67.85 | 66.60 | 67.75 | 66.52 | 1,465,677 |
| Jul 23, 2024 | 67.78 | 68.00 | 66.85 | 67.05 | 65.83 | 28,258 |
| Jul 22, 2024 | 66.88 | 68.30 | 66.95 | 68.35 | 67.11 | 3,068 |
| Jul 19, 2024 | 67.13 | 67.80 | 66.55 | 67.13 | 65.91 | 22,045 |
| Jul 18, 2024 | 67.30 | 68.15 | 66.60 | 67.95 | 66.72 | 8,344 |
| Jul 17, 2024 | 66.75 | 67.20 | 66.20 | 66.68 | 65.47 | 13,219 |
| Jul 16, 2024 | 66.82 | 66.90 | 66.15 | 66.45 | 65.25 | 209,712 |
| Jul 15, 2024 | 68.00 | 68.45 | 67.00 | 67.35 | 66.13 | 24,321 |
| Jul 12, 2024 | 66.93 | 68.10 | 66.55 | 67.70 | 66.47 | 56,183 |
| Jul 11, 2024 | 66.75 | 66.85 | 66.20 | 66.75 | 65.54 | 25,500 |
| Jul 10, 2024 | 65.75 | 67.30 | 65.80 | 66.53 | 65.32 | 23,746 |
| Jul 9, 2024 | 67.97 | 67.85 | 65.60 | 65.90 | 64.70 | 1,516,242 |
| Jul 8, 2024 | 68.32 | 68.90 | 66.40 | 67.55 | 66.33 | 125,181 |
| Jul 5, 2024 | 66.90 | 68.55 | 66.95 | 68.32 | 67.09 | 54,897 |
| Jul 4, 2024 | 66.45 | 66.85 | 66.25 | 66.45 | 65.25 | 35,313 |
| Jul 3, 2024 | 65.57 | 67.00 | 65.40 | 66.35 | 65.15 | 24,184 |
| Jul 2, 2024 | 65.78 | 66.00 | 65.15 | 65.72 | 64.53 | 15,249 |
| Jul 1, 2024 | 66.82 | 66.95 | 65.80 | 66.15 | 64.95 | 16,039 |
| Jun 28, 2024 | 66.38 | 66.70 | 66.05 | 66.38 | 65.17 | 40,850 |
| Jun 27, 2024 | 65.20 | 66.60 | 64.55 | 65.97 | 64.78 | 40,558 |
| Jun 26, 2024 | 66.72 | 66.75 | 64.50 | 65.20 | 64.02 | 23,306 |
| Jun 25, 2024 | 66.70 | 67.50 | 66.00 | 66.00 | 64.80 | 20,501 |
| Jun 24, 2024 | 66.68 | 67.15 | 65.90 | 66.75 | 65.54 | 1,484,648 |
| Jun 21, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 63.99 | - |
| Jun 20, 2024 | 64.45 | 65.90 | 64.50 | 65.18 | 63.99 | 241,703 |
| Jun 19, 2024 | 64.95 | 64.80 | 64.05 | 64.95 | 63.77 | 15,627 |
| Jun 18, 2024 | 65.88 | 65.95 | 64.50 | 64.53 | 63.35 | 21,792 |
| Jun 17, 2024 | 65.18 | 66.40 | 65.20 | 65.88 | 64.68 | 22,021 |
| Jun 14, 2024 | 66.30 | 66.45 | 64.85 | 65.35 | 64.16 | 67,165 |
| Jun 13, 2024 | 67.10 | 67.85 | 66.45 | 67.15 | 65.93 | 39,553 |
| Jun 12, 2024 | 66.80 | 67.60 | 66.20 | 66.90 | 65.69 | 56,864 |
| Jun 11, 2024 | 68.72 | 69.30 | 66.80 | 67.35 | 66.13 | 515,202 |
| Jun 10, 2024 | 67.68 | 69.50 | 67.70 | 68.85 | 67.60 | 95,162 |
| Jun 7, 2024 | 69.05 | 69.25 | 67.45 | 68.05 | 66.82 | 211,351 |
| Jun 6, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 67.95 | - |
| Jun 5, 2024 | 73.72 | 75.00 | 69.05 | 69.20 | 67.95 | 452,490 |
| Jun 4, 2024 | 85.18 | 87.20 | 84.55 | 85.32 | 83.78 | 411,133 |
| Jun 3, 2024 | 86.78 | 86.80 | 84.80 | 84.93 | 83.38 | 184,864 |
| May 31, 2024 | 86.30 | 86.15 | 85.35 | 85.38 | 83.83 | 199,167 |
| May 30, 2024 | 86.05 | 86.85 | 86.00 | 87.00 | 85.42 | 1,736,319 |
| May 29, 2024 | 87.28 | 88.25 | 86.25 | 86.25 | 84.69 | 116,339 |
| May 28, 2024 | 87.90 | 88.65 | 87.45 | 87.82 | 86.23 | 35,572 |
| May 24, 2024 | 86.32 | 87.30 | 85.80 | 86.43 | 84.86 | 657,184 |
| May 23, 2024 | 86.60 | 87.75 | 86.50 | 86.63 | 85.05 | 38,476 |
| May 22, 2024 | 84.90 | 87.00 | 84.15 | 86.63 | 85.05 | 29,745 |
| May 21, 2024 | 83.47 | 84.95 | 83.80 | 84.63 | 83.09 | 41,860 |
| May 20, 2024 | 82.13 | 83.90 | 82.65 | 83.05 | 81.54 | 14,776 |
| May 17, 2024 | 82.80 | 82.80 | 81.88 | 81.85 | 80.37 | 535,090 |
| May 16, 2024 | 81.95 | 82.95 | 82.00 | 81.93 | 80.44 | 94,166 |
| May 15, 2024 | 82.18 | 82.50 | 80.85 | 81.38 | 79.90 | 26,025 |
| May 14, 2024 | 81.85 | 82.40 | 81.65 | 81.85 | 80.37 | 10,062 |
| May 13, 2024 | 80.55 | 81.85 | 80.35 | 81.35 | 79.87 | 11,728 |
| May 10, 2024 | 79.80 | 80.75 | 79.65 | 80.63 | 79.16 | 16,081 |
| May 9, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 77.81 | - |
| May 8, 2024 | 79.78 | 79.65 | 79.05 | 79.25 | 77.81 | 129,521 |
| May 7, 2024 | 79.35 | 79.80 | 78.55 | 79.25 | 77.81 | 1,044,989 |
| May 3, 2024 | 77.63 | 78.55 | 76.70 | 77.63 | 76.22 | 474,569 |
| May 2, 2024 | 79.10 | 77.96 | 77.96 | 77.35 | 75.95 | 13,161 |
| May 1, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 77.64 | - |
| Apr 30, 2024 | 78.25 | 79.35 | 78.85 | 79.07 | 77.64 | 22,330 |
| Apr 29, 2024 | 76.35 | 79.15 | 76.15 | 79.07 | 77.64 | 59,518 |
| Apr 26, 2024 | 74.30 | 75.75 | 74.00 | 75.07 | 73.71 | 193,602 |
| Apr 25, 2024 | 75.32 | 76.30 | 73.90 | 73.88 | 72.54 | 127,539 |
| Apr 24, 2024 | 77.20 | 77.05 | 75.74 | 76.22 | 74.84 | 485,876 |
| Apr 23, 2024 | 76.47 | 77.10 | 76.35 | 76.47 | 75.09 | 149,152 |
| Apr 22, 2024 | 75.10 | 76.10 | 74.90 | 75.95 | 74.57 | 365,240 |
| Apr 19, 2024 | 74.50 | 74.80 | 74.10 | 74.50 | 73.15 | 61,464 |
| Apr 18, 2024 | 76.22 | 76.05 | 74.50 | 74.57 | 73.22 | 75,908 |
| Apr 17, 2024 | 76.90 | 77.05 | 75.20 | 75.93 | 74.55 | 86,084 |
| Apr 16, 2024 | 77.22 | 77.80 | 76.70 | 77.18 | 75.78 | 74,409 |
| Apr 15, 2024 | 77.07 | 78.55 | 77.19 | 77.82 | 76.41 | 98,834 |
| Apr 12, 2024 | 79.43 | 79.90 | 76.95 | 76.75 | 75.36 | 152,871 |
| Apr 11, 2024 | 78.13 | 79.60 | 76.70 | 78.90 | 77.47 | 453,318 |
| Apr 10, 2024 | 80.80 | 82.50 | 80.40 | 80.82 | 79.36 | 509,617 |
| Apr 9, 2024 | 82.88 | 83.70 | 80.75 | 81.13 | 79.65 | 424,990 |
| Apr 8, 2024 | 81.80 | 83.20 | 82.00 | 82.68 | 81.18 | 789,734 |
| Apr 5, 2024 | 83.15 | 83.30 | 81.65 | 82.43 | 80.93 | 54,555 |
| Apr 4, 2024 | 83.80 | 84.50 | 83.10 | 83.82 | 82.30 | 74,530 |
| Apr 3, 2024 | 82.50 | 83.80 | 81.45 | 83.30 | 81.79 | 143,975 |
| Apr 2, 2024 | 80.68 | 82.85 | 80.70 | 82.43 | 80.93 | 237,495 |
| Mar 28, 2024 | 81.18 | 81.60 | 80.47 | 80.10 | 78.65 | 41,223 |
| Mar 27, 2024 | 80.10 | 81.13 | 80.00 | 80.10 | 78.65 | 147,073 |
| Mar 26, 2024 | 80.73 | 80.68 | 78.94 | 80.53 | 79.07 | 208,647 |
| Mar 25, 2024 | 79.71 | 80.69 | 79.46 | 80.75 | 79.29 | 162,956 |
| Mar 22, 2024 | 79.05 | 81.30 | 79.28 | 80.21 | 78.76 | 423,560 |
| Mar 21, 2024 | 78.99 | 79.72 | 78.50 | 78.99 | 77.56 | 90,564 |
| Mar 20, 2024 | 79.27 | 79.78 | 78.10 | 78.56 | 77.14 | 81,684 |
| Mar 19, 2024 | 78.84 | 80.04 | 78.70 | 79.75 | 78.30 | 1,112,064 |
| Mar 18, 2024 | 79.75 | 80.30 | 78.50 | 78.84 | 77.41 | 174,560 |
| Mar 15, 2024 | 78.37 | 80.50 | 78.44 | 80.01 | 78.56 | 623,864 |
| Mar 14, 2024 | 77.74 | 78.58 | 77.54 | 77.90 | 76.49 | 362,632 |
| Mar 13, 2024 | 78.01 | 78.16 | 77.48 | 78.01 | 76.60 | 178,633 |
| Mar 12, 2024 | 76.66 | 77.90 | 76.94 | 77.59 | 76.18 | 231,820 |
| Mar 11, 2024 | 76.37 | 76.96 | 76.14 | 76.37 | 74.99 | 158,086 |
| Mar 8, 2024 | 78.19 | 78.50 | 76.40 | 76.49 | 75.10 | 153,107 |
| Mar 7, 2024 | 74.81 | 78.14 | 74.28 | 78.02 | 76.61 | 189,445 |
| Mar 6, 2024 | 74.96 | 76.60 | 74.70 | 75.79 | 74.42 | 196,911 |
| Mar 5, 2024 | 76.28 | 76.52 | 74.76 | 75.44 | 74.07 | 954,097 |
| Mar 4, 2024 | 77.71 | 78.16 | 75.92 | 76.80 | 75.41 | 257,417 |
| Mar 1, 2024 | 75.50 | 78.38 | 75.50 | 77.58 | 76.17 | 373,131 |
| Feb 29, 2024 | 70.21 | 77.30 | 71.30 | 74.83 | 73.47 | 1,840,358 |
| Feb 28, 2024 | 72.61 | 73.78 | 72.42 | 73.52 | 72.19 | 3,907,056 |
| Feb 27, 2024 | 73.08 | 73.14 | 71.90 | 73.06 | 71.74 | 125,681 |
| Feb 26, 2024 | 1.20 Dividend | |||||
| Feb 26, 2024 | 74.10 | 74.48 | 73.08 | 73.27 | 71.94 | 43,148 |
| Feb 23, 2024 | 75.14 | 75.08 | 73.86 | 74.54 | 72.01 | 237,321 |
| Feb 22, 2024 | 75.39 | 75.60 | 74.68 | 75.39 | 72.83 | 2,384,428 |
| Feb 21, 2024 | 76.68 | 76.80 | 74.82 | 74.84 | 72.30 | 716,525 |
| Feb 20, 2024 | 77.41 | 77.42 | 76.84 | 77.41 | 74.78 | 3,077,234 |
| Feb 19, 2024 | 77.55 | 78.28 | 77.50 | 78.32 | 75.66 | 7,199,469 |
| Feb 16, 2024 | 77.73 | 78.08 | 77.56 | 77.73 | 75.09 | 1,454,743 |
| Feb 15, 2024 | 75.70 | 77.92 | 75.84 | 77.72 | 75.08 | 234,576 |
| Feb 14, 2024 | 74.68 | 75.84 | 74.84 | 75.54 | 72.98 | 6,548,132 |
| Feb 13, 2024 | 75.15 | 75.84 | 74.62 | 75.13 | 72.58 | 2,224,857 |
| Feb 12, 2024 | 74.64 | 75.66 | 74.16 | 75.52 | 72.96 | 235,558 |
| Feb 9, 2024 | 73.34 | 74.60 | 73.14 | 74.03 | 71.52 | 1,252,403 |
| Feb 8, 2024 | 74.89 | 75.16 | 73.36 | 73.33 | 70.84 | 396,531 |
| Feb 7, 2024 | 76.36 | 76.50 | 75.56 | 76.36 | 73.77 | 47,658 |
| Feb 6, 2024 | 75.61 | 77.08 | 75.48 | 76.42 | 73.83 | 111,417 |
| Feb 5, 2024 | 77.22 | 77.22 | 75.46 | 75.45 | 72.89 | 203,834 |
| Feb 2, 2024 | 78.82 | 78.56 | 77.26 | 77.88 | 75.24 | 196,880 |
| Feb 1, 2024 | 78.89 | 78.74 | 77.56 | 78.56 | 75.89 | 195,161 |
| Jan 31, 2024 | 78.89 | 79.20 | 78.24 | 78.89 | 76.21 | 139,740 |
| Jan 30, 2024 | 78.99 | 79.30 | 78.34 | 78.99 | 76.31 | 141,710 |
| Jan 29, 2024 | 78.75 | 78.79 | 77.70 | 78.52 | 75.85 | 226,617 |
| Jan 26, 2024 | 78.15 | 79.04 | 77.84 | 79.00 | 76.32 | 2,345,823 |
| Jan 25, 2024 | 76.71 | 78.50 | 76.80 | 78.47 | 75.81 | 123,849 |
| Jan 24, 2024 | 77.45 | 77.92 | 76.20 | 76.38 | 73.79 | 104,022 |
| Jan 23, 2024 | 75.51 | 77.28 | 75.30 | 77.06 | 74.44 | 1,619,939 |
| Jan 22, 2024 | 76.55 | 77.02 | 75.22 | 75.56 | 73.00 | 194,829 |
| Jan 19, 2024 | 78.41 | 78.34 | 76.20 | 76.68 | 74.08 | 909,881 |
| Jan 18, 2024 | 79.34 | 79.56 | 77.93 | 78.48 | 75.82 | 516,422 |
| Jan 17, 2024 | 79.46 | 79.40 | 77.80 | 79.13 | 76.44 | 545,568 |