LSE - Delayed Quote SEK
AddLife AB (publ) (0REZ.L)
180.41
+7.01
+(4.04%)
As of April 30 at 5:34:16 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 30, 2025 | 175.00 | 183.00 | 174.60 | 180.41 | 180.41 | 42,140 |
| Apr 29, 2025 | 172.40 | 174.90 | 171.70 | 173.40 | 173.40 | 6,910 |
| Apr 28, 2025 | 171.00 | 171.00 | 168.00 | 169.50 | 169.50 | 7,612 |
| Apr 25, 2025 | 169.75 | 173.20 | 164.50 | 169.47 | 169.47 | 871 |
| Apr 24, 2025 | 156.50 | 157.22 | 154.45 | 156.97 | 156.97 | 1,829 |
| Apr 23, 2025 | 154.20 | 156.50 | 154.20 | 156.00 | 156.00 | 817 |
| Apr 22, 2025 | 152.95 | 154.70 | 152.57 | 153.00 | 153.00 | 4,030 |
| Apr 17, 2025 | 152.60 | 153.65 | 152.60 | 153.50 | 153.50 | 651 |
| Apr 16, 2025 | 153.00 | 155.40 | 153.00 | 153.30 | 153.30 | 6,337 |
| Apr 15, 2025 | 151.40 | 153.70 | 150.00 | 150.88 | 150.88 | 2,968 |
| Apr 14, 2025 | 146.40 | 148.70 | 145.70 | 145.70 | 145.70 | 1,473 |
| Apr 11, 2025 | 140.60 | 144.60 | 137.20 | 144.60 | 144.60 | 7,505 |
| Apr 10, 2025 | 146.90 | 147.71 | 143.60 | 144.97 | 144.97 | 603 |
| Apr 9, 2025 | 140.10 | 141.00 | 137.35 | 137.65 | 137.65 | 427 |
| Apr 8, 2025 | 144.00 | 146.00 | 142.75 | 143.62 | 143.62 | 1,953 |
| Apr 7, 2025 | 140.00 | 142.20 | 138.60 | 141.93 | 141.93 | 4,364 |
| Apr 4, 2025 | 149.10 | 149.10 | 144.60 | 144.61 | 144.61 | 7,692 |
| Apr 3, 2025 | 149.30 | 149.30 | 146.60 | 147.80 | 147.80 | 10,879 |
| Apr 2, 2025 | 141.40 | 150.40 | 141.40 | 145.48 | 145.48 | 5,842 |
| Apr 1, 2025 | 147.10 | 151.20 | 146.50 | 150.10 | 150.10 | 9,090 |
| Mar 31, 2025 | 142.70 | 145.10 | 141.40 | 144.30 | 144.30 | 3,218 |
| Mar 28, 2025 | 149.90 | 150.30 | 145.00 | 147.30 | 147.30 | 1,022 |
| Mar 27, 2025 | 147.10 | 150.00 | 146.20 | 149.16 | 149.16 | 6,006 |
| Mar 26, 2025 | 148.70 | 150.00 | 147.10 | 148.28 | 148.28 | 55,766 |
| Mar 25, 2025 | 151.10 | 151.10 | 147.80 | 148.71 | 148.71 | 9,862 |
| Mar 24, 2025 | 146.70 | 147.90 | 146.50 | 146.84 | 146.84 | 1,143 |
| Mar 21, 2025 | 146.40 | 148.10 | 145.90 | 148.10 | 148.10 | 2,048 |
| Mar 20, 2025 | 149.50 | 150.70 | 147.40 | 149.32 | 149.32 | 2,554 |
| Mar 19, 2025 | 149.20 | 149.80 | 146.82 | 146.82 | 146.82 | 2,032 |
| Mar 18, 2025 | 152.70 | 152.70 | 148.80 | 149.00 | 149.00 | 34,216 |
| Mar 17, 2025 | 149.25 | 150.70 | 147.70 | 148.12 | 148.12 | 1,316 |
| Mar 14, 2025 | 141.60 | 149.50 | 141.40 | 147.58 | 147.58 | 1,683 |
| Mar 13, 2025 | 142.20 | 143.30 | 141.20 | 142.85 | 142.85 | 57,651 |
| Mar 12, 2025 | 147.20 | 147.20 | 143.50 | 146.03 | 146.03 | 625 |
| Mar 11, 2025 | 147.70 | 148.70 | 144.80 | 144.80 | 144.80 | 699 |
| Mar 10, 2025 | 154.60 | 154.60 | 148.20 | 148.60 | 148.60 | 222 |
| Mar 7, 2025 | 154.10 | 155.80 | 152.60 | 154.28 | 154.28 | 31,491 |
| Mar 6, 2025 | 158.80 | 158.80 | 154.80 | 156.50 | 156.50 | 5,804 |
| Mar 5, 2025 | 159.40 | 160.90 | 157.60 | 158.74 | 158.74 | 6,849 |
| Mar 4, 2025 | 163.20 | 163.30 | 156.00 | 157.09 | 157.09 | 4,761 |
| Mar 3, 2025 | 163.80 | 166.60 | 163.00 | 166.06 | 166.06 | 1,833 |
| Feb 28, 2025 | 161.70 | 163.50 | 161.00 | 162.45 | 162.45 | 6,491 |
| Feb 27, 2025 | 162.90 | 163.40 | 161.15 | 161.72 | 161.72 | 2,444 |
| Feb 26, 2025 | 165.70 | 165.90 | 163.40 | 163.40 | 163.40 | 726 |
| Feb 25, 2025 | 167.20 | 167.50 | 163.30 | 167.11 | 167.11 | 4,292 |
| Feb 24, 2025 | 165.90 | 167.60 | 164.40 | 165.30 | 165.30 | 473 |
| Feb 21, 2025 | 170.70 | 170.70 | 165.88 | 170.10 | 170.10 | 11,663 |
| Feb 20, 2025 | 166.80 | 169.70 | 166.60 | 168.01 | 168.01 | 2,932 |
| Feb 19, 2025 | 169.10 | 169.90 | 165.90 | 167.58 | 167.58 | 6,769 |
| Feb 18, 2025 | 173.40 | 173.60 | 169.70 | 171.33 | 171.33 | 101,022 |
| Feb 17, 2025 | 174.10 | 175.30 | 172.50 | 173.90 | 173.90 | 8,395 |
| Feb 14, 2025 | 176.00 | 176.14 | 175.20 | 175.91 | 175.91 | 782 |
| Feb 13, 2025 | 173.00 | 175.10 | 173.00 | 174.61 | 174.61 | 476 |
| Feb 12, 2025 | 177.60 | 177.60 | 172.30 | 173.88 | 173.88 | 2,530 |
| Feb 11, 2025 | 177.70 | 178.80 | 176.50 | 177.47 | 177.47 | 5,359 |
| Feb 10, 2025 | 172.00 | 175.30 | 172.00 | 173.28 | 173.28 | 890 |
| Feb 7, 2025 | 173.60 | 174.30 | 172.00 | 172.88 | 172.88 | 1,054 |
| Feb 6, 2025 | 169.40 | 174.80 | 169.40 | 170.80 | 170.80 | 7,345 |
| Feb 5, 2025 | 164.20 | 173.00 | 160.00 | 170.50 | 170.50 | 10,400 |
| Feb 4, 2025 | 148.60 | 149.50 | 147.60 | 147.70 | 147.70 | 497 |
| Feb 3, 2025 | 147.40 | 150.80 | 147.40 | 148.12 | 148.12 | 735 |
| Jan 31, 2025 | 148.10 | 152.00 | 148.10 | 149.75 | 149.75 | 9,719 |
| Jan 30, 2025 | 150.90 | 150.90 | 148.60 | 148.90 | 148.90 | 8,364 |
| Jan 29, 2025 | 152.70 | 153.00 | 149.20 | 150.32 | 150.32 | 2,227 |
| Jan 28, 2025 | 145.90 | 150.20 | 145.90 | 147.89 | 147.89 | 1,145 |
| Jan 27, 2025 | 139.50 | 145.70 | 139.50 | 143.71 | 143.71 | 3,158 |
| Jan 24, 2025 | 143.20 | 143.20 | 141.50 | 142.58 | 142.58 | 1,933 |
| Jan 23, 2025 | 145.30 | 145.70 | 142.90 | 144.58 | 144.58 | 2,962 |
| Jan 22, 2025 | 143.50 | 146.90 | 143.50 | 145.84 | 145.84 | 2,931 |
| Jan 21, 2025 | 140.10 | 141.53 | 140.10 | 141.53 | 141.53 | 1,140 |
| Jan 20, 2025 | 138.20 | 139.00 | 138.20 | 138.90 | 138.90 | 753 |
| Jan 17, 2025 | 141.20 | 141.20 | 139.10 | 139.90 | 139.90 | 2,990 |
| Jan 16, 2025 | 142.80 | 143.80 | 140.10 | 141.35 | 141.35 | 750 |
| Jan 15, 2025 | 137.20 | 141.70 | 136.30 | 139.60 | 139.60 | 1,533 |
| Jan 14, 2025 | 136.90 | 138.60 | 136.90 | 137.42 | 137.42 | 779 |
| Jan 13, 2025 | 136.60 | 136.60 | 134.40 | 135.50 | 135.50 | 509 |
| Jan 10, 2025 | 136.60 | 141.40 | 136.60 | 138.52 | 138.52 | 1,385 |
| Jan 9, 2025 | 131.10 | 132.80 | 130.50 | 131.43 | 131.43 | 478 |
| Jan 8, 2025 | 132.80 | 133.00 | 131.30 | 132.40 | 132.40 | 906 |
| Jan 7, 2025 | 139.80 | 139.80 | 131.70 | 135.81 | 135.81 | 2,747 |
| Jan 3, 2025 | 141.00 | 141.00 | 140.30 | 140.30 | 140.30 | 143 |
| Jan 2, 2025 | 138.00 | 140.30 | 136.90 | 140.00 | 140.00 | 1,588 |
| Dec 30, 2024 | 140.40 | 140.50 | 136.55 | 136.55 | 136.55 | 2,784 |
| Dec 27, 2024 | 137.80 | 140.40 | 137.80 | 140.25 | 140.25 | 1,014 |
| Dec 23, 2024 | 136.60 | 137.30 | 136.20 | 136.93 | 136.93 | 2,794 |
| Dec 20, 2024 | 134.80 | 136.60 | 134.80 | 135.96 | 135.96 | 847 |
| Dec 19, 2024 | 135.60 | 136.20 | 133.60 | 135.87 | 135.87 | 1,390 |
| Dec 18, 2024 | 136.80 | 138.30 | 136.80 | 137.10 | 137.10 | 566 |
| Dec 17, 2024 | 135.30 | 136.86 | 135.30 | 136.86 | 136.86 | 480 |
| Dec 16, 2024 | 139.00 | 141.00 | 137.30 | 138.59 | 138.59 | 2,564 |
| Dec 13, 2024 | 141.90 | 142.50 | 140.70 | 141.91 | 141.91 | 1,250 |
| Dec 12, 2024 | 141.50 | 141.50 | 140.90 | 141.28 | 141.28 | 1,458 |
| Dec 11, 2024 | 140.30 | 142.00 | 140.10 | 141.04 | 141.04 | 3,949 |
| Dec 10, 2024 | 140.90 | 142.00 | 140.71 | 141.08 | 141.08 | 3,959 |
| Dec 9, 2024 | 138.10 | 140.80 | 138.10 | 140.47 | 140.47 | 2,042 |
| Dec 6, 2024 | 135.30 | 136.70 | 135.30 | 136.05 | 136.05 | 2,488 |
| Dec 5, 2024 | 137.00 | 137.00 | 135.30 | 135.37 | 135.37 | 2,432 |
| Dec 4, 2024 | 134.90 | 137.20 | 134.90 | 137.20 | 137.20 | 3,290 |
| Dec 3, 2024 | 134.90 | 134.90 | 131.80 | 133.02 | 133.02 | 971 |
| Dec 2, 2024 | 133.20 | 134.70 | 133.00 | 133.73 | 133.73 | 2,217 |
| Nov 29, 2024 | 131.30 | 133.90 | 131.30 | 132.94 | 132.94 | 2,080 |
| Nov 28, 2024 | 131.10 | 131.50 | 130.70 | 131.34 | 131.34 | 102,575 |
| Nov 27, 2024 | 132.50 | 132.50 | 130.00 | 131.10 | 131.10 | 3,688 |
| Nov 26, 2024 | 132.00 | 132.20 | 131.30 | 132.00 | 132.00 | 1,430 |
| Nov 25, 2024 | 133.00 | 133.60 | 131.70 | 132.42 | 132.42 | 5,820 |
| Nov 22, 2024 | 131.90 | 132.60 | 130.40 | 131.81 | 131.81 | 3,709 |
| Nov 21, 2024 | 127.40 | 131.50 | 127.40 | 131.50 | 131.50 | 3,088 |
| Nov 20, 2024 | 129.50 | 129.50 | 128.20 | 128.99 | 128.99 | 1,335 |
| Nov 19, 2024 | 129.10 | 129.18 | 126.90 | 127.34 | 127.34 | 220,742 |
| Nov 18, 2024 | 130.80 | 130.80 | 129.60 | 130.04 | 130.04 | 255 |
| Nov 15, 2024 | 134.30 | 134.50 | 132.40 | 132.41 | 132.41 | 865 |
| Nov 14, 2024 | 134.60 | 136.30 | 134.60 | 135.10 | 135.10 | 897 |
| Nov 13, 2024 | 138.90 | 139.00 | 133.20 | 133.92 | 133.92 | 61,437 |
| Nov 12, 2024 | 139.80 | 140.30 | 138.60 | 140.00 | 140.00 | 1,208 |
| Nov 11, 2024 | 141.00 | 141.20 | 139.70 | 139.70 | 139.70 | 905 |
| Nov 8, 2024 | 138.80 | 140.00 | 138.70 | 139.10 | 139.10 | 1,335 |
| Nov 7, 2024 | 135.50 | 138.90 | 135.50 | 138.30 | 138.30 | 1,241 |
| Nov 6, 2024 | 137.80 | 138.50 | 136.30 | 136.57 | 136.57 | 9,228 |
| Nov 5, 2024 | 136.30 | 137.70 | 135.50 | 137.70 | 137.70 | 595 |
| Nov 4, 2024 | 138.30 | 138.30 | 137.90 | 137.98 | 137.98 | 456 |
| Nov 1, 2024 | 134.10 | 136.24 | 134.10 | 134.90 | 134.90 | 1,470 |
| Oct 31, 2024 | 135.50 | 137.50 | 135.50 | 136.29 | 136.29 | 1,757 |
| Oct 30, 2024 | 139.80 | 140.10 | 137.00 | 138.45 | 138.45 | 1,144 |
| Oct 29, 2024 | 140.60 | 140.90 | 138.70 | 140.12 | 140.12 | 2,923 |
| Oct 28, 2024 | 137.40 | 138.90 | 135.80 | 137.94 | 137.94 | 2,147 |
| Oct 25, 2024 | 136.90 | 138.50 | 134.70 | 136.82 | 136.82 | 2,295 |
| Oct 24, 2024 | 139.90 | 141.60 | 138.40 | 140.12 | 140.12 | 8,269 |
| Oct 23, 2024 | 137.80 | 146.50 | 134.70 | 144.05 | 144.05 | 13,255 |
| Oct 22, 2024 | 160.40 | 160.40 | 157.00 | 159.35 | 159.35 | 698 |
| Oct 21, 2024 | 160.70 | 161.40 | 158.30 | 160.43 | 160.43 | 1,256 |
| Oct 18, 2024 | 161.40 | 161.75 | 161.00 | 161.02 | 161.02 | 727 |
| Oct 17, 2024 | 160.80 | 162.70 | 158.00 | 160.42 | 160.42 | 267,892 |
| Oct 16, 2024 | 163.30 | 163.50 | 162.70 | 163.14 | 163.14 | 3,435 |
| Oct 15, 2024 | 164.50 | 167.00 | 163.10 | 166.19 | 166.19 | 2,329 |
| Oct 14, 2024 | 162.30 | 163.00 | 160.80 | 162.60 | 162.60 | 2,336 |
| Oct 11, 2024 | 159.90 | 162.70 | 157.40 | 159.86 | 159.86 | 1,431 |
| Oct 10, 2024 | 160.30 | 160.40 | 159.00 | 159.53 | 159.53 | 1,828 |
| Oct 9, 2024 | 159.80 | 159.80 | 158.44 | 158.44 | 158.44 | 671 |
| Oct 8, 2024 | 157.60 | 158.90 | 157.40 | 158.30 | 158.30 | 843 |
| Oct 7, 2024 | 157.50 | 157.50 | 156.50 | 156.50 | 156.50 | 172 |
| Oct 4, 2024 | 161.80 | 161.80 | 159.30 | 159.30 | 159.30 | 177 |
| Oct 3, 2024 | 158.80 | 162.00 | 158.70 | 161.17 | 161.17 | 2,217 |
| Oct 2, 2024 | 158.80 | 159.60 | 157.70 | 159.20 | 159.20 | 898 |
| Oct 1, 2024 | 162.80 | 162.80 | 158.80 | 160.43 | 160.43 | 2,033 |
| Sep 30, 2024 | 161.60 | 162.60 | 158.20 | 162.02 | 162.02 | 1,708 |
| Sep 27, 2024 | 157.50 | 161.70 | 156.80 | 158.93 | 158.93 | 3,984 |
| Sep 26, 2024 | 159.30 | 159.30 | 157.10 | 157.74 | 157.74 | 2,946 |
| Sep 25, 2024 | 153.80 | 157.60 | 153.80 | 156.59 | 156.59 | 2,509 |
| Sep 24, 2024 | 160.00 | 160.00 | 154.70 | 155.51 | 155.51 | 1,863 |
| Sep 23, 2024 | 158.80 | 162.50 | 157.50 | 161.39 | 161.39 | 6,697 |
| Sep 20, 2024 | 159.00 | 160.20 | 158.90 | 159.89 | 159.89 | 1,263 |
| Sep 19, 2024 | 162.00 | 162.00 | 157.50 | 158.04 | 158.04 | 1,958 |
| Sep 18, 2024 | 160.70 | 162.20 | 160.60 | 161.59 | 161.59 | 1,370 |
| Sep 17, 2024 | 166.70 | 166.70 | 163.95 | 163.95 | 163.95 | 719 |
| Sep 16, 2024 | 164.20 | 165.70 | 164.20 | 165.14 | 165.14 | 772 |
| Sep 13, 2024 | 164.60 | 164.60 | 161.50 | 163.40 | 163.40 | 4,458 |
| Sep 12, 2024 | 164.90 | 165.30 | 162.40 | 163.70 | 163.70 | 284 |
| Sep 11, 2024 | 166.90 | 166.90 | 161.50 | 163.10 | 163.10 | 357 |
| Sep 10, 2024 | 167.80 | 168.30 | 166.20 | 167.27 | 167.27 | 9,811 |
| Sep 9, 2024 | 160.20 | 165.00 | 160.20 | 165.00 | 165.00 | 424 |
| Sep 6, 2024 | 157.20 | 160.10 | 157.10 | 158.40 | 158.40 | 735 |
| Sep 5, 2024 | 158.10 | 159.00 | 155.20 | 156.51 | 156.51 | 2,908 |
| Sep 4, 2024 | 160.30 | 160.60 | 158.97 | 158.97 | 158.97 | 455 |
| Sep 3, 2024 | 161.80 | 163.20 | 161.16 | 161.16 | 161.16 | 557 |
| Sep 2, 2024 | 165.10 | 165.10 | 160.90 | 162.52 | 162.52 | 1,969 |
| Aug 30, 2024 | 160.00 | 163.00 | 159.70 | 163.00 | 163.00 | 5,107 |
| Aug 29, 2024 | 159.20 | 159.40 | 157.10 | 159.12 | 159.12 | 406 |
| Aug 28, 2024 | 155.50 | 161.10 | 155.50 | 158.10 | 158.10 | 1,203 |
| Aug 27, 2024 | 155.40 | 156.80 | 155.20 | 155.96 | 155.96 | 400 |
| Aug 23, 2024 | 153.60 | 156.61 | 153.00 | 156.61 | 156.61 | 490 |
| Aug 22, 2024 | 153.90 | 154.28 | 153.60 | 154.28 | 154.28 | 125 |
| Aug 21, 2024 | 154.90 | 154.90 | 153.20 | 153.34 | 153.34 | 4,711 |
| Aug 20, 2024 | 153.30 | 153.50 | 152.00 | 153.50 | 153.50 | 465 |
| Aug 19, 2024 | 154.40 | 155.30 | 154.40 | 154.40 | 154.40 | 544 |
| Aug 16, 2024 | 153.90 | 154.50 | 153.40 | 153.70 | 153.70 | 375 |
| Aug 15, 2024 | 150.90 | 152.80 | 150.90 | 152.14 | 152.14 | 715 |
| Aug 14, 2024 | 149.70 | 152.20 | 149.70 | 151.90 | 151.90 | 307 |
| Aug 13, 2024 | 149.60 | 150.70 | 148.40 | 150.10 | 150.10 | 347 |
| Aug 12, 2024 | 154.90 | 156.00 | 148.80 | 149.68 | 149.68 | 541 |
| Aug 9, 2024 | 154.20 | 154.20 | 152.80 | 153.90 | 153.90 | 906 |
| Aug 8, 2024 | 147.90 | 150.63 | 147.60 | 150.63 | 150.63 | 1,442 |
| Aug 7, 2024 | 149.80 | 152.63 | 149.80 | 152.63 | 152.63 | 132 |
| Aug 6, 2024 | 151.90 | 153.00 | 146.80 | 148.55 | 148.55 | 1,231 |
| Aug 5, 2024 | 141.20 | 148.10 | 140.60 | 144.42 | 144.42 | 1,987 |
| Aug 2, 2024 | 153.00 | 153.00 | 149.50 | 149.80 | 149.80 | 328 |
| Aug 1, 2024 | 158.20 | 158.70 | 156.70 | 157.20 | 157.20 | 221 |
| Jul 31, 2024 | 154.70 | 157.40 | 154.70 | 157.40 | 157.40 | 721 |
| Jul 30, 2024 | 154.30 | 155.50 | 152.00 | 155.30 | 155.30 | 3,150 |
| Jul 29, 2024 | 155.80 | 156.60 | 153.70 | 154.00 | 154.00 | 1,183 |
| Jul 26, 2024 | 155.60 | 157.90 | 155.40 | 155.80 | 155.80 | 2,405 |
| Jul 25, 2024 | 154.80 | 154.80 | 153.10 | 154.50 | 154.50 | 522 |
| Jul 24, 2024 | 154.70 | 157.20 | 154.00 | 156.89 | 156.89 | 6,176 |
| Jul 23, 2024 | 154.50 | 155.10 | 154.10 | 155.10 | 155.10 | 788 |
| Jul 22, 2024 | 153.20 | 153.60 | 153.00 | 153.00 | 153.00 | 384 |
| Jul 19, 2024 | 151.90 | 153.40 | 151.40 | 152.90 | 152.90 | 1,335 |
| Jul 18, 2024 | 152.30 | 152.30 | 150.20 | 151.70 | 151.70 | 2,007 |
| Jul 17, 2024 | 152.90 | 154.80 | 150.80 | 153.80 | 153.80 | 1,880 |
| Jul 16, 2024 | 149.80 | 150.80 | 146.80 | 150.00 | 150.00 | 1,139 |
| Jul 15, 2024 | 156.70 | 156.70 | 149.70 | 155.79 | 155.79 | 3,569 |
| Jul 12, 2024 | 139.90 | 144.40 | 139.60 | 144.40 | 144.40 | 2,610 |
| Jul 11, 2024 | 134.10 | 140.00 | 134.00 | 139.90 | 139.90 | 2,121 |
| Jul 10, 2024 | 132.90 | 134.00 | 132.40 | 133.70 | 133.70 | 50,935 |
| Jul 9, 2024 | 135.00 | 135.00 | 133.60 | 134.30 | 134.30 | 880 |
| Jul 8, 2024 | 133.90 | 133.90 | 132.20 | 133.66 | 133.66 | 4,934 |
| Jul 5, 2024 | 130.50 | 132.90 | 130.50 | 132.20 | 132.20 | 1,856 |
| Jul 4, 2024 | 126.60 | 127.70 | 126.40 | 127.60 | 127.60 | 764 |
| Jul 3, 2024 | 125.00 | 127.00 | 125.00 | 126.23 | 126.23 | 3,720 |
| Jul 2, 2024 | 125.00 | 125.00 | 121.40 | 124.30 | 124.30 | 982 |
| Jul 1, 2024 | 127.00 | 127.00 | 123.90 | 124.40 | 124.40 | 639 |
| Jun 28, 2024 | 124.50 | 125.60 | 123.00 | 123.34 | 123.34 | 9,618 |
| Jun 27, 2024 | 122.20 | 123.10 | 120.20 | 121.51 | 121.51 | 1,192 |
| Jun 26, 2024 | 123.50 | 124.30 | 122.00 | 122.83 | 122.83 | 3,074 |
| Jun 25, 2024 | 124.40 | 125.00 | 123.64 | 123.64 | 123.64 | 2,535 |
| Jun 24, 2024 | 129.20 | 129.80 | 125.80 | 127.06 | 127.06 | 4,799 |
| Jun 20, 2024 | 126.90 | 128.20 | 126.00 | 128.20 | 128.20 | 1,828 |
| Jun 19, 2024 | 125.60 | 125.70 | 123.90 | 124.78 | 124.78 | 1,472 |
| Jun 18, 2024 | 125.90 | 127.50 | 125.90 | 127.43 | 127.43 | 1,163 |
| Jun 17, 2024 | 129.40 | 129.50 | 124.60 | 125.46 | 125.46 | 2,258 |
| Jun 14, 2024 | 122.70 | 123.70 | 122.70 | 123.70 | 123.70 | 1,243 |
| Jun 13, 2024 | 125.60 | 126.50 | 121.90 | 123.00 | 123.00 | 1,126 |
| Jun 12, 2024 | 124.30 | 129.90 | 124.10 | 127.63 | 127.63 | 9,631 |
| Jun 11, 2024 | 122.50 | 122.70 | 121.30 | 121.30 | 121.30 | 631 |
| Jun 10, 2024 | 115.90 | 120.90 | 115.90 | 120.90 | 120.90 | 2,974 |
| Jun 7, 2024 | 116.10 | 117.00 | 113.70 | 116.26 | 116.26 | 4,248 |
| Jun 5, 2024 | 112.50 | 118.50 | 112.50 | 118.50 | 118.50 | 1,697 |
| Jun 4, 2024 | 113.10 | 113.80 | 111.60 | 113.00 | 113.00 | 3,284 |
| Jun 3, 2024 | 113.10 | 113.60 | 111.80 | 113.50 | 113.50 | 3,928 |
| May 31, 2024 | 113.00 | 116.00 | 112.10 | 115.30 | 115.30 | 323,493 |
| May 30, 2024 | 113.40 | 114.40 | 113.40 | 113.99 | 113.99 | 2,423 |
| May 29, 2024 | 110.70 | 113.40 | 110.70 | 112.59 | 112.59 | 4,386 |
| May 28, 2024 | 117.00 | 117.90 | 112.40 | 112.40 | 112.40 | 2,761 |
| May 24, 2024 | 112.50 | 113.40 | 112.50 | 112.70 | 112.70 | 341 |
| May 23, 2024 | 114.80 | 115.40 | 113.70 | 113.70 | 113.70 | 524 |
| May 22, 2024 | 111.10 | 113.40 | 110.00 | 110.10 | 110.10 | 1,357 |
| May 21, 2024 | 115.50 | 115.50 | 109.70 | 110.00 | 110.00 | 1,694 |
| May 20, 2024 | 116.10 | 116.10 | 113.40 | 115.20 | 115.20 | 1,193 |
| May 17, 2024 | 114.90 | 116.30 | 114.50 | 115.70 | 115.70 | 1,466 |
| May 16, 2024 | 114.60 | 114.60 | 113.10 | 113.40 | 113.40 | 1,249 |
| May 15, 2024 | 113.20 | 115.60 | 113.20 | 113.80 | 113.80 | 1,574 |
| May 14, 2024 | 108.80 | 110.40 | 108.40 | 108.40 | 108.40 | 402 |
| May 13, 2024 | 107.70 | 109.00 | 107.70 | 108.00 | 108.00 | 1,305 |
| May 10, 2024 | 0.5 Dividend | |||||
| May 10, 2024 | 107.90 | 108.60 | 106.40 | 107.90 | 107.90 | 1,338 |
| May 8, 2024 | 106.80 | 108.20 | 106.80 | 107.40 | 107.40 | 823 |
| May 7, 2024 | 103.70 | 105.50 | 103.60 | 105.20 | 105.20 | 1,368 |
| May 3, 2024 | 101.80 | 102.70 | 100.70 | 102.40 | 102.40 | 1,460 |
| May 2, 2024 | 101.50 | 101.70 | 100.60 | 100.70 | 100.70 | 722 |