537.00
-6.00
(-1.10%)
At close: April 17 at 10:52:48 AM GMT+1
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 17, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 23 |
| Apr 16, 2025 | 540.00 | 543.00 | 540.00 | 543.00 | 543.00 | 656 |
| Apr 15, 2025 | 531.00 | 544.50 | 531.00 | 544.50 | 544.50 | 1,999 |
| Apr 14, 2025 | 518.50 | 521.50 | 518.00 | 519.00 | 519.00 | 137 |
| Apr 11, 2025 | 502.00 | 507.50 | 502.00 | 507.50 | 507.50 | 15 |
| Apr 10, 2025 | 511.00 | 516.50 | 508.50 | 513.00 | 513.00 | 225 |
| Apr 9, 2025 | 486.60 | 486.60 | 486.60 | 486.60 | 486.60 | 47 |
| Apr 8, 2025 | 498.20 | 502.50 | 492.20 | 498.20 | 498.20 | 195 |
| Apr 7, 2025 | 482.40 | 501.50 | 476.00 | 488.20 | 488.20 | 2,342 |
| Apr 4, 2025 | 533.50 | 533.50 | 506.50 | 511.00 | 511.00 | 744 |
| Apr 3, 2025 | 536.50 | 539.50 | 530.50 | 535.50 | 535.50 | 1,798 |
| Apr 2, 2025 | 517.50 | 532.00 | 500.50 | 530.50 | 530.50 | 4,069 |
| Apr 1, 2025 | 549.00 | 561.00 | 549.00 | 550.00 | 550.00 | 306,493 |
| Mar 31, 2025 | 539.00 | 548.00 | 539.00 | 543.50 | 543.50 | 939 |
| Mar 28, 2025 | 548.50 | 548.50 | 547.50 | 548.00 | 548.00 | 241 |
| Mar 27, 2025 | 547.00 | 550.00 | 547.00 | 550.00 | 550.00 | 1,749 |
| Mar 26, 2025 | 575.50 | 575.50 | 545.50 | 549.50 | 549.50 | 217 |
| Mar 25, 2025 | 0.75 Dividend | |||||
| Mar 25, 2025 | 565.00 | 573.50 | 561.00 | 573.50 | 573.50 | 759 |
| Mar 24, 2025 | 570.50 | 576.50 | 565.50 | 576.50 | 575.75 | 1,760 |
| Mar 21, 2025 | 562.00 | 563.00 | 560.00 | 563.00 | 562.27 | 98 |
| Mar 20, 2025 | 574.50 | 578.00 | 567.50 | 576.00 | 575.25 | 976 |
| Mar 19, 2025 | 572.50 | 573.00 | 568.00 | 568.00 | 567.26 | 139 |
| Mar 18, 2025 | 570.00 | 571.00 | 566.00 | 570.50 | 569.76 | 157 |
| Mar 17, 2025 | 566.00 | 573.00 | 566.00 | 571.50 | 570.76 | 467 |
| Mar 14, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 559.27 | 37 |
| Mar 13, 2025 | 548.50 | 551.00 | 544.50 | 549.50 | 548.79 | 4,339 |
| Mar 12, 2025 | 559.50 | 562.00 | 551.00 | 552.00 | 551.28 | 59,755 |
| Mar 11, 2025 | 558.00 | 560.50 | 552.00 | 554.00 | 553.28 | 150 |
| Mar 10, 2025 | 578.50 | 578.50 | 568.00 | 568.00 | 567.26 | 35,447 |
| Mar 7, 2025 | 572.50 | 576.00 | 569.50 | 571.50 | 570.76 | 203 |
| Mar 6, 2025 | 582.00 | 584.00 | 573.50 | 580.50 | 579.74 | 1,529 |
| Mar 5, 2025 | 592.00 | 596.50 | 587.00 | 589.50 | 588.73 | 534 |
| Mar 4, 2025 | 594.00 | 596.50 | 582.00 | 584.50 | 583.74 | 606 |
| Mar 3, 2025 | 597.00 | 600.00 | 595.00 | 598.00 | 597.22 | 420 |
| Feb 28, 2025 | 609.00 | 609.00 | 600.48 | 600.48 | 599.70 | 1,445 |
| Feb 27, 2025 | 616.00 | 618.00 | 605.50 | 609.75 | 608.96 | 119 |
| Feb 26, 2025 | 618.00 | 619.00 | 617.00 | 618.50 | 617.70 | 206 |
| Feb 25, 2025 | 616.50 | 619.50 | 612.00 | 613.00 | 612.20 | 3,909 |
| Feb 24, 2025 | 612.50 | 619.50 | 612.50 | 615.00 | 614.20 | 182 |
| Feb 21, 2025 | 624.50 | 625.00 | 613.00 | 613.50 | 612.70 | 665 |
| Feb 20, 2025 | 615.00 | 617.50 | 615.00 | 617.50 | 616.70 | 559 |
| Feb 19, 2025 | 627.00 | 629.00 | 616.00 | 618.50 | 617.70 | 108,410 |
| Feb 18, 2025 | 628.50 | 630.00 | 623.50 | 623.50 | 622.69 | 22,264 |
| Feb 17, 2025 | 638.00 | 638.00 | 619.00 | 625.00 | 624.19 | 360 |
| Feb 14, 2025 | 638.00 | 638.00 | 634.00 | 636.00 | 635.17 | 2,599 |
| Feb 13, 2025 | 632.50 | 638.00 | 632.50 | 634.50 | 633.67 | 394 |
| Feb 12, 2025 | 627.50 | 639.25 | 626.00 | 634.50 | 633.67 | 3,051 |
| Feb 11, 2025 | 628.50 | 633.00 | 627.50 | 629.00 | 628.18 | 1,039 |
| Feb 10, 2025 | 637.00 | 637.00 | 628.50 | 628.50 | 627.68 | 493 |
| Feb 7, 2025 | 621.00 | 636.50 | 621.00 | 631.57 | 630.74 | 407 |
| Feb 6, 2025 | 617.00 | 628.50 | 603.50 | 615.00 | 614.20 | 2,874 |
| Feb 5, 2025 | 587.00 | 610.00 | 585.00 | 603.31 | 602.52 | 1,817 |
| Feb 4, 2025 | 581.00 | 598.51 | 580.50 | 595.00 | 594.23 | 25,999 |
| Feb 3, 2025 | 574.00 | 581.00 | 571.00 | 580.50 | 579.74 | 167,223 |
| Jan 31, 2025 | 581.50 | 585.00 | 579.50 | 583.50 | 582.74 | 1,151 |
| Jan 30, 2025 | 567.00 | 577.50 | 567.00 | 577.50 | 576.75 | 1,310 |
| Jan 29, 2025 | 569.50 | 569.50 | 559.00 | 564.00 | 563.27 | 1,358 |
| Jan 28, 2025 | 560.50 | 571.00 | 560.50 | 564.50 | 563.77 | 365 |
| Jan 27, 2025 | 559.00 | 559.00 | 552.50 | 558.50 | 557.77 | 402 |
| Jan 24, 2025 | 561.00 | 562.00 | 556.50 | 559.00 | 558.27 | 1,136 |
| Jan 23, 2025 | 556.50 | 557.50 | 554.00 | 557.50 | 556.77 | 1,717 |
| Jan 22, 2025 | 548.00 | 557.00 | 548.00 | 556.32 | 555.60 | 10,162 |
| Jan 21, 2025 | 541.00 | 547.00 | 541.00 | 545.50 | 544.79 | 387 |
| Jan 20, 2025 | 538.00 | 544.50 | 537.50 | 540.00 | 539.30 | 2,075 |
| Jan 17, 2025 | 537.00 | 537.50 | 532.00 | 532.34 | 531.65 | 528 |
| Jan 16, 2025 | 526.00 | 542.50 | 518.00 | 533.50 | 532.81 | 102,046 |
| Jan 15, 2025 | 500.00 | 517.00 | 496.60 | 502.00 | 501.35 | 1,022 |
| Jan 14, 2025 | 501.00 | 501.00 | 499.60 | 499.60 | 498.95 | 159 |
| Jan 13, 2025 | 500.50 | 503.00 | 500.50 | 500.50 | 499.85 | 247 |
| Jan 10, 2025 | 527.00 | 530.00 | 516.50 | 528.50 | 527.81 | 1,224 |
| Jan 9, 2025 | 525.00 | 529.00 | 524.50 | 528.08 | 527.39 | 2,445 |
| Jan 8, 2025 | 517.50 | 531.50 | 517.50 | 528.00 | 527.31 | 654 |
| Jan 7, 2025 | 541.00 | 541.00 | 508.00 | 509.98 | 509.31 | 543 |
| Jan 3, 2025 | 548.50 | 556.00 | 548.50 | 550.92 | 550.21 | 1,363 |
| Jan 2, 2025 | 548.50 | 551.00 | 548.00 | 549.57 | 548.86 | 2,948 |
| Dec 30, 2024 | 546.50 | 546.50 | 542.00 | 544.09 | 543.39 | 1,610 |
| Dec 27, 2024 | 541.00 | 548.50 | 541.00 | 546.50 | 545.79 | 627 |
| Dec 23, 2024 | 531.00 | 539.50 | 528.00 | 534.00 | 533.31 | 282,530 |
| Dec 20, 2024 | 529.50 | 535.00 | 525.50 | 533.70 | 533.01 | 725 |
| Dec 19, 2024 | 0.75 Dividend | |||||
| Dec 19, 2024 | 518.50 | 527.50 | 518.50 | 527.05 | 526.36 | 800 |
| Dec 18, 2024 | 514.50 | 534.00 | 514.50 | 534.00 | 532.56 | 1,695 |
| Dec 17, 2024 | 510.00 | 512.50 | 510.00 | 511.67 | 510.28 | 406 |
| Dec 16, 2024 | 512.00 | 512.00 | 506.50 | 509.51 | 508.13 | 310 |
| Dec 13, 2024 | 515.50 | 516.00 | 510.50 | 513.63 | 512.24 | 347 |
| Dec 12, 2024 | 519.00 | 519.00 | 506.50 | 510.02 | 508.64 | 735 |
| Dec 11, 2024 | 509.50 | 516.50 | 509.00 | 515.85 | 514.46 | 65,362 |
| Dec 10, 2024 | 511.00 | 516.50 | 510.50 | 515.09 | 513.70 | 810 |
| Dec 9, 2024 | 516.50 | 519.50 | 510.00 | 514.22 | 512.83 | 805 |
| Dec 6, 2024 | 512.00 | 515.00 | 511.50 | 512.26 | 510.87 | 821 |
| Dec 5, 2024 | 522.00 | 522.00 | 513.00 | 518.88 | 517.48 | 1,170 |
| Dec 4, 2024 | 517.50 | 519.50 | 516.50 | 517.50 | 516.10 | 337 |
| Dec 3, 2024 | 504.50 | 510.00 | 504.00 | 507.60 | 506.23 | 1,339 |
| Dec 2, 2024 | 484.00 | 505.50 | 484.00 | 504.12 | 502.76 | 1,474 |
| Nov 29, 2024 | 484.40 | 488.60 | 480.40 | 485.20 | 483.89 | 972 |
| Nov 28, 2024 | 466.20 | 481.20 | 466.20 | 480.80 | 479.50 | 72 |
| Nov 27, 2024 | 472.00 | 474.00 | 463.40 | 465.00 | 463.74 | 1,234 |
| Nov 26, 2024 | 466.20 | 479.00 | 466.00 | 475.80 | 474.51 | 4,480 |
| Nov 25, 2024 | 470.20 | 471.20 | 466.00 | 470.20 | 468.93 | 326,551 |
| Nov 22, 2024 | 467.80 | 468.40 | 463.20 | 465.40 | 464.14 | 170 |
| Nov 21, 2024 | 458.20 | 461.80 | 457.00 | 460.20 | 458.96 | 493 |
| Nov 20, 2024 | 466.00 | 470.60 | 458.80 | 463.58 | 462.33 | 1,395 |
| Nov 19, 2024 | 459.40 | 462.80 | 456.80 | 459.41 | 458.17 | 17,464 |
| Nov 18, 2024 | 467.00 | 472.00 | 459.40 | 461.31 | 460.07 | 1,156 |
| Nov 15, 2024 | 478.80 | 482.60 | 469.00 | 472.66 | 471.38 | 464 |
| Nov 14, 2024 | 492.60 | 496.40 | 492.60 | 494.11 | 492.78 | 409 |
| Nov 13, 2024 | 488.20 | 492.60 | 478.20 | 485.20 | 483.89 | 683 |
| Nov 12, 2024 | 469.20 | 478.00 | 469.20 | 473.85 | 472.57 | 982 |
| Nov 11, 2024 | 477.60 | 478.80 | 472.00 | 472.40 | 471.12 | 199 |
| Nov 8, 2024 | 490.60 | 490.60 | 482.60 | 486.00 | 484.69 | 800 |
| Nov 7, 2024 | 482.60 | 491.40 | 482.60 | 491.40 | 490.07 | 1,060 |
| Nov 6, 2024 | 487.20 | 487.20 | 477.60 | 481.75 | 480.45 | 895 |
| Nov 5, 2024 | 477.40 | 480.80 | 477.40 | 480.00 | 478.70 | 738 |
| Nov 4, 2024 | 466.60 | 477.20 | 465.60 | 475.98 | 474.70 | 1,562 |
| Nov 1, 2024 | 461.00 | 462.20 | 459.00 | 460.18 | 458.93 | 354 |
| Oct 31, 2024 | 479.00 | 480.00 | 465.20 | 465.20 | 463.94 | 92,244 |
| Oct 30, 2024 | 492.20 | 492.20 | 480.80 | 486.84 | 485.52 | 1,379 |
| Oct 29, 2024 | 488.80 | 491.60 | 488.00 | 490.60 | 489.27 | 266 |
| Oct 28, 2024 | 477.80 | 488.20 | 477.80 | 488.20 | 486.88 | 407 |
| Oct 25, 2024 | 470.20 | 477.20 | 470.20 | 471.16 | 469.89 | 3,246 |
| Oct 24, 2024 | 461.60 | 470.20 | 461.60 | 470.20 | 468.93 | 2,114 |
| Oct 23, 2024 | 458.00 | 463.00 | 455.40 | 459.39 | 458.15 | 1,520 |
| Oct 22, 2024 | 446.80 | 456.00 | 444.20 | 450.12 | 448.91 | 1,189 |
| Oct 21, 2024 | 438.60 | 440.80 | 438.60 | 440.80 | 439.61 | 158 |
| Oct 18, 2024 | 433.50 | 452.00 | 433.50 | 445.60 | 444.40 | 1,509 |
| Oct 17, 2024 | 467.00 | 467.00 | 435.80 | 442.26 | 441.07 | 10,132 |
| Oct 16, 2024 | 494.80 | 494.80 | 490.00 | 492.00 | 490.67 | 215 |
| Oct 15, 2024 | 496.20 | 499.00 | 492.80 | 495.20 | 493.86 | 2,494 |
| Oct 14, 2024 | 495.60 | 498.60 | 491.40 | 492.00 | 490.67 | 106,550 |
| Oct 11, 2024 | 496.20 | 498.60 | 494.20 | 498.60 | 497.25 | 1,566 |
| Oct 10, 2024 | 504.00 | 504.00 | 492.80 | 496.00 | 494.66 | 386 |
| Oct 9, 2024 | 504.00 | 505.50 | 500.00 | 500.50 | 499.15 | 390 |
| Oct 8, 2024 | 500.00 | 500.50 | 500.00 | 500.00 | 498.65 | 255 |
| Oct 7, 2024 | 511.00 | 511.00 | 498.20 | 502.00 | 500.64 | 991 |
| Oct 4, 2024 | 515.00 | 518.00 | 512.00 | 517.00 | 515.60 | 345 |
| Oct 3, 2024 | 519.00 | 519.00 | 512.50 | 514.50 | 513.11 | 217 |
| Oct 2, 2024 | 514.50 | 516.00 | 509.00 | 516.00 | 514.60 | 413 |
| Oct 1, 2024 | 528.50 | 540.50 | 524.50 | 524.50 | 523.08 | 1,420 |
| Sep 30, 2024 | 534.00 | 534.00 | 520.00 | 526.00 | 524.58 | 696 |
| Sep 27, 2024 | 534.25 | 534.25 | 525.50 | 530.50 | 529.07 | 939 |
| Sep 26, 2024 | 519.00 | 536.00 | 516.00 | 534.00 | 532.56 | 210,940 |
| Sep 25, 2024 | 510.50 | 516.00 | 506.00 | 513.50 | 512.11 | 230 |
| Sep 24, 2024 | 0.75 Dividend | |||||
| Sep 24, 2024 | 516.00 | 516.00 | 504.50 | 512.50 | 511.11 | 847 |
| Sep 23, 2024 | 520.00 | 521.50 | 515.00 | 515.50 | 513.36 | 835 |
| Sep 20, 2024 | 522.50 | 525.00 | 519.00 | 521.50 | 519.33 | 172,136 |
| Sep 19, 2024 | 519.50 | 526.00 | 511.00 | 524.50 | 522.32 | 1,131 |
| Sep 18, 2024 | 479.40 | 492.60 | 479.40 | 492.60 | 490.55 | 1,012 |
| Sep 17, 2024 | 499.80 | 501.50 | 482.20 | 484.20 | 482.19 | 1,411 |
| Sep 16, 2024 | 497.20 | 500.00 | 497.20 | 498.60 | 496.53 | 260 |
| Sep 13, 2024 | 499.60 | 501.50 | 492.80 | 501.50 | 499.42 | 2,756 |
| Sep 12, 2024 | 507.50 | 508.50 | 498.40 | 501.50 | 499.42 | 140,911 |
| Sep 11, 2024 | 503.00 | 510.00 | 496.20 | 496.20 | 494.14 | 4,944 |
| Sep 10, 2024 | 536.50 | 537.50 | 529.50 | 529.50 | 527.30 | 99 |
| Sep 9, 2024 | 521.50 | 534.50 | 521.50 | 534.50 | 532.28 | 307 |
| Sep 6, 2024 | 516.50 | 526.50 | 516.50 | 518.51 | 516.36 | 9,883 |
| Sep 5, 2024 | 523.00 | 523.00 | 513.50 | 513.50 | 511.37 | 46 |
| Sep 3, 2024 | 537.00 | 537.50 | 537.00 | 537.50 | 535.27 | 18 |
| Sep 2, 2024 | 539.00 | 539.00 | 538.00 | 538.50 | 536.26 | 448 |
| Aug 30, 2024 | 548.50 | 555.00 | 546.00 | 554.00 | 551.70 | 652 |
| Aug 29, 2024 | 544.50 | 549.00 | 544.00 | 548.00 | 545.72 | 611 |
| Aug 28, 2024 | 540.50 | 548.00 | 540.50 | 545.00 | 542.74 | 347 |
| Aug 27, 2024 | 534.00 | 536.50 | 533.50 | 534.50 | 532.28 | 696 |
| Aug 23, 2024 | 531.00 | 535.50 | 529.50 | 534.50 | 532.28 | 78 |
| Aug 22, 2024 | 532.50 | 532.50 | 531.00 | 531.00 | 528.79 | 8 |
| Aug 21, 2024 | 536.00 | 536.50 | 533.00 | 533.00 | 530.79 | 307 |
| Aug 20, 2024 | 546.00 | 546.00 | 538.00 | 538.00 | 535.76 | 42 |
| Aug 19, 2024 | 544.00 | 544.50 | 542.50 | 543.00 | 540.74 | 66 |
| Aug 16, 2024 | 541.00 | 541.00 | 533.00 | 535.00 | 532.78 | 207 |
| Aug 15, 2024 | 530.00 | 539.50 | 528.00 | 536.50 | 534.27 | 143 |
| Aug 14, 2024 | 525.50 | 539.00 | 525.00 | 527.00 | 524.81 | 1,170 |
| Aug 13, 2024 | 523.50 | 523.50 | 517.00 | 521.00 | 518.84 | 1,109 |
| Aug 12, 2024 | 528.50 | 528.50 | 525.50 | 526.50 | 524.31 | 115 |
| Aug 9, 2024 | 535.50 | 540.50 | 525.00 | 525.00 | 522.82 | 218 |
| Aug 8, 2024 | 514.00 | 528.00 | 510.50 | 527.00 | 524.81 | 266 |
| Aug 7, 2024 | 519.00 | 524.50 | 518.00 | 521.50 | 519.33 | 1,222 |
| Aug 6, 2024 | 511.00 | 520.00 | 511.00 | 520.00 | 517.84 | 150 |
| Aug 5, 2024 | 497.80 | 512.50 | 497.80 | 507.50 | 505.39 | 200 |
| Aug 2, 2024 | 539.00 | 539.00 | 527.50 | 527.50 | 525.31 | 14 |
| Aug 1, 2024 | 558.50 | 558.50 | 556.50 | 558.00 | 555.68 | 867 |
| Jul 31, 2024 | 555.00 | 563.00 | 555.00 | 563.00 | 560.66 | 196 |
| Jul 30, 2024 | 550.00 | 558.00 | 550.00 | 558.00 | 555.68 | 335 |
| Jul 29, 2024 | 552.00 | 552.00 | 550.50 | 550.50 | 548.21 | 35 |
| Jul 26, 2024 | 552.00 | 552.00 | 550.50 | 551.00 | 548.71 | 26 |
| Jul 25, 2024 | 546.00 | 546.00 | 542.50 | 543.00 | 540.74 | 132 |
| Jul 24, 2024 | 559.50 | 565.00 | 554.50 | 565.00 | 562.65 | 171,634 |
| Jul 23, 2024 | 558.00 | 562.00 | 558.00 | 561.00 | 558.67 | 530 |
| Jul 22, 2024 | 551.50 | 557.50 | 549.50 | 552.50 | 550.20 | 4,509 |
| Jul 19, 2024 | 549.50 | 551.00 | 549.00 | 550.50 | 548.21 | 19 |
| Jul 18, 2024 | 560.00 | 560.00 | 556.50 | 556.50 | 554.19 | 150 |
| Jul 17, 2024 | 563.00 | 563.50 | 554.50 | 563.50 | 561.16 | 974 |
| Jul 16, 2024 | 564.00 | 567.50 | 564.00 | 567.50 | 565.14 | 1,247 |
| Jul 15, 2024 | 576.00 | 576.00 | 553.00 | 556.00 | 553.69 | 390 |
| Jul 12, 2024 | 599.00 | 599.00 | 569.50 | 575.00 | 572.61 | 1,255 |
| Jul 11, 2024 | 536.00 | 547.00 | 533.00 | 540.50 | 538.25 | 71,339 |
| Jul 10, 2024 | 548.50 | 548.50 | 540.50 | 540.50 | 538.25 | 59 |
| Jul 9, 2024 | 546.00 | 548.50 | 546.00 | 548.50 | 546.22 | 105 |
| Jul 8, 2024 | 538.00 | 543.00 | 538.00 | 539.48 | 537.24 | 1,105 |
| Jul 5, 2024 | 541.50 | 543.00 | 534.00 | 536.50 | 534.27 | 270 |
| Jul 4, 2024 | 541.50 | 541.50 | 529.00 | 536.50 | 534.27 | 586 |
| Jul 3, 2024 | 545.00 | 545.00 | 538.00 | 538.50 | 536.26 | 993 |
| Jul 2, 2024 | 546.00 | 546.00 | 541.50 | 545.00 | 542.74 | 319 |
| Jul 1, 2024 | 551.50 | 556.50 | 543.00 | 547.00 | 544.73 | 38,526 |
| Jun 28, 2024 | 561.50 | 561.50 | 548.50 | 551.00 | 548.71 | 1,356 |
| Jun 27, 2024 | 569.50 | 571.00 | 566.50 | 566.50 | 564.15 | 304 |
| Jun 26, 2024 | 580.00 | 581.00 | 570.00 | 572.50 | 570.12 | 431 |
| Jun 25, 2024 | 568.00 | 579.50 | 568.00 | 579.50 | 577.09 | 417 |
| Jun 24, 2024 | 0.75 Dividend | |||||
| Jun 24, 2024 | 558.00 | 570.00 | 557.00 | 566.00 | 563.65 | 870 |
| Jun 20, 2024 | 546.50 | 564.00 | 545.50 | 558.00 | 555.68 | 633 |
| Jun 19, 2024 | 548.50 | 555.00 | 536.50 | 544.00 | 541.74 | 391 |
| Jun 18, 2024 | 550.50 | 553.00 | 547.50 | 549.00 | 546.72 | 1,553 |
| Jun 17, 2024 | 547.00 | 549.00 | 537.50 | 547.00 | 544.73 | 602 |
| Jun 14, 2024 | 558.00 | 564.00 | 549.00 | 554.50 | 552.20 | 1,145 |
| Jun 13, 2024 | 562.00 | 562.00 | 548.50 | 548.50 | 546.22 | 114,030 |
| Jun 12, 2024 | 541.50 | 563.50 | 541.50 | 560.50 | 558.17 | 754 |
| Jun 11, 2024 | 540.00 | 542.50 | 539.00 | 541.00 | 538.75 | 222,122 |
| Jun 10, 2024 | 545.00 | 545.00 | 537.00 | 537.00 | 534.77 | 179 |
| Jun 7, 2024 | 553.50 | 553.50 | 538.50 | 543.50 | 541.24 | 713 |
| Jun 5, 2024 | 538.50 | 544.00 | 538.50 | 544.00 | 541.74 | 594 |
| Jun 4, 2024 | 546.50 | 546.50 | 534.00 | 534.00 | 531.78 | 204 |
| Jun 3, 2024 | 535.50 | 548.00 | 535.50 | 547.50 | 545.23 | 370 |
| May 31, 2024 | 533.50 | 538.00 | 527.50 | 537.50 | 535.27 | 797 |
| May 30, 2024 | 534.00 | 536.00 | 532.00 | 533.00 | 530.79 | 2,508 |
| May 29, 2024 | 537.50 | 538.00 | 531.00 | 536.50 | 534.27 | 404 |
| May 28, 2024 | 543.50 | 550.00 | 540.50 | 542.50 | 540.25 | 883 |
| May 24, 2024 | 548.50 | 548.50 | 540.50 | 540.50 | 538.25 | 135 |
| May 23, 2024 | 552.50 | 554.50 | 549.00 | 554.50 | 552.20 | 566 |
| May 22, 2024 | 552.50 | 557.50 | 552.00 | 552.00 | 549.71 | 407 |
| May 21, 2024 | 551.50 | 553.50 | 541.00 | 542.00 | 539.75 | 459 |
| May 20, 2024 | 541.50 | 551.00 | 539.00 | 551.00 | 548.71 | 419 |
| May 17, 2024 | 542.00 | 542.00 | 537.50 | 541.00 | 538.75 | 63 |
| May 16, 2024 | 539.00 | 539.00 | 536.50 | 539.00 | 536.76 | 148 |
| May 15, 2024 | 541.50 | 541.50 | 523.00 | 534.00 | 531.78 | 210 |
| May 14, 2024 | 530.50 | 536.50 | 530.50 | 535.00 | 532.78 | 228 |
| May 13, 2024 | 529.00 | 530.50 | 527.00 | 530.50 | 528.30 | 355 |
| May 10, 2024 | 527.00 | 533.00 | 525.50 | 532.00 | 529.79 | 940 |
| May 8, 2024 | 501.50 | 521.50 | 501.50 | 519.71 | 517.56 | 5,248 |
| May 7, 2024 | 501.00 | 501.00 | 491.20 | 491.20 | 489.16 | 493 |
| May 3, 2024 | 493.80 | 504.50 | 493.80 | 502.50 | 500.41 | 1,610 |
| May 2, 2024 | 527.50 | 528.00 | 522.00 | 528.00 | 525.81 | 254 |
| Apr 30, 2024 | 528.00 | 532.00 | 526.00 | 530.50 | 528.30 | 983 |
| Apr 29, 2024 | 517.50 | 525.00 | 517.50 | 525.00 | 522.82 | 418 |
| Apr 26, 2024 | 501.00 | 518.53 | 501.00 | 518.50 | 516.35 | 553 |
| Apr 25, 2024 | 502.50 | 511.00 | 494.20 | 502.11 | 500.02 | 77,341 |
| Apr 24, 2024 | 506.00 | 517.00 | 504.50 | 514.09 | 511.96 | 2,904 |
| Apr 23, 2024 | 501.50 | 507.00 | 499.40 | 501.65 | 499.57 | 1,086 |
| Apr 22, 2024 | 514.00 | 515.50 | 499.97 | 514.80 | 512.66 | 1,405 |
| Apr 19, 2024 | 505.00 | 512.00 | 504.50 | 506.83 | 504.72 | 1,999 |
| Apr 18, 2024 | 496.20 | 521.50 | 496.20 | 504.90 | 502.80 | 1,052 |
| Apr 17, 2024 | 533.00 | 537.50 | 532.50 | 535.09 | 532.87 | 1,374 |