426.80
-11.80
(-2.69%)
At close: July 22 at 8:30:33 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 16, 2025 | 372.20 | 373.40 | 370.20 | 372.80 | 372.80 | 1,227 |
| Apr 15, 2025 | 372.80 | 373.80 | 371.00 | 373.80 | 373.80 | 3,706 |
| Apr 14, 2025 | 375.20 | 374.40 | 369.40 | 372.20 | 372.20 | 2,728 |
| Apr 11, 2025 | 373.30 | 368.00 | 361.20 | 368.00 | 368.00 | 19,824 |
| Apr 10, 2025 | 387.60 | 385.60 | 369.20 | 369.20 | 369.20 | 7,810 |
| Apr 9, 2025 | 364.40 | 365.00 | 357.20 | 362.04 | 362.04 | 9,008 |
| Apr 8, 2025 | 364.30 | 373.20 | 362.20 | 370.20 | 370.20 | 617,062 |
| Apr 7, 2025 | 348.80 | 374.40 | 352.80 | 361.40 | 361.40 | 19,796 |
| Apr 4, 2025 | 384.70 | 389.40 | 373.80 | 377.40 | 377.40 | 495,251 |
| Apr 3, 2025 | 381.80 | 387.60 | 383.80 | 385.80 | 385.80 | 2,561 |
| Apr 2, 2025 | 391.60 | 390.80 | 384.40 | 388.80 | 388.80 | 12,311 |
| Apr 1, 2025 | 12.00 Dividend | |||||
| Apr 1, 2025 | 390.30 | 395.80 | 386.00 | 392.80 | 392.80 | 16,696 |
| Mar 31, 2025 | 402.00 | 400.80 | 396.00 | 399.12 | 387.12 | 19,324 |
| Mar 28, 2025 | 396.60 | 405.60 | 397.00 | 405.60 | 393.41 | 1,011,091 |
| Mar 27, 2025 | 398.50 | 399.60 | 396.40 | 396.80 | 384.87 | 20,284 |
| Mar 26, 2025 | 402.80 | 403.00 | 398.80 | 401.20 | 389.14 | 909,635 |
| Mar 25, 2025 | 402.50 | 406.00 | 401.60 | 401.60 | 389.53 | 1,406,369 |
| Mar 24, 2025 | 410.10 | 405.80 | 401.80 | 404.20 | 392.05 | 15,095 |
| Mar 21, 2025 | 425.70 | 421.00 | 408.60 | 413.61 | 401.17 | 10,584 |
| Mar 20, 2025 | 426.00 | 426.40 | 421.80 | 423.69 | 410.95 | 864,107 |
| Mar 19, 2025 | 426.80 | 428.00 | 425.20 | 425.60 | 412.80 | 1,898 |
| Mar 18, 2025 | 431.00 | 435.00 | 427.60 | 430.36 | 417.42 | 198,261 |
| Mar 17, 2025 | 430.80 | 433.60 | 429.00 | 430.72 | 417.77 | 1,783 |
| Mar 14, 2025 | 427.60 | 431.40 | 426.40 | 426.40 | 413.58 | 2,619 |
| Mar 13, 2025 | 431.10 | 432.00 | 425.30 | 427.63 | 414.77 | 7,273 |
| Mar 12, 2025 | 435.50 | 435.80 | 431.00 | 433.22 | 420.20 | 6,585 |
| Mar 11, 2025 | 439.30 | 443.00 | 432.40 | 441.84 | 428.56 | 16,714 |
| Mar 10, 2025 | 431.90 | 437.60 | 427.60 | 437.60 | 424.44 | 8,333 |
| Mar 7, 2025 | 428.00 | 431.60 | 424.00 | 431.60 | 418.62 | 3,491 |
| Mar 6, 2025 | 426.00 | 430.60 | 424.20 | 426.21 | 413.40 | 11,152 |
| Mar 5, 2025 | 419.50 | 427.00 | 420.80 | 423.80 | 411.06 | 5,834 |
| Mar 4, 2025 | 421.40 | 420.60 | 415.80 | 417.20 | 404.66 | 13,136 |
| Mar 3, 2025 | 424.50 | 426.00 | 420.60 | 423.00 | 410.28 | 5,254 |
| Feb 28, 2025 | 417.70 | 423.41 | 414.20 | 422.40 | 409.70 | 8,990 |
| Feb 27, 2025 | 419.40 | 422.80 | 418.40 | 421.00 | 408.34 | 4,306 |
| Feb 26, 2025 | 425.80 | 426.40 | 417.60 | 420.70 | 408.05 | 3,528 |
| Feb 25, 2025 | 420.80 | 426.40 | 421.00 | 424.71 | 411.94 | 6,298 |
| Feb 24, 2025 | 426.20 | 424.40 | 420.80 | 421.60 | 408.92 | 2,830 |
| Feb 21, 2025 | 422.40 | 427.60 | 422.20 | 423.20 | 410.48 | 2,478 |
| Feb 20, 2025 | 421.50 | 424.60 | 420.80 | 422.40 | 409.70 | 29,490 |
| Feb 19, 2025 | 430.40 | 430.00 | 421.00 | 422.20 | 409.51 | 7,025 |
| Feb 18, 2025 | 435.10 | 433.20 | 428.60 | 428.60 | 415.71 | 2,287 |
| Feb 17, 2025 | 431.40 | 436.60 | 429.40 | 433.80 | 420.76 | 6,398 |
| Feb 14, 2025 | 427.60 | 434.60 | 427.00 | 430.60 | 417.65 | 16,424 |
| Feb 13, 2025 | 420.10 | 427.20 | 422.20 | 426.40 | 413.58 | 7,951 |
| Feb 12, 2025 | 417.30 | 421.80 | 415.40 | 418.20 | 405.63 | 3,519 |
| Feb 11, 2025 | 419.40 | 419.40 | 415.20 | 416.60 | 404.07 | 133,840 |
| Feb 10, 2025 | 419.40 | 421.60 | 418.60 | 420.00 | 407.37 | 5,318 |
| Feb 7, 2025 | 422.00 | 423.00 | 418.60 | 418.60 | 406.01 | 2,417 |
| Feb 6, 2025 | 421.90 | 423.80 | 416.80 | 418.51 | 405.93 | 5,259 |
| Feb 5, 2025 | 419.60 | 423.00 | 417.60 | 418.20 | 405.63 | 3,103 |
| Feb 4, 2025 | 421.60 | 419.00 | 411.60 | 418.00 | 405.43 | 9,393 |
| Feb 3, 2025 | 414.30 | 428.80 | 410.20 | 421.00 | 408.34 | 623,817 |
| Jan 31, 2025 | 414.60 | 423.20 | 405.20 | 420.40 | 407.76 | 6,526 |
| Jan 30, 2025 | 419.80 | 421.00 | 415.20 | 418.40 | 405.82 | 4,824 |
| Jan 29, 2025 | 417.70 | 419.80 | 416.80 | 419.60 | 406.98 | 41,492 |
| Jan 28, 2025 | 415.90 | 419.00 | 413.80 | 417.80 | 405.24 | 3,247 |
| Jan 27, 2025 | 419.30 | 420.80 | 414.80 | 417.35 | 404.80 | 9,248 |
| Jan 24, 2025 | 408.60 | 421.60 | 417.80 | 419.60 | 406.98 | 6,273 |
| Jan 23, 2025 | 409.10 | 413.00 | 408.20 | 409.80 | 397.48 | 15,461 |
| Jan 22, 2025 | 413.30 | 416.60 | 410.60 | 410.80 | 398.45 | 99,891 |
| Jan 21, 2025 | 411.00 | 414.10 | 405.80 | 413.20 | 400.78 | 11,481 |
| Jan 20, 2025 | 412.40 | 413.80 | 411.40 | 413.20 | 400.78 | 1,645 |
| Jan 17, 2025 | 408.90 | 414.80 | 410.40 | 412.40 | 400.00 | 4,756 |
| Jan 16, 2025 | 410.90 | 411.20 | 408.40 | 409.20 | 396.90 | 201,073 |
| Jan 15, 2025 | 407.20 | 411.80 | 408.80 | 411.00 | 398.64 | 5,704 |
| Jan 14, 2025 | 418.90 | 422.40 | 406.80 | 408.00 | 395.73 | 255,270 |
| Jan 13, 2025 | 411.20 | 421.40 | 412.60 | 419.80 | 407.18 | 2,342 |
| Jan 10, 2025 | 410.40 | 417.20 | 411.80 | 411.80 | 399.42 | 3,754 |
| Jan 9, 2025 | 406.10 | 414.00 | 407.20 | 412.20 | 399.81 | 2,330 |
| Jan 8, 2025 | 408.70 | 410.00 | 401.40 | 406.00 | 393.79 | 2,920 |
| Jan 7, 2025 | 412.40 | 416.20 | 409.33 | 414.00 | 401.55 | 7,026 |
| Jan 3, 2025 | 408.50 | 411.80 | 408.00 | 411.80 | 399.42 | 224,295 |
| Jan 2, 2025 | 407.00 | 409.80 | 405.80 | 409.80 | 397.48 | 3,015 |
| Dec 30, 2024 | 405.80 | 406.80 | 404.20 | 406.20 | 393.99 | 1,802 |
| Dec 27, 2024 | 400.00 | 407.60 | 401.80 | 406.80 | 394.57 | 2,317 |
| Dec 23, 2024 | 399.30 | 401.20 | 398.80 | 399.20 | 387.20 | 1,277 |
| Dec 20, 2024 | 394.30 | 400.60 | 394.00 | 394.00 | 382.15 | 80,674 |
| Dec 19, 2024 | 404.30 | 403.00 | 395.40 | 396.80 | 384.87 | 23,598 |
| Dec 18, 2024 | 412.60 | 410.20 | 406.60 | 407.40 | 395.15 | 24,334 |
| Dec 17, 2024 | 414.50 | 417.40 | 413.20 | 413.20 | 400.78 | 42,188 |
| Dec 16, 2024 | 416.30 | 417.00 | 411.80 | 417.00 | 404.46 | 7,751 |
| Dec 13, 2024 | 423.90 | 425.20 | 417.00 | 417.00 | 404.46 | 1,288 |
| Dec 12, 2024 | 421.60 | 424.20 | 421.00 | 422.00 | 409.31 | 211,974 |
| Dec 11, 2024 | 419.10 | 425.80 | 418.80 | 423.60 | 410.86 | 10,792 |
| Dec 10, 2024 | 422.80 | 423.20 | 419.60 | 419.80 | 407.18 | 13,341 |
| Dec 9, 2024 | 421.00 | 426.00 | 422.20 | 425.00 | 412.22 | 5,561 |
| Dec 6, 2024 | 418.60 | 421.20 | 418.40 | 419.60 | 406.98 | 1,794 |
| Dec 5, 2024 | 420.80 | 421.60 | 418.60 | 419.00 | 406.40 | 2,578 |
| Dec 4, 2024 | 418.80 | 422.80 | 417.00 | 420.60 | 407.95 | 9,350 |
| Dec 3, 2024 | 416.70 | 421.40 | 417.80 | 417.80 | 405.24 | 4,898 |
| Dec 2, 2024 | 411.00 | 418.80 | 410.40 | 418.80 | 406.21 | 19,257 |
| Nov 29, 2024 | 404.10 | 410.80 | 403.20 | 410.80 | 398.45 | 16,038 |
| Nov 28, 2024 | 404.30 | 406.60 | 402.40 | 405.00 | 392.82 | 2,310 |
| Nov 27, 2024 | 405.70 | 405.80 | 401.80 | 405.40 | 393.21 | 179,730 |
| Nov 26, 2024 | 411.80 | 411.80 | 406.00 | 407.80 | 395.54 | 6,771 |
| Nov 25, 2024 | 411.10 | 418.20 | 413.80 | 418.20 | 405.63 | 83,079 |
| Nov 22, 2024 | 408.50 | 413.20 | 409.00 | 411.00 | 398.64 | 3,383 |
| Nov 21, 2024 | 408.60 | 408.80 | 406.40 | 408.00 | 395.73 | 2,440 |
| Nov 20, 2024 | 413.90 | 414.60 | 409.40 | 409.40 | 397.09 | 4,591 |
| Nov 19, 2024 | 413.60 | 416.00 | 409.60 | 412.00 | 399.61 | 8,668 |
| Nov 18, 2024 | 412.40 | 414.00 | 410.60 | 411.00 | 398.64 | 5,347 |
| Nov 15, 2024 | 412.80 | 415.40 | 411.20 | 413.00 | 400.58 | 5,102 |
| Nov 14, 2024 | 411.90 | 416.00 | 412.80 | 413.80 | 401.36 | 5,953 |
| Nov 13, 2024 | 407.90 | 412.20 | 407.60 | 412.20 | 399.81 | 101,316 |
| Nov 12, 2024 | 414.30 | 414.60 | 406.80 | 408.40 | 396.12 | 201,468 |
| Nov 11, 2024 | 416.70 | 420.20 | 415.80 | 415.80 | 403.30 | 2,143 |
| Nov 8, 2024 | 418.90 | 419.80 | 414.20 | 415.00 | 402.52 | 3,673 |
| Nov 7, 2024 | 420.10 | 423.60 | 419.80 | 420.80 | 408.15 | 1,522 |
| Nov 6, 2024 | 423.10 | 428.00 | 415.20 | 417.40 | 404.85 | 41,848 |
| Nov 5, 2024 | 422.30 | 425.00 | 421.00 | 421.20 | 408.54 | 7,801 |
| Nov 4, 2024 | 422.50 | 424.80 | 421.60 | 423.00 | 410.28 | 112,213 |
| Nov 1, 2024 | 419.20 | 423.80 | 420.20 | 423.80 | 411.06 | 1,010 |
| Oct 31, 2024 | 418.30 | 422.20 | 418.00 | 420.20 | 407.57 | 145,479 |
| Oct 30, 2024 | 429.00 | 428.00 | 420.60 | 420.60 | 407.95 | 3,754 |
| Oct 29, 2024 | 430.70 | 436.60 | 428.00 | 428.00 | 415.13 | 3,815 |
| Oct 28, 2024 | 437.80 | 441.20 | 431.40 | 434.40 | 421.34 | 218,077 |
| Oct 25, 2024 | 424.00 | 437.60 | 428.00 | 437.60 | 424.44 | 3,734 |
| Oct 24, 2024 | 428.70 | 433.80 | 421.00 | 423.80 | 411.06 | 8,471 |
| Oct 23, 2024 | 419.80 | 426.20 | 420.80 | 425.61 | 412.81 | 3,755 |
| Oct 22, 2024 | 424.10 | 423.80 | 419.60 | 423.09 | 410.37 | 6,315 |
| Oct 21, 2024 | 428.00 | 430.00 | 422.40 | 426.51 | 413.68 | 2,035 |
| Oct 18, 2024 | 425.80 | 430.60 | 426.00 | 430.00 | 417.07 | 11,742 |
| Oct 17, 2024 | 426.20 | 425.60 | 419.40 | 421.82 | 409.14 | 18,330 |
| Oct 16, 2024 | 429.40 | 430.60 | 423.80 | 425.20 | 412.42 | 59,610 |
| Oct 15, 2024 | 439.40 | 438.20 | 430.00 | 431.46 | 418.49 | 4,154 |
| Oct 14, 2024 | 443.40 | 443.60 | 438.40 | 440.40 | 427.16 | 2,066 |
| Oct 11, 2024 | 437.40 | 444.40 | 437.00 | 443.10 | 429.78 | 1,919 |
| Oct 10, 2024 | 441.30 | 442.00 | 436.40 | 436.76 | 423.63 | 235,413 |
| Oct 9, 2024 | 434.40 | 442.00 | 433.60 | 440.70 | 427.45 | 164,616 |
| Oct 8, 2024 | 441.70 | 441.00 | 434.20 | 435.00 | 421.92 | 112,096 |
| Oct 7, 2024 | 447.90 | 447.80 | 440.20 | 443.00 | 429.68 | 1,335 |
| Oct 4, 2024 | 447.90 | 450.20 | 446.40 | 448.20 | 434.72 | 2,668 |
| Oct 3, 2024 | 438.50 | 455.80 | 445.20 | 449.68 | 436.16 | 5,138 |
| Oct 2, 2024 | 436.80 | 439.80 | 434.20 | 438.90 | 425.70 | 183,320 |
| Oct 1, 2024 | 439.20 | 441.40 | 436.00 | 438.40 | 425.22 | 2,847 |
| Sep 30, 2024 | 439.10 | 441.80 | 435.20 | 437.40 | 424.25 | 5,466 |
| Sep 27, 2024 | 442.50 | 442.00 | 439.20 | 439.40 | 426.19 | 27,995 |
| Sep 26, 2024 | 437.60 | 443.80 | 438.00 | 442.00 | 428.71 | 112,374 |
| Sep 25, 2024 | 427.10 | 435.80 | 429.40 | 432.71 | 419.70 | 4,999 |
| Sep 24, 2024 | 426.90 | 430.00 | 426.20 | 427.91 | 415.04 | 4,902 |
| Sep 23, 2024 | 425.40 | 425.80 | 424.40 | 425.60 | 412.80 | 13,714 |
| Sep 20, 2024 | 433.40 | 434.20 | 425.00 | 428.00 | 415.13 | 25,218 |
| Sep 19, 2024 | 431.10 | 438.20 | 433.40 | 437.40 | 424.25 | 37,390 |
| Sep 18, 2024 | 429.60 | 428.80 | 426.60 | 427.70 | 414.84 | 1,969 |
| Sep 17, 2024 | 427.50 | 429.80 | 426.40 | 428.40 | 415.52 | 76,200 |
| Sep 16, 2024 | 427.60 | 427.20 | 425.00 | 425.40 | 412.61 | 2,132 |
| Sep 13, 2024 | 427.60 | 431.20 | 427.00 | 428.13 | 415.26 | 4,034 |
| Sep 12, 2024 | 425.60 | 431.80 | 426.60 | 428.90 | 416.00 | 5,180 |
| Sep 11, 2024 | 420.40 | 425.00 | 420.80 | 422.66 | 409.95 | 12,533 |
| Sep 10, 2024 | 412.00 | 421.80 | 413.80 | 420.40 | 407.76 | 7,737 |
| Sep 9, 2024 | 410.50 | 413.60 | 410.40 | 413.02 | 400.60 | 7,128 |
| Sep 6, 2024 | 414.50 | 414.00 | 410.00 | 411.40 | 399.03 | 3,119 |
| Sep 5, 2024 | 408.40 | 414.60 | 411.80 | 413.00 | 400.58 | 4,780 |
| Sep 4, 2024 | 412.40 | 413.40 | 408.00 | 408.60 | 396.32 | 3,541 |
| Sep 3, 2024 | 421.30 | 421.60 | 413.00 | 416.60 | 404.07 | 4,342 |
| Sep 2, 2024 | 419.70 | 423.20 | 417.80 | 422.40 | 409.70 | 1,135 |
| Aug 30, 2024 | 417.20 | 421.80 | 418.80 | 420.46 | 407.82 | 4,426 |
| Aug 29, 2024 | 414.50 | 417.00 | 414.80 | 416.72 | 404.19 | 134,341 |
| Aug 28, 2024 | 412.10 | 413.80 | 411.20 | 413.40 | 400.97 | 3,589 |
| Aug 27, 2024 | 413.70 | 417.20 | 412.20 | 412.20 | 399.81 | 3,221 |
| Aug 23, 2024 | 409.90 | 414.20 | 409.40 | 414.00 | 401.55 | 1,875 |
| Aug 22, 2024 | 408.30 | 413.80 | 403.00 | 409.20 | 396.90 | 124,803 |
| Aug 21, 2024 | 416.10 | 417.20 | 413.60 | 414.80 | 402.33 | 13,995 |
| Aug 20, 2024 | 415.90 | 415.80 | 412.40 | 414.40 | 401.94 | 14,786 |
| Aug 19, 2024 | 410.10 | 415.60 | 407.60 | 415.60 | 403.10 | 7,921 |
| Aug 16, 2024 | 412.80 | 418.00 | 410.20 | 411.60 | 399.22 | 7,802 |
| Aug 15, 2024 | 420.50 | 428.00 | 412.00 | 415.89 | 403.39 | 9,779 |
| Aug 14, 2024 | 401.50 | 402.00 | 397.80 | 399.80 | 387.78 | 4,510 |
| Aug 13, 2024 | 398.40 | 400.20 | 397.40 | 399.09 | 387.09 | 3,491 |
| Aug 12, 2024 | 398.70 | 401.20 | 398.20 | 400.60 | 388.56 | 1,602 |
| Aug 9, 2024 | 398.70 | 400.20 | 397.00 | 397.80 | 385.84 | 3,200 |
| Aug 8, 2024 | 398.30 | 398.60 | 395.40 | 398.00 | 386.03 | 6,769 |
| Aug 7, 2024 | 397.80 | 400.60 | 397.20 | 398.85 | 386.86 | 2,487 |
| Aug 6, 2024 | 401.30 | 401.80 | 391.60 | 394.81 | 382.94 | 5,398 |
| Aug 5, 2024 | 397.30 | 400.80 | 391.00 | 395.57 | 383.67 | 30,798 |
| Aug 2, 2024 | 412.10 | 411.00 | 402.60 | 404.60 | 392.44 | 5,444 |
| Aug 1, 2024 | 421.00 | 421.60 | 414.00 | 414.00 | 401.55 | 231,979 |
| Jul 31, 2024 | 421.90 | 424.80 | 420.00 | 420.80 | 408.15 | 2,152 |
| Jul 30, 2024 | 421.80 | 422.00 | 415.80 | 419.60 | 406.98 | 1,760 |
| Jul 29, 2024 | 418.30 | 422.20 | 413.00 | 420.80 | 408.15 | 5,144 |
| Jul 26, 2024 | 424.10 | 420.40 | 409.60 | 417.20 | 404.66 | 7,547 |
| Jul 25, 2024 | 422.40 | 426.00 | 417.20 | 424.60 | 411.83 | 4,788 |
| Jul 24, 2024 | 428.60 | 427.20 | 424.00 | 426.60 | 413.77 | 2,176 |
| Jul 23, 2024 | 432.60 | 434.00 | 427.40 | 430.80 | 417.85 | 2,128 |
| Jul 22, 2024 | 427.50 | 436.40 | 430.20 | 436.40 | 423.28 | 5,285 |
| Jul 19, 2024 | 428.90 | 430.80 | 426.80 | 427.20 | 414.36 | 3,445 |
| Jul 18, 2024 | 428.90 | 433.60 | 429.00 | 431.40 | 418.43 | 42,473 |
| Jul 17, 2024 | 431.60 | 430.00 | 426.20 | 429.60 | 416.68 | 923 |
| Jul 16, 2024 | 429.80 | 432.60 | 426.20 | 430.75 | 417.79 | 2,999 |
| Jul 15, 2024 | 432.80 | 436.80 | 428.20 | 428.83 | 415.94 | 11,964 |
| Jul 12, 2024 | 422.70 | 433.40 | 425.00 | 431.87 | 418.89 | 10,237 |
| Jul 11, 2024 | 420.20 | 422.40 | 417.20 | 419.91 | 407.29 | 14,208 |
| Jul 10, 2024 | 419.40 | 419.00 | 417.00 | 418.00 | 405.43 | 108,222 |
| Jul 9, 2024 | 415.50 | 419.60 | 415.40 | 417.98 | 405.41 | 2,273 |
| Jul 8, 2024 | 413.20 | 416.00 | 413.20 | 415.97 | 403.47 | 8,207 |
| Jul 5, 2024 | 415.90 | 417.80 | 412.40 | 412.40 | 400.00 | 3,290 |
| Jul 4, 2024 | 413.50 | 418.00 | 415.40 | 416.40 | 403.88 | 1,717 |
| Jul 3, 2024 | 412.60 | 415.40 | 411.00 | 413.20 | 400.78 | 4,696 |
| Jul 2, 2024 | 417.00 | 414.40 | 410.20 | 411.00 | 398.64 | 6,794 |
| Jul 1, 2024 | 419.00 | 418.80 | 414.40 | 417.20 | 404.66 | 259,240 |
| Jun 28, 2024 | 419.70 | 422.60 | 416.20 | 417.20 | 404.66 | 4,259 |
| Jun 27, 2024 | 419.90 | 421.00 | 418.80 | 419.84 | 407.22 | 3,820 |
| Jun 26, 2024 | 427.40 | 426.80 | 419.60 | 420.40 | 407.76 | 49,512 |
| Jun 25, 2024 | 423.10 | 426.00 | 420.00 | 424.60 | 411.83 | 7,715 |
| Jun 24, 2024 | 420.60 | 424.60 | 419.20 | 423.60 | 410.86 | 275,429 |
| Jun 20, 2024 | 419.50 | 426.80 | 422.00 | 426.80 | 413.97 | 41,773 |
| Jun 19, 2024 | 426.50 | 426.40 | 419.00 | 420.00 | 407.37 | 121,144 |
| Jun 18, 2024 | 415.20 | 426.00 | 418.00 | 425.20 | 412.42 | 8,465 |
| Jun 17, 2024 | 426.40 | 426.20 | 420.80 | 424.40 | 411.64 | 132,390 |
| Jun 14, 2024 | 428.70 | 431.20 | 421.40 | 426.40 | 413.58 | 3,177 |
| Jun 13, 2024 | 422.60 | 426.60 | 420.80 | 426.20 | 413.39 | 5,539 |
| Jun 12, 2024 | 423.10 | 424.80 | 419.60 | 423.40 | 410.67 | 7,705 |
| Jun 11, 2024 | 427.10 | 427.40 | 420.40 | 422.20 | 409.51 | 203,563 |
| Jun 10, 2024 | 426.80 | 428.60 | 425.80 | 427.40 | 414.55 | 25,555 |
| Jun 7, 2024 | 431.20 | 429.80 | 424.80 | 429.00 | 416.10 | 12,385 |
| Jun 5, 2024 | 434.60 | 435.80 | 428.40 | 430.00 | 417.07 | 19,837 |
| Jun 4, 2024 | 435.50 | 436.20 | 434.20 | 435.58 | 422.48 | 6,947 |
| Jun 3, 2024 | 444.20 | 445.00 | 434.40 | 437.40 | 424.25 | 45,666 |
| May 31, 2024 | 437.10 | 439.40 | 431.60 | 439.40 | 426.19 | 191,387 |
| May 30, 2024 | 433.30 | 437.20 | 432.00 | 436.20 | 423.09 | 1,323 |
| May 29, 2024 | 446.50 | 447.00 | 434.40 | 434.40 | 421.34 | 105,875 |
| May 28, 2024 | 446.20 | 447.40 | 442.60 | 447.40 | 433.95 | 253,124 |
| May 24, 2024 | 449.80 | 447.20 | 443.60 | 443.50 | 430.17 | 10,357 |
| May 23, 2024 | 461.00 | 460.00 | 450.60 | 451.20 | 437.63 | 1,655 |
| May 22, 2024 | 462.50 | 464.20 | 459.60 | 460.00 | 446.17 | 4,043 |
| May 21, 2024 | 460.50 | 464.40 | 460.80 | 463.00 | 449.08 | 97,322 |
| May 20, 2024 | 454.60 | 461.00 | 456.80 | 461.00 | 447.14 | 2,319 |
| May 17, 2024 | 444.90 | 455.00 | 447.00 | 455.00 | 441.32 | 16,132 |
| May 16, 2024 | 447.20 | 449.80 | 445.20 | 447.00 | 433.56 | 122,734 |
| May 15, 2024 | 448.00 | 454.20 | 446.60 | 446.60 | 433.17 | 2,820 |
| May 14, 2024 | 443.50 | 449.00 | 442.60 | 447.00 | 433.56 | 1,136 |
| May 13, 2024 | 445.80 | 445.80 | 439.40 | 445.20 | 431.81 | 1,515 |
| May 10, 2024 | 443.20 | 446.60 | 439.00 | 442.76 | 429.45 | 5,539 |
| May 8, 2024 | 443.20 | 444.40 | 440.00 | 440.92 | 427.66 | 15,094 |
| May 7, 2024 | 433.20 | 443.40 | 433.40 | 443.40 | 430.07 | 1,853 |
| May 3, 2024 | 434.30 | 432.40 | 428.40 | 433.70 | 420.66 | 1,605 |
| May 2, 2024 | 431.80 | 435.60 | 431.40 | 431.60 | 418.62 | 107,263 |
| Apr 30, 2024 | 425.60 | 431.60 | 424.60 | 431.60 | 418.62 | 11,000 |
| Apr 29, 2024 | 422.30 | 424.60 | 416.20 | 420.76 | 408.11 | 10,221 |
| Apr 26, 2024 | 417.30 | 430.60 | 414.40 | 418.60 | 406.01 | 57,892 |
| Apr 25, 2024 | 419.40 | 424.80 | 418.00 | 422.87 | 410.16 | 11,115 |
| Apr 24, 2024 | 419.30 | 420.80 | 417.00 | 418.00 | 405.43 | 58,321 |
| Apr 23, 2024 | 420.50 | 422.40 | 416.40 | 418.51 | 405.92 | 23,443 |
| Apr 22, 2024 | 416.90 | 421.60 | 416.20 | 419.80 | 407.18 | 209,605 |
| Apr 19, 2024 | 408.70 | 416.20 | 407.20 | 416.20 | 403.69 | 20,618 |
| Apr 18, 2024 | 416.30 | 415.00 | 408.40 | 410.60 | 398.25 | 265,935 |
| Apr 17, 2024 | 11.50 Dividend | |||||
| Apr 17, 2024 | 413.30 | 418.20 | 412.97 | 414.40 | 401.94 | 16,515 |
| Apr 16, 2024 | 425.90 | 426.40 | 421.00 | 425.63 | 401.67 | 11,096 |