Unlock stock picks and a broker-level newsfeed that powers Wall Street.
275.60
-6.90
(-2.44%)
At close: April 4 at 5:29:35 PM GMT+2
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 4, 2025 | 279.70 | 282.10 | 272.60 | 275.60 | 275.60 | 3,561,661 |
| Apr 3, 2025 | 289.90 | 290.80 | 280.80 | 282.50 | 282.50 | 3,537,548 |
| Apr 2, 2025 | 295.80 | 297.40 | 293.20 | 297.20 | 297.20 | 1,668,177 |
| Apr 1, 2025 | 300.10 | 301.80 | 296.70 | 298.30 | 298.30 | 1,910,589 |
| Mar 31, 2025 | 297.60 | 300.90 | 296.80 | 299.90 | 299.90 | 2,735,162 |
| Mar 28, 2025 | 298.30 | 301.00 | 297.00 | 299.60 | 299.60 | 2,481,062 |
| Mar 27, 2025 | 296.70 | 298.80 | 294.60 | 298.30 | 298.30 | 1,828,128 |
| Mar 26, 2025 | 303.10 | 303.80 | 297.50 | 298.60 | 298.60 | 1,846,814 |
| Mar 25, 2025 | 305.00 | 305.30 | 299.60 | 302.80 | 302.80 | 2,171,535 |
| Mar 24, 2025 | 307.30 | 308.10 | 304.00 | 305.40 | 305.40 | 1,190,164 |
| Mar 21, 2025 | 306.70 | 308.30 | 303.70 | 305.90 | 305.90 | 3,006,095 |
| Mar 20, 2025 | 313.90 | 314.30 | 304.50 | 309.30 | 309.30 | 2,239,316 |
| Mar 19, 2025 | 309.00 | 315.40 | 309.00 | 314.30 | 314.30 | 2,492,821 |
| Mar 18, 2025 | 309.60 | 312.00 | 305.80 | 310.00 | 310.00 | 2,362,790 |
| Mar 17, 2025 | 312.30 | 313.90 | 308.40 | 309.60 | 309.60 | 2,652,227 |
| Mar 14, 2025 | 320.60 | 320.90 | 315.80 | 316.70 | 316.70 | 1,931,428 |
| Mar 13, 2025 | 322.10 | 328.00 | 320.80 | 321.50 | 321.50 | 1,858,744 |
| Mar 12, 2025 | 326.10 | 328.80 | 321.90 | 323.60 | 323.60 | 2,258,044 |
| Mar 11, 2025 | 336.10 | 337.00 | 323.30 | 323.50 | 323.50 | 1,950,643 |
| Mar 10, 2025 | 339.60 | 339.60 | 330.60 | 332.70 | 332.70 | 1,747,253 |
| Mar 7, 2025 | 331.90 | 339.10 | 328.80 | 337.00 | 337.00 | 2,278,465 |
| Mar 6, 2025 | 330.40 | 334.60 | 324.70 | 334.60 | 334.60 | 2,574,185 |
| Mar 5, 2025 | 326.00 | 331.50 | 324.40 | 329.60 | 329.60 | 1,956,569 |
| Mar 4, 2025 | 326.10 | 326.40 | 318.40 | 319.70 | 319.70 | 2,275,874 |
| Mar 3, 2025 | 329.30 | 333.60 | 327.40 | 329.50 | 329.50 | 1,560,645 |
| Feb 28, 2025 | 329.00 | 332.80 | 328.00 | 329.30 | 329.30 | 2,884,259 |
| Feb 27, 2025 | 333.20 | 334.70 | 329.10 | 331.60 | 331.60 | 1,276,297 |
| Feb 26, 2025 | 331.50 | 338.20 | 331.20 | 335.60 | 335.60 | 1,481,330 |
| Feb 25, 2025 | 326.40 | 331.20 | 326.00 | 330.40 | 330.40 | 1,298,764 |
| Feb 24, 2025 | 328.70 | 329.10 | 324.00 | 328.40 | 328.40 | 1,582,738 |
| Feb 21, 2025 | 328.80 | 334.70 | 327.70 | 328.70 | 328.70 | 2,428,911 |
| Feb 20, 2025 | 325.80 | 329.00 | 325.60 | 329.00 | 329.00 | 1,868,812 |
| Feb 19, 2025 | 333.20 | 334.20 | 322.70 | 323.70 | 323.70 | 2,418,281 |
| Feb 18, 2025 | 332.20 | 334.70 | 330.20 | 333.90 | 333.90 | 1,251,668 |
| Feb 17, 2025 | 329.40 | 332.60 | 329.20 | 332.60 | 332.60 | 1,036,940 |
| Feb 14, 2025 | 330.70 | 331.90 | 328.20 | 330.00 | 330.00 | 1,626,490 |
| Feb 13, 2025 | 331.10 | 332.50 | 328.30 | 331.00 | 331.00 | 2,441,902 |
| Feb 12, 2025 | 332.20 | 333.70 | 325.60 | 327.90 | 327.90 | 2,095,950 |
| Feb 11, 2025 | 326.40 | 332.00 | 325.80 | 332.00 | 332.00 | 1,304,399 |
| Feb 10, 2025 | 326.50 | 327.50 | 324.60 | 327.20 | 327.20 | 1,704,449 |
| Feb 7, 2025 | 333.60 | 334.90 | 325.00 | 325.90 | 325.90 | 1,703,013 |
| Feb 6, 2025 | 329.40 | 334.20 | 321.60 | 333.10 | 333.10 | 1,521,436 |
| Feb 5, 2025 | 334.40 | 335.90 | 321.40 | 329.50 | 329.50 | 1,875,373 |
| Feb 4, 2025 | 331.90 | 334.40 | 328.40 | 333.60 | 333.60 | 1,911,913 |
| Feb 3, 2025 | 330.80 | 333.50 | 327.30 | 331.90 | 331.90 | 2,157,178 |
| Jan 31, 2025 | 340.20 | 343.30 | 339.20 | 340.60 | 340.60 | 1,107,333 |
| Jan 30, 2025 | 337.00 | 341.70 | 337.00 | 340.50 | 340.50 | 1,617,339 |
| Jan 29, 2025 | 337.80 | 339.30 | 334.20 | 336.20 | 336.20 | 1,325,239 |
| Jan 28, 2025 | 336.50 | 340.10 | 335.40 | 336.10 | 336.10 | 1,494,963 |
| Jan 27, 2025 | 333.30 | 336.10 | 332.10 | 336.10 | 336.10 | 1,725,848 |
| Jan 24, 2025 | 338.40 | 341.00 | 336.70 | 338.00 | 338.00 | 784,693 |
| Jan 23, 2025 | 336.80 | 337.50 | 333.70 | 336.50 | 336.50 | 1,243,382 |
| Jan 22, 2025 | 337.80 | 342.50 | 334.50 | 336.90 | 336.90 | 2,377,416 |
| Jan 21, 2025 | 336.50 | 338.30 | 334.00 | 336.70 | 336.70 | 1,367,316 |
| Jan 20, 2025 | 334.60 | 337.10 | 333.70 | 336.20 | 336.20 | 900,670 |
| Jan 17, 2025 | 330.00 | 335.50 | 329.70 | 334.10 | 334.10 | 2,276,087 |
| Jan 16, 2025 | 326.50 | 328.70 | 325.20 | 328.60 | 328.60 | 1,689,344 |
| Jan 15, 2025 | 314.90 | 326.50 | 314.90 | 325.10 | 325.10 | 1,785,323 |
| Jan 14, 2025 | 318.40 | 319.80 | 313.80 | 314.80 | 314.80 | 1,719,819 |
| Jan 13, 2025 | 319.30 | 322.00 | 314.20 | 316.90 | 316.90 | 1,568,005 |
| Jan 10, 2025 | 324.40 | 325.80 | 318.20 | 320.00 | 320.00 | 1,566,350 |
| Jan 9, 2025 | 322.90 | 326.00 | 321.60 | 324.40 | 324.40 | 883,146 |
| Jan 8, 2025 | 324.10 | 324.70 | 319.30 | 323.20 | 323.20 | 1,669,775 |
| Jan 7, 2025 | 332.30 | 332.30 | 320.90 | 324.90 | 324.90 | 2,155,378 |
| Jan 3, 2025 | 327.60 | 328.40 | 326.10 | 326.90 | 326.90 | 595,532 |
| Jan 2, 2025 | 327.10 | 328.00 | 325.90 | 327.80 | 327.80 | 859,809 |
| Dec 30, 2024 | 326.70 | 327.90 | 323.70 | 326.80 | 326.80 | 795,914 |
| Dec 27, 2024 | 327.50 | 328.80 | 325.00 | 327.40 | 327.40 | 1,035,479 |
| Dec 23, 2024 | 325.10 | 327.70 | 323.30 | 326.70 | 326.70 | 768,669 |
| Dec 20, 2024 | 324.60 | 326.30 | 320.80 | 325.80 | 325.80 | 2,080,249 |
| Dec 19, 2024 | 334.00 | 334.90 | 325.40 | 325.90 | 325.90 | 1,935,358 |
| Dec 18, 2024 | 338.70 | 344.30 | 338.70 | 341.10 | 341.10 | 1,411,113 |
| Dec 17, 2024 | 339.10 | 341.80 | 337.60 | 338.80 | 338.80 | 824,482 |
| Dec 16, 2024 | 341.00 | 342.00 | 339.70 | 340.80 | 340.80 | 872,389 |
| Dec 13, 2024 | 343.10 | 345.20 | 340.70 | 341.70 | 341.70 | 1,154,819 |
| Dec 12, 2024 | 344.60 | 347.00 | 342.60 | 343.70 | 343.70 | 1,188,531 |
| Dec 11, 2024 | 339.90 | 345.20 | 339.90 | 343.90 | 343.90 | 1,184,856 |
| Dec 10, 2024 | 343.20 | 344.20 | 340.10 | 340.60 | 340.60 | 1,473,047 |
| Dec 9, 2024 | 348.00 | 349.20 | 342.50 | 344.60 | 344.60 | 978,060 |
| Dec 6, 2024 | 343.80 | 347.80 | 343.20 | 346.80 | 346.80 | 924,801 |
| Dec 5, 2024 | 345.90 | 346.90 | 343.60 | 345.00 | 345.00 | 757,653 |
| Dec 4, 2024 | 344.10 | 346.90 | 343.10 | 346.30 | 346.30 | 1,074,486 |
| Dec 3, 2024 | 337.60 | 343.30 | 337.50 | 343.10 | 343.10 | 1,015,278 |
| Dec 2, 2024 | 334.00 | 340.40 | 332.80 | 338.10 | 338.10 | 1,427,739 |
| Nov 29, 2024 | 330.40 | 337.10 | 329.10 | 334.90 | 334.90 | 2,410,772 |
| Nov 28, 2024 | 331.70 | 334.60 | 330.60 | 331.90 | 331.90 | 738,639 |
| Nov 27, 2024 | 326.80 | 328.00 | 325.00 | 327.20 | 327.20 | 805,523 |
| Nov 26, 2024 | 330.40 | 330.40 | 325.20 | 327.70 | 327.70 | 1,069,971 |
| Nov 25, 2024 | 334.20 | 334.50 | 329.60 | 331.70 | 331.70 | 2,427,439 |
| Nov 22, 2024 | 328.20 | 334.70 | 327.60 | 332.30 | 332.30 | 1,235,775 |
| Nov 21, 2024 | 326.80 | 327.90 | 323.80 | 327.20 | 327.20 | 1,537,452 |
| Nov 20, 2024 | 328.00 | 331.30 | 326.20 | 327.00 | 327.00 | 1,467,026 |
| Nov 19, 2024 | 325.60 | 327.20 | 321.30 | 324.90 | 324.90 | 1,729,184 |
| Nov 18, 2024 | 325.10 | 327.40 | 323.20 | 325.20 | 325.20 | 1,162,740 |
| Nov 15, 2024 | 327.80 | 330.10 | 325.20 | 325.20 | 325.20 | 1,308,391 |
| Nov 14, 2024 | 327.00 | 331.00 | 326.30 | 330.30 | 330.30 | 955,451 |
| Nov 13, 2024 | 324.20 | 327.70 | 322.50 | 327.70 | 327.70 | 1,206,611 |
| Nov 12, 2024 | 337.10 | 337.20 | 324.40 | 325.90 | 325.90 | 1,551,558 |
| Nov 11, 2024 | 334.70 | 340.70 | 334.70 | 339.30 | 339.30 | 1,032,673 |
| Nov 8, 2024 | 2.70 Dividend | |||||
| Nov 8, 2024 | 336.00 | 336.10 | 329.90 | 332.50 | 332.50 | 1,250,432 |
| Nov 7, 2024 | 334.10 | 339.90 | 333.50 | 337.70 | 335.00 | 1,573,183 |
| Nov 6, 2024 | 342.10 | 347.30 | 333.60 | 333.60 | 330.93 | 1,935,391 |
| Nov 5, 2024 | 338.10 | 340.00 | 335.60 | 340.00 | 337.28 | 707,808 |
| Nov 4, 2024 | 336.10 | 339.50 | 336.00 | 337.90 | 335.20 | 1,359,194 |
| Nov 1, 2024 | 333.20 | 336.60 | 333.20 | 334.30 | 331.63 | 595,144 |
| Oct 31, 2024 | 332.30 | 335.00 | 330.70 | 332.90 | 330.24 | 1,370,564 |
| Oct 30, 2024 | 336.60 | 337.00 | 332.70 | 334.60 | 331.92 | 1,602,711 |
| Oct 29, 2024 | 343.00 | 343.20 | 336.60 | 337.10 | 334.40 | 1,166,647 |
| Oct 28, 2024 | 335.90 | 342.60 | 335.65 | 341.60 | 338.87 | 1,249,338 |
| Oct 25, 2024 | 330.90 | 336.40 | 330.10 | 334.60 | 331.92 | 1,606,119 |
| Oct 24, 2024 | 332.60 | 336.90 | 331.30 | 332.60 | 329.94 | 1,670,864 |
| Oct 23, 2024 | 339.60 | 343.30 | 326.90 | 332.60 | 329.94 | 2,831,217 |
| Oct 22, 2024 | 336.60 | 337.60 | 332.60 | 336.80 | 334.11 | 766,075 |
| Oct 21, 2024 | 340.10 | 341.80 | 336.90 | 338.00 | 335.30 | 1,011,557 |
| Oct 18, 2024 | 339.00 | 341.80 | 337.90 | 340.00 | 337.28 | 1,263,467 |
| Oct 17, 2024 | 338.70 | 341.90 | 338.00 | 340.40 | 337.68 | 1,026,367 |
| Oct 16, 2024 | 336.60 | 339.50 | 335.60 | 338.40 | 335.69 | 805,617 |
| Oct 15, 2024 | 338.90 | 342.00 | 336.20 | 338.00 | 335.30 | 1,072,227 |
| Oct 14, 2024 | 334.70 | 337.90 | 334.50 | 337.90 | 335.20 | 937,599 |
| Oct 11, 2024 | 333.40 | 335.60 | 331.40 | 334.70 | 332.02 | 803,122 |
| Oct 10, 2024 | 334.00 | 335.60 | 330.00 | 334.00 | 331.33 | 1,149,574 |
| Oct 9, 2024 | 334.90 | 337.90 | 333.70 | 337.40 | 334.70 | 1,060,090 |
| Oct 8, 2024 | 335.40 | 335.80 | 333.70 | 334.70 | 332.02 | 1,284,514 |
| Oct 7, 2024 | 337.50 | 337.60 | 333.40 | 335.80 | 333.12 | 1,292,872 |
| Oct 4, 2024 | 338.00 | 339.10 | 335.20 | 336.00 | 333.31 | 1,441,769 |
| Oct 3, 2024 | 340.60 | 341.90 | 337.20 | 338.70 | 335.99 | 1,269,047 |
| Oct 2, 2024 | 341.00 | 342.20 | 339.00 | 342.10 | 339.36 | 760,797 |
| Oct 1, 2024 | 342.70 | 346.10 | 339.10 | 341.30 | 338.57 | 1,133,102 |
| Sep 30, 2024 | 341.00 | 343.50 | 340.20 | 341.60 | 338.87 | 1,230,502 |
| Sep 27, 2024 | 343.30 | 345.20 | 339.70 | 341.60 | 338.87 | 1,280,196 |
| Sep 26, 2024 | 347.60 | 349.50 | 344.00 | 344.20 | 341.45 | 1,656,400 |
| Sep 25, 2024 | 339.50 | 345.10 | 339.30 | 343.80 | 341.05 | 1,690,412 |
| Sep 24, 2024 | 343.40 | 344.30 | 337.70 | 340.10 | 337.38 | 934,275 |
| Sep 23, 2024 | 337.90 | 341.40 | 335.10 | 340.80 | 338.08 | 874,005 |
| Sep 20, 2024 | 338.00 | 341.30 | 336.40 | 338.00 | 335.30 | 1,883,656 |
| Sep 19, 2024 | 334.90 | 339.60 | 333.00 | 338.00 | 335.30 | 1,269,498 |
| Sep 18, 2024 | 335.00 | 335.00 | 331.20 | 331.70 | 329.05 | 1,972,182 |
| Sep 17, 2024 | 330.00 | 335.40 | 330.00 | 334.60 | 331.92 | 1,083,849 |
| Sep 16, 2024 | 327.30 | 329.80 | 326.90 | 329.10 | 326.47 | 698,870 |
| Sep 13, 2024 | 324.60 | 328.00 | 324.60 | 328.00 | 325.38 | 1,035,732 |
| Sep 12, 2024 | 323.60 | 327.10 | 322.70 | 324.50 | 321.91 | 998,368 |
| Sep 11, 2024 | 321.30 | 323.40 | 318.10 | 319.80 | 317.24 | 1,030,823 |
| Sep 10, 2024 | 321.70 | 326.10 | 319.30 | 321.10 | 318.53 | 1,251,527 |
| Sep 9, 2024 | 321.70 | 324.90 | 321.70 | 322.30 | 319.72 | 1,410,409 |
| Sep 6, 2024 | 321.80 | 325.60 | 318.60 | 319.50 | 316.95 | 1,296,714 |
| Sep 5, 2024 | 326.50 | 328.50 | 323.90 | 325.60 | 323.00 | 907,513 |
| Sep 4, 2024 | 328.90 | 333.70 | 327.10 | 328.00 | 325.38 | 1,560,944 |
| Sep 3, 2024 | 332.40 | 338.60 | 330.40 | 332.90 | 330.24 | 1,112,497 |
| Sep 2, 2024 | 330.70 | 332.60 | 327.60 | 332.40 | 329.74 | 867,784 |
| Aug 30, 2024 | 328.20 | 331.60 | 328.00 | 331.10 | 328.45 | 1,926,006 |
| Aug 29, 2024 | 323.00 | 329.20 | 323.00 | 328.60 | 325.97 | 942,726 |
| Aug 28, 2024 | 320.50 | 324.90 | 320.30 | 323.60 | 321.01 | 897,615 |
| Aug 27, 2024 | 321.20 | 322.40 | 319.70 | 320.20 | 317.64 | 809,157 |
| Aug 26, 2024 | 319.80 | 322.60 | 319.10 | 321.20 | 318.63 | 413,333 |
| Aug 23, 2024 | 316.00 | 321.30 | 315.20 | 320.20 | 317.64 | 1,324,119 |
| Aug 22, 2024 | 311.90 | 317.50 | 311.90 | 315.50 | 312.98 | 933,397 |
| Aug 21, 2024 | 312.30 | 313.80 | 310.40 | 311.80 | 309.31 | 682,725 |
| Aug 20, 2024 | 317.60 | 317.60 | 311.30 | 311.80 | 309.31 | 587,462 |
| Aug 19, 2024 | 311.20 | 313.00 | 310.90 | 313.00 | 310.50 | 678,330 |
| Aug 16, 2024 | 312.60 | 313.90 | 310.50 | 311.40 | 308.91 | 1,305,869 |
| Aug 15, 2024 | 312.20 | 313.30 | 308.30 | 311.50 | 309.01 | 845,510 |
| Aug 14, 2024 | 308.80 | 312.40 | 307.80 | 310.90 | 308.41 | 1,072,519 |
| Aug 13, 2024 | 307.20 | 309.10 | 305.00 | 307.30 | 304.84 | 920,167 |
| Aug 12, 2024 | 306.00 | 307.50 | 304.80 | 305.90 | 303.45 | 790,036 |
| Aug 9, 2024 | 302.50 | 305.60 | 302.50 | 305.50 | 303.06 | 1,045,845 |
| Aug 8, 2024 | 299.40 | 304.20 | 297.40 | 303.60 | 301.17 | 1,453,346 |
| Aug 7, 2024 | 297.50 | 304.00 | 297.10 | 301.30 | 298.89 | 1,419,609 |
| Aug 6, 2024 | 301.00 | 301.60 | 292.50 | 296.40 | 294.03 | 2,089,412 |
| Aug 5, 2024 | 291.60 | 299.60 | 290.30 | 298.50 | 296.11 | 2,959,486 |
| Aug 2, 2024 | 311.40 | 311.40 | 300.90 | 301.70 | 299.29 | 3,194,051 |
| Aug 1, 2024 | 325.50 | 326.20 | 313.80 | 313.90 | 311.39 | 1,375,160 |
| Jul 31, 2024 | 323.00 | 326.90 | 322.80 | 325.90 | 323.29 | 2,849,418 |
| Jul 30, 2024 | 318.20 | 323.50 | 317.70 | 322.90 | 320.32 | 1,163,136 |
| Jul 29, 2024 | 320.00 | 320.80 | 317.50 | 318.40 | 315.85 | 768,782 |
| Jul 26, 2024 | 312.00 | 319.60 | 311.10 | 318.60 | 316.05 | 1,050,454 |
| Jul 25, 2024 | 312.20 | 312.40 | 305.50 | 311.80 | 309.31 | 2,351,392 |
| Jul 24, 2024 | 316.20 | 318.20 | 313.70 | 315.50 | 312.98 | 1,153,471 |
| Jul 23, 2024 | 318.00 | 318.50 | 314.90 | 317.80 | 315.26 | 976,540 |
| Jul 22, 2024 | 316.70 | 320.20 | 316.00 | 317.00 | 314.47 | 1,160,990 |
| Jul 19, 2024 | 316.00 | 317.90 | 314.00 | 314.90 | 312.38 | 1,597,789 |
| Jul 18, 2024 | 311.50 | 318.70 | 308.40 | 316.50 | 313.97 | 2,075,106 |
| Jul 17, 2024 | 302.90 | 317.10 | 298.10 | 311.70 | 309.21 | 2,791,815 |
| Jul 16, 2024 | 308.80 | 313.00 | 308.20 | 312.60 | 310.10 | 1,717,653 |
| Jul 15, 2024 | 310.50 | 314.20 | 309.00 | 309.70 | 307.22 | 1,318,710 |
| Jul 12, 2024 | 304.30 | 313.70 | 302.60 | 312.20 | 309.70 | 1,641,224 |
| Jul 11, 2024 | 299.50 | 304.00 | 297.30 | 304.00 | 301.57 | 1,534,110 |
| Jul 10, 2024 | 296.10 | 298.00 | 293.40 | 297.50 | 295.12 | 1,360,227 |
| Jul 9, 2024 | 300.10 | 300.50 | 294.90 | 295.90 | 293.53 | 1,252,425 |
| Jul 8, 2024 | 297.20 | 302.00 | 296.90 | 300.70 | 298.30 | 972,468 |
| Jul 5, 2024 | 300.40 | 301.60 | 297.10 | 297.10 | 294.72 | 779,507 |
| Jul 4, 2024 | 301.20 | 301.70 | 298.20 | 299.00 | 296.61 | 1,085,532 |
| Jul 3, 2024 | 299.20 | 302.00 | 298.50 | 300.90 | 298.49 | 2,172,366 |
| Jul 2, 2024 | 298.70 | 298.90 | 296.10 | 297.40 | 295.02 | 2,916,354 |
| Jul 1, 2024 | 302.30 | 303.50 | 296.80 | 300.30 | 297.90 | 3,117,874 |
| Jun 28, 2024 | 298.50 | 300.20 | 296.60 | 299.60 | 297.20 | 4,984,826 |
| Jun 27, 2024 | 293.80 | 299.00 | 292.80 | 297.50 | 295.12 | 1,512,330 |
| Jun 26, 2024 | 296.10 | 296.70 | 291.70 | 294.00 | 291.65 | 2,305,288 |
| Jun 25, 2024 | 296.40 | 297.20 | 294.10 | 294.50 | 292.15 | 1,040,681 |
| Jun 24, 2024 | 293.00 | 297.80 | 293.00 | 297.20 | 294.82 | 1,338,446 |
| Jun 20, 2024 | 297.10 | 299.30 | 296.20 | 297.30 | 294.92 | 2,563,150 |
| Jun 19, 2024 | 299.00 | 299.90 | 296.60 | 296.60 | 294.23 | 1,173,067 |
| Jun 18, 2024 | 302.90 | 304.00 | 295.80 | 299.40 | 297.01 | 1,198,037 |
| Jun 17, 2024 | 303.70 | 305.20 | 298.40 | 301.80 | 299.39 | 1,568,193 |
| Jun 14, 2024 | 309.90 | 310.40 | 302.40 | 302.40 | 299.98 | 2,077,180 |
| Jun 13, 2024 | 316.80 | 317.60 | 310.00 | 310.30 | 307.82 | 1,739,405 |
| Jun 12, 2024 | 311.60 | 317.90 | 309.30 | 316.80 | 314.27 | 1,428,759 |
| Jun 11, 2024 | 309.50 | 313.50 | 308.90 | 309.90 | 307.42 | 1,488,112 |
| Jun 10, 2024 | 310.00 | 310.10 | 305.00 | 308.80 | 306.33 | 1,512,993 |
| Jun 7, 2024 | 309.00 | 309.90 | 305.60 | 309.50 | 307.03 | 1,777,443 |
| Jun 5, 2024 | 306.90 | 307.50 | 304.00 | 306.60 | 304.15 | 1,070,702 |
| Jun 4, 2024 | 307.60 | 308.00 | 303.50 | 304.40 | 301.97 | 1,156,061 |
| Jun 3, 2024 | 310.10 | 311.80 | 305.80 | 307.60 | 305.14 | 1,122,626 |
| May 31, 2024 | 307.10 | 307.90 | 304.30 | 307.20 | 304.74 | 3,518,117 |
| May 30, 2024 | 304.90 | 307.70 | 301.60 | 306.60 | 304.15 | 1,411,888 |
| May 29, 2024 | 307.80 | 309.00 | 305.10 | 305.20 | 302.76 | 1,424,235 |
| May 28, 2024 | 314.00 | 314.60 | 307.30 | 308.80 | 306.33 | 1,224,409 |
| May 27, 2024 | 313.30 | 313.80 | 311.40 | 313.80 | 311.29 | 659,078 |
| May 24, 2024 | 312.10 | 313.90 | 309.80 | 313.30 | 310.80 | 934,272 |
| May 23, 2024 | 311.60 | 314.80 | 311.40 | 313.30 | 310.80 | 1,408,885 |
| May 22, 2024 | 310.80 | 311.80 | 309.10 | 311.30 | 308.81 | 1,043,189 |
| May 21, 2024 | 310.40 | 310.40 | 307.40 | 309.70 | 307.22 | 1,349,419 |
| May 20, 2024 | 309.80 | 312.50 | 307.90 | 310.50 | 308.02 | 1,241,026 |
| May 17, 2024 | 311.00 | 311.90 | 306.90 | 309.00 | 306.53 | 1,402,338 |
| May 16, 2024 | 316.70 | 316.80 | 311.90 | 312.50 | 310.00 | 1,648,171 |
| May 15, 2024 | 315.40 | 318.60 | 314.00 | 316.60 | 314.07 | 1,404,982 |
| May 14, 2024 | 315.20 | 316.00 | 310.00 | 313.90 | 311.39 | 1,413,579 |
| May 13, 2024 | 315.40 | 318.20 | 314.60 | 315.20 | 312.68 | 1,354,318 |
| May 10, 2024 | 310.30 | 318.20 | 308.10 | 315.40 | 312.88 | 2,441,462 |
| May 8, 2024 | 304.40 | 308.10 | 303.80 | 306.70 | 304.25 | 1,143,251 |
| May 7, 2024 | 302.10 | 304.40 | 299.50 | 304.40 | 301.97 | 1,850,228 |
| May 6, 2024 | 299.00 | 300.40 | 297.60 | 300.00 | 297.60 | 968,014 |
| May 3, 2024 | 295.70 | 299.30 | 293.90 | 298.10 | 295.72 | 1,596,695 |
| May 2, 2024 | 292.00 | 294.60 | 290.20 | 294.40 | 292.05 | 2,017,274 |
| Apr 30, 2024 | 299.10 | 299.10 | 294.60 | 295.00 | 292.64 | 1,673,379 |
| Apr 29, 2024 | 300.90 | 301.90 | 298.80 | 299.40 | 297.01 | 1,212,686 |
| Apr 26, 2024 | 296.80 | 299.90 | 294.70 | 299.50 | 297.11 | 2,114,642 |
| Apr 25, 2024 | 2.70 Dividend | |||||
| Apr 25, 2024 | 295.90 | 297.80 | 290.40 | 294.60 | 292.24 | 2,187,426 |
| Apr 24, 2024 | 305.50 | 309.90 | 299.70 | 300.90 | 295.82 | 2,573,716 |
| Apr 23, 2024 | 308.20 | 310.30 | 306.20 | 310.30 | 305.06 | 1,921,526 |
| Apr 22, 2024 | 306.10 | 308.70 | 304.10 | 306.10 | 300.93 | 1,735,099 |
| Apr 19, 2024 | 301.70 | 305.40 | 300.00 | 305.40 | 300.24 | 1,754,133 |
| Apr 18, 2024 | 308.40 | 308.50 | 303.30 | 305.00 | 299.85 | 1,550,520 |
| Apr 17, 2024 | 305.70 | 309.80 | 305.40 | 307.30 | 302.11 | 1,359,898 |
| Apr 16, 2024 | 305.30 | 307.90 | 303.00 | 306.30 | 301.12 | 1,850,855 |
| Apr 15, 2024 | 306.70 | 314.40 | 306.70 | 309.80 | 304.57 | 1,628,630 |
| Apr 12, 2024 | 309.40 | 311.30 | 303.40 | 305.80 | 300.63 | 1,759,599 |
| Apr 11, 2024 | 306.10 | 307.50 | 302.00 | 307.50 | 302.30 | 3,203,082 |
| Apr 10, 2024 | 305.10 | 308.30 | 304.10 | 306.30 | 301.12 | 1,716,719 |
| Apr 9, 2024 | 305.00 | 305.00 | 302.00 | 304.20 | 299.06 | 1,121,953 |
| Apr 8, 2024 | 307.00 | 308.00 | 303.60 | 305.70 | 300.53 | 985,603 |
| Apr 5, 2024 | 306.40 | 307.20 | 304.40 | 306.60 | 301.42 | 1,795,727 |
| Apr 4, 2024 | 306.40 | 310.20 | 305.80 | 309.00 | 303.78 | 1,511,407 |
Related Tickers
002960.SZ Jade Bird Fire Co., Ltd.
11.94
-2.29%
6809.T TOA Corporation
853.00
-5.85%
MCR.WA Mercor S.A.
25.70
+1.98%
002236.SZ Zhejiang Dahua Technology Co., Ltd.
16.47
-2.66%
JNEO.L Journeo plc
245.00
-5.04%
SECU-B.ST Securitas AB (publ)
135.35
-3.70%
CIX CompX International Inc.
20.15
-0.84%
NSSC Napco Security Technologies, Inc.
20.28
-4.16%
NXSN.TA NextVision Stabilized Systems, Ltd.
8,830.00
-0.45%
IVDA Iveda Solutions, Inc.
2.4000
-8.40%