At close: 5:29 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 248.50 | 249.00 | 245.50 | 245.50 | 245.50 | 34,080 |
Sep 26, 2024 | 1.75 Dividend | |||||
Sep 26, 2024 | 243.50 | 247.50 | 241.50 | 246.50 | 246.50 | 31,067 |
Sep 25, 2024 | 240.00 | 245.50 | 239.50 | 243.50 | 241.75 | 40,651 |
Sep 24, 2024 | 245.50 | 247.00 | 240.00 | 243.50 | 241.75 | 181,346 |
Sep 23, 2024 | 238.00 | 245.00 | 238.00 | 244.50 | 242.74 | 36,262 |
Sep 20, 2024 | 239.50 | 241.00 | 234.50 | 238.50 | 236.79 | 696,929 |
Sep 19, 2024 | 234.00 | 241.00 | 234.00 | 239.50 | 237.78 | 120,662 |
Sep 18, 2024 | 232.50 | 237.50 | 230.50 | 235.50 | 233.81 | 68,040 |
Sep 17, 2024 | 235.00 | 237.00 | 233.00 | 234.00 | 232.32 | 48,048 |
Sep 16, 2024 | 235.00 | 237.50 | 232.50 | 234.00 | 232.32 | 26,033 |
Sep 13, 2024 | 232.00 | 236.50 | 230.50 | 235.00 | 233.31 | 40,650 |
Sep 12, 2024 | 229.50 | 232.50 | 228.50 | 232.00 | 230.33 | 31,685 |
Sep 11, 2024 | 235.00 | 236.00 | 224.50 | 227.50 | 225.86 | 200,374 |
Sep 10, 2024 | 233.50 | 238.00 | 233.00 | 236.00 | 234.30 | 35,772 |
Sep 9, 2024 | 238.00 | 238.00 | 232.50 | 233.00 | 231.33 | 19,751 |
Sep 6, 2024 | 233.50 | 238.50 | 229.00 | 236.00 | 234.30 | 26,893 |
Sep 5, 2024 | 232.00 | 233.50 | 229.50 | 231.00 | 229.34 | 20,636 |
Sep 4, 2024 | 227.50 | 232.00 | 227.50 | 229.00 | 227.35 | 13,066 |
Sep 3, 2024 | 234.00 | 234.50 | 226.00 | 227.50 | 225.86 | 49,493 |
Sep 2, 2024 | 235.00 | 236.50 | 232.50 | 234.00 | 232.32 | 20,027 |
Aug 30, 2024 | 231.50 | 238.50 | 231.50 | 235.00 | 233.31 | 59,778 |
Aug 29, 2024 | 236.50 | 238.00 | 230.50 | 231.50 | 229.84 | 37,492 |
Aug 28, 2024 | 236.00 | 240.50 | 233.00 | 239.50 | 237.78 | 52,170 |
Aug 27, 2024 | 242.50 | 247.00 | 236.00 | 236.00 | 234.30 | 38,186 |
Aug 26, 2024 | 239.00 | 245.00 | 239.00 | 242.50 | 240.76 | 79,835 |
Aug 23, 2024 | 231.00 | 239.00 | 231.00 | 238.50 | 236.79 | 24,497 |
Aug 22, 2024 | 228.50 | 232.50 | 228.50 | 232.50 | 230.83 | 11,701 |
Aug 21, 2024 | 233.50 | 234.50 | 227.00 | 228.50 | 226.86 | 23,992 |
Aug 20, 2024 | 233.50 | 237.00 | 232.00 | 234.50 | 232.81 | 81,138 |
Aug 19, 2024 | 230.00 | 234.00 | 229.00 | 233.50 | 231.82 | 11,157 |
Aug 16, 2024 | 228.50 | 231.00 | 228.50 | 229.00 | 227.35 | 11,071 |
Aug 15, 2024 | 230.00 | 231.00 | 228.00 | 228.00 | 226.36 | 16,387 |
Aug 14, 2024 | 230.00 | 231.50 | 227.50 | 229.50 | 227.85 | 15,010 |
Aug 13, 2024 | 228.50 | 231.50 | 227.50 | 230.00 | 228.35 | 16,127 |
Aug 12, 2024 | 233.50 | 236.00 | 228.50 | 228.50 | 226.86 | 30,521 |
Aug 9, 2024 | 234.50 | 235.50 | 232.00 | 232.50 | 230.83 | 16,529 |
Aug 8, 2024 | 235.00 | 235.00 | 229.50 | 230.50 | 228.84 | 65,957 |
Aug 7, 2024 | 226.50 | 236.00 | 226.50 | 235.00 | 233.31 | 38,694 |
Aug 6, 2024 | 228.00 | 231.50 | 222.00 | 226.50 | 224.87 | 25,925 |
Aug 5, 2024 | 235.50 | 235.50 | 224.00 | 227.50 | 225.86 | 184,036 |
Aug 2, 2024 | 231.00 | 238.50 | 225.50 | 237.50 | 235.79 | 77,085 |
Aug 1, 2024 | 235.50 | 235.50 | 229.50 | 231.00 | 229.34 | 27,497 |
Jul 31, 2024 | 232.00 | 233.00 | 229.00 | 229.00 | 227.35 | 50,050 |
Jul 30, 2024 | 233.00 | 234.00 | 230.00 | 231.00 | 229.34 | 15,219 |
Jul 29, 2024 | 233.50 | 236.50 | 232.00 | 233.50 | 231.82 | 14,745 |
Jul 26, 2024 | 231.00 | 234.00 | 229.00 | 232.00 | 230.33 | 16,738 |
Jul 25, 2024 | 234.00 | 234.00 | 228.00 | 231.50 | 229.84 | 32,599 |
Jul 24, 2024 | 233.00 | 235.00 | 231.50 | 233.50 | 231.82 | 36,762 |
Jul 23, 2024 | 237.50 | 237.50 | 233.00 | 234.00 | 232.32 | 26,153 |
Jul 22, 2024 | 235.00 | 239.00 | 235.00 | 236.50 | 234.80 | 41,206 |
Jul 19, 2024 | 237.00 | 237.00 | 233.50 | 235.00 | 233.31 | 16,559 |
Jul 18, 2024 | 238.00 | 239.50 | 233.50 | 237.00 | 235.30 | 34,470 |
Jul 17, 2024 | 240.00 | 241.00 | 236.00 | 238.00 | 236.29 | 56,799 |
Jul 16, 2024 | 236.50 | 240.50 | 236.00 | 240.00 | 238.28 | 46,854 |
Jul 15, 2024 | 245.00 | 245.50 | 235.50 | 238.00 | 236.29 | 35,586 |
Jul 12, 2024 | 241.00 | 243.00 | 237.00 | 243.00 | 241.25 | 52,975 |
Jul 11, 2024 | 245.00 | 245.50 | 238.00 | 240.50 | 238.77 | 226,424 |
Jul 10, 2024 | 230.00 | 249.50 | 230.00 | 243.50 | 241.75 | 225,771 |
Jul 9, 2024 | 218.00 | 229.50 | 218.00 | 229.50 | 227.85 | 138,318 |
Jul 8, 2024 | 217.00 | 219.00 | 215.00 | 216.50 | 214.94 | 56,072 |
Jul 5, 2024 | 214.00 | 218.50 | 213.00 | 216.50 | 214.94 | 44,569 |
Jul 4, 2024 | 213.00 | 217.00 | 211.50 | 214.00 | 212.46 | 48,292 |
Jul 3, 2024 | 209.00 | 211.00 | 207.50 | 211.00 | 209.48 | 62,109 |
Jul 2, 2024 | 208.50 | 209.00 | 205.50 | 209.00 | 207.50 | 35,906 |
Jul 1, 2024 | 206.50 | 210.00 | 206.50 | 208.50 | 207.00 | 50,803 |
Jun 28, 2024 | 203.00 | 209.00 | 203.00 | 205.50 | 204.02 | 57,509 |
Jun 27, 2024 | 200.00 | 204.00 | 200.00 | 203.00 | 201.54 | 21,901 |
Jun 26, 2024 | 202.00 | 205.50 | 200.50 | 202.00 | 200.55 | 27,170 |
Jun 25, 2024 | 207.50 | 208.50 | 202.00 | 202.00 | 200.55 | 39,158 |
Jun 24, 2024 | 206.50 | 209.00 | 204.50 | 207.50 | 206.01 | 25,987 |
Jun 20, 2024 | 201.00 | 208.50 | 200.50 | 208.50 | 207.00 | 148,667 |
Jun 19, 2024 | 203.00 | 204.50 | 200.50 | 202.00 | 200.55 | 24,354 |
Jun 18, 2024 | 204.50 | 205.50 | 201.50 | 203.00 | 201.54 | 45,774 |
Jun 17, 2024 | 201.50 | 205.50 | 200.00 | 203.00 | 201.54 | 54,872 |
Jun 14, 2024 | 206.00 | 206.00 | 200.50 | 201.50 | 200.05 | 17,309 |
Jun 13, 2024 | 206.50 | 210.00 | 204.50 | 204.50 | 203.03 | 49,038 |
Jun 12, 2024 | 201.50 | 210.00 | 201.50 | 207.00 | 205.51 | 92,761 |
Jun 11, 2024 | 204.00 | 204.50 | 201.00 | 201.00 | 199.56 | 60,065 |
Jun 10, 2024 | 204.00 | 206.50 | 202.50 | 204.00 | 202.53 | 84,572 |
Jun 7, 2024 | 211.00 | 211.00 | 202.50 | 204.50 | 203.03 | 59,101 |
Jun 5, 2024 | 212.50 | 215.50 | 208.00 | 210.50 | 208.99 | 90,620 |
Jun 4, 2024 | 205.00 | 210.00 | 205.00 | 210.00 | 208.49 | 48,824 |
Jun 3, 2024 | 202.50 | 206.00 | 200.50 | 205.50 | 204.02 | 39,017 |
May 31, 2024 | 199.40 | 202.50 | 195.20 | 200.50 | 199.06 | 404,989 |
May 30, 2024 | 194.80 | 199.00 | 191.40 | 198.80 | 197.37 | 61,882 |
May 29, 2024 | 201.50 | 203.00 | 193.00 | 194.60 | 193.20 | 130,744 |
May 28, 2024 | 206.50 | 210.00 | 199.40 | 201.50 | 200.05 | 147,990 |
May 27, 2024 | 205.00 | 208.00 | 202.50 | 206.50 | 205.02 | 37,830 |
May 24, 2024 | 204.50 | 205.50 | 202.50 | 203.50 | 202.04 | 19,207 |
May 23, 2024 | 213.50 | 213.50 | 205.00 | 205.00 | 203.53 | 43,654 |
May 22, 2024 | 205.50 | 215.00 | 205.50 | 213.00 | 211.47 | 56,276 |
May 21, 2024 | 207.50 | 208.50 | 206.00 | 206.00 | 204.52 | 14,519 |
May 20, 2024 | 205.00 | 209.00 | 205.00 | 208.50 | 207.00 | 37,189 |
May 17, 2024 | 207.00 | 208.50 | 204.00 | 205.00 | 203.53 | 32,046 |
May 16, 2024 | 210.00 | 212.50 | 207.00 | 207.00 | 205.51 | 76,713 |
May 15, 2024 | 207.50 | 211.00 | 206.50 | 210.00 | 208.49 | 69,750 |
May 14, 2024 | 206.00 | 209.00 | 205.50 | 208.00 | 206.51 | 35,596 |
May 13, 2024 | 205.50 | 208.50 | 202.50 | 208.50 | 207.00 | 37,341 |
May 10, 2024 | 209.00 | 210.00 | 206.00 | 206.00 | 204.52 | 38,826 |
May 8, 2024 | 206.50 | 209.00 | 205.00 | 206.50 | 205.02 | 31,892 |
May 7, 2024 | 202.00 | 207.50 | 197.80 | 207.00 | 205.51 | 70,887 |
May 6, 2024 | 199.60 | 199.60 | 196.80 | 198.40 | 196.97 | 34,039 |
May 3, 2024 | 197.40 | 200.00 | 194.40 | 199.80 | 198.36 | 54,222 |
May 2, 2024 | 195.40 | 197.80 | 193.80 | 197.40 | 195.98 | 62,032 |
Apr 30, 2024 | 195.00 | 196.80 | 194.80 | 195.40 | 194.00 | 63,608 |
Apr 29, 2024 | 189.60 | 195.60 | 189.00 | 195.40 | 194.00 | 61,852 |
Apr 26, 2024 | 186.00 | 189.60 | 186.00 | 189.00 | 187.64 | 50,184 |
Apr 25, 2024 | 187.20 | 189.00 | 184.00 | 186.00 | 184.66 | 53,137 |
Apr 24, 2024 | 194.60 | 194.60 | 186.40 | 187.20 | 185.85 | 74,659 |
Apr 23, 2024 | 190.00 | 196.20 | 190.00 | 194.60 | 193.20 | 102,637 |
Apr 22, 2024 | 187.80 | 191.00 | 187.80 | 189.40 | 188.04 | 48,394 |
Apr 19, 2024 | 186.60 | 187.80 | 183.80 | 187.80 | 186.45 | 50,796 |
Apr 18, 2024 | 182.80 | 187.00 | 182.80 | 186.60 | 185.26 | 57,973 |
Apr 17, 2024 | 180.20 | 185.00 | 180.20 | 183.20 | 181.88 | 46,941 |
Apr 16, 2024 | 180.20 | 185.00 | 178.60 | 183.00 | 181.68 | 85,649 |
Apr 15, 2024 | 186.20 | 188.00 | 182.20 | 182.20 | 180.89 | 107,917 |
Apr 12, 2024 | 198.40 | 199.80 | 185.80 | 187.00 | 185.66 | 112,913 |
Apr 11, 2024 | 189.20 | 191.20 | 186.00 | 188.20 | 186.85 | 81,512 |
Apr 10, 2024 | 195.00 | 197.60 | 189.20 | 189.20 | 187.84 | 59,429 |
Apr 9, 2024 | 199.80 | 199.80 | 194.20 | 195.00 | 193.60 | 54,662 |
Apr 8, 2024 | 196.40 | 200.50 | 194.40 | 199.80 | 198.36 | 52,938 |
Apr 5, 2024 | 199.60 | 202.00 | 195.00 | 196.40 | 194.99 | 182,208 |
Apr 4, 2024 | 204.50 | 206.00 | 199.00 | 199.60 | 198.17 | 88,443 |
Apr 3, 2024 | 209.00 | 209.00 | 201.50 | 204.50 | 203.03 | 67,184 |
Apr 2, 2024 | 209.50 | 209.50 | 205.50 | 205.50 | 204.02 | 61,154 |
Mar 28, 2024 | 205.20 | 209.20 | 204.60 | 209.20 | 207.70 | 23,533 |
Mar 27, 2024 | 203.60 | 206.60 | 203.20 | 205.20 | 203.73 | 79,397 |
Mar 26, 2024 | 203.00 | 204.60 | 202.20 | 203.20 | 201.74 | 48,204 |
Mar 25, 2024 | 201.80 | 204.60 | 200.80 | 204.00 | 202.53 | 95,873 |
Mar 22, 2024 | 1.75 Dividend | |||||
Mar 22, 2024 | 201.20 | 202.00 | 199.00 | 201.80 | 200.35 | 88,326 |
Mar 21, 2024 | 197.80 | 203.00 | 197.80 | 201.20 | 198.02 | 93,030 |
Mar 20, 2024 | 193.50 | 196.00 | 192.30 | 195.90 | 192.80 | 47,304 |
Mar 19, 2024 | 194.60 | 194.60 | 189.80 | 194.50 | 191.42 | 54,924 |
Mar 18, 2024 | 196.80 | 197.10 | 194.20 | 195.40 | 192.31 | 50,065 |
Mar 15, 2024 | 198.00 | 198.40 | 194.50 | 197.40 | 194.28 | 99,973 |
Mar 14, 2024 | 201.00 | 205.80 | 197.50 | 198.00 | 194.87 | 119,549 |
Mar 13, 2024 | 198.90 | 201.60 | 196.80 | 201.20 | 198.02 | 47,954 |
Mar 12, 2024 | 200.00 | 203.20 | 198.30 | 198.80 | 195.65 | 88,543 |
Mar 11, 2024 | 202.00 | 202.60 | 199.30 | 200.00 | 196.84 | 49,753 |
Mar 8, 2024 | 195.60 | 202.60 | 195.30 | 202.00 | 198.80 | 86,977 |
Mar 7, 2024 | 192.50 | 199.00 | 189.40 | 195.50 | 192.41 | 43,880 |
Mar 6, 2024 | 190.40 | 195.60 | 190.40 | 192.50 | 189.45 | 56,482 |
Mar 5, 2024 | 191.50 | 192.40 | 189.90 | 190.30 | 187.29 | 36,441 |
Mar 4, 2024 | 198.30 | 198.50 | 191.70 | 192.00 | 188.96 | 42,710 |
Mar 1, 2024 | 191.80 | 198.30 | 191.80 | 198.30 | 195.16 | 58,273 |
Feb 29, 2024 | 192.30 | 195.40 | 190.90 | 191.80 | 188.77 | 245,462 |
Feb 28, 2024 | 193.90 | 193.90 | 190.50 | 192.30 | 189.26 | 68,587 |
Feb 27, 2024 | 193.00 | 195.60 | 192.30 | 193.90 | 190.83 | 58,082 |
Feb 26, 2024 | 196.00 | 196.80 | 191.90 | 191.90 | 188.86 | 40,764 |
Feb 23, 2024 | 197.80 | 199.50 | 194.50 | 195.30 | 192.21 | 61,058 |
Feb 22, 2024 | 192.10 | 197.20 | 190.40 | 197.20 | 194.08 | 87,980 |
Feb 21, 2024 | 193.70 | 196.70 | 191.00 | 192.10 | 189.06 | 81,933 |
Feb 20, 2024 | 198.80 | 198.80 | 193.90 | 196.40 | 193.29 | 70,073 |
Feb 19, 2024 | 197.50 | 200.00 | 196.00 | 197.40 | 194.28 | 39,497 |
Feb 16, 2024 | 196.90 | 198.00 | 194.30 | 197.50 | 194.38 | 49,575 |
Feb 15, 2024 | 193.50 | 198.00 | 192.20 | 196.90 | 193.78 | 72,033 |
Feb 14, 2024 | 195.30 | 195.90 | 193.20 | 193.50 | 190.44 | 52,200 |
Feb 13, 2024 | 197.10 | 198.50 | 193.90 | 195.30 | 192.21 | 85,164 |
Feb 12, 2024 | 193.50 | 197.10 | 193.50 | 197.10 | 193.98 | 46,293 |
Feb 9, 2024 | 196.00 | 198.00 | 192.30 | 193.40 | 190.34 | 95,231 |
Feb 8, 2024 | 199.90 | 202.20 | 195.00 | 197.10 | 193.98 | 66,975 |
Feb 7, 2024 | 196.80 | 203.00 | 194.90 | 199.90 | 196.74 | 98,622 |
Feb 6, 2024 | 195.90 | 198.10 | 192.70 | 196.80 | 193.69 | 81,722 |
Feb 5, 2024 | 194.60 | 201.40 | 194.40 | 194.60 | 191.52 | 176,818 |
Feb 2, 2024 | 200.00 | 203.00 | 196.60 | 197.90 | 194.77 | 49,602 |
Feb 1, 2024 | 207.80 | 207.80 | 195.80 | 198.80 | 195.65 | 271,614 |
Jan 31, 2024 | 211.60 | 213.20 | 207.20 | 208.60 | 205.30 | 86,098 |
Jan 30, 2024 | 211.80 | 213.20 | 209.60 | 210.40 | 207.07 | 64,614 |
Jan 29, 2024 | 209.00 | 214.20 | 206.60 | 212.00 | 208.65 | 58,358 |
Jan 26, 2024 | 209.60 | 211.60 | 204.80 | 210.00 | 206.68 | 79,498 |
Jan 25, 2024 | 204.40 | 209.60 | 202.80 | 209.00 | 205.69 | 150,134 |
Jan 24, 2024 | 202.80 | 207.00 | 202.40 | 204.40 | 201.17 | 70,116 |
Jan 23, 2024 | 210.60 | 210.60 | 204.60 | 204.60 | 201.36 | 42,575 |
Jan 22, 2024 | 207.20 | 209.80 | 206.00 | 208.00 | 204.71 | 34,725 |
Jan 19, 2024 | 210.00 | 211.00 | 205.60 | 206.00 | 202.74 | 32,738 |
Jan 18, 2024 | 207.00 | 209.80 | 206.80 | 209.20 | 205.89 | 94,166 |
Jan 17, 2024 | 212.40 | 212.40 | 205.80 | 207.00 | 203.72 | 64,220 |
Jan 16, 2024 | 215.20 | 215.80 | 211.00 | 212.40 | 209.04 | 46,751 |
Jan 15, 2024 | 221.40 | 221.80 | 214.40 | 215.20 | 211.80 | 43,853 |
Jan 12, 2024 | 219.80 | 225.80 | 219.80 | 223.40 | 219.87 | 47,139 |
Jan 11, 2024 | 223.40 | 225.00 | 218.80 | 219.80 | 216.32 | 68,007 |
Jan 10, 2024 | 218.80 | 225.20 | 218.80 | 224.00 | 220.46 | 41,291 |
Jan 9, 2024 | 226.00 | 226.00 | 223.20 | 223.80 | 220.26 | 34,194 |
Jan 8, 2024 | 225.00 | 226.00 | 220.60 | 226.00 | 222.42 | 44,426 |
Jan 5, 2024 | 226.20 | 227.20 | 223.20 | 225.00 | 221.44 | 25,574 |
Jan 4, 2024 | 230.00 | 230.60 | 225.00 | 226.20 | 222.62 | 53,322 |
Jan 3, 2024 | 232.00 | 232.00 | 224.60 | 225.60 | 222.03 | 58,818 |
Jan 2, 2024 | 231.20 | 232.00 | 228.40 | 229.40 | 225.77 | 31,819 |
Dec 29, 2023 | 231.60 | 233.40 | 230.00 | 231.20 | 227.54 | 31,464 |
Dec 28, 2023 | 228.80 | 232.20 | 227.40 | 231.60 | 227.94 | 54,921 |
Dec 27, 2023 | 230.00 | 231.60 | 227.20 | 228.80 | 225.18 | 49,054 |
Dec 22, 2023 | 226.00 | 230.20 | 226.00 | 230.00 | 226.36 | 322,970 |
Dec 21, 2023 | 227.00 | 228.00 | 224.20 | 226.40 | 222.82 | 56,241 |
Dec 20, 2023 | 227.20 | 228.60 | 224.00 | 227.20 | 223.61 | 102,264 |
Dec 19, 2023 | 226.60 | 228.00 | 225.60 | 226.00 | 222.42 | 61,617 |
Dec 18, 2023 | 223.20 | 227.60 | 222.20 | 226.60 | 223.01 | 64,577 |
Dec 15, 2023 | 228.80 | 230.20 | 223.00 | 224.00 | 220.46 | 128,781 |
Dec 14, 2023 | 220.00 | 229.80 | 218.60 | 228.80 | 225.18 | 300,242 |
Dec 13, 2023 | 210.40 | 214.20 | 209.60 | 213.80 | 210.42 | 51,349 |
Dec 12, 2023 | 215.00 | 215.00 | 208.80 | 210.40 | 207.07 | 116,226 |
Dec 11, 2023 | 208.80 | 215.00 | 208.20 | 215.00 | 211.60 | 71,381 |
Dec 8, 2023 | 215.80 | 216.40 | 210.80 | 212.80 | 209.43 | 69,712 |
Dec 7, 2023 | 213.00 | 215.80 | 209.40 | 215.60 | 212.19 | 194,353 |
Dec 6, 2023 | 211.00 | 214.40 | 207.60 | 213.40 | 210.02 | 84,760 |
Dec 5, 2023 | 205.80 | 210.20 | 203.20 | 209.80 | 206.48 | 192,752 |
Dec 4, 2023 | 207.00 | 210.00 | 204.80 | 205.80 | 202.54 | 44,108 |
Dec 1, 2023 | 201.00 | 207.00 | 199.70 | 207.00 | 203.72 | 77,586 |
Nov 30, 2023 | 207.20 | 207.20 | 198.70 | 201.00 | 197.82 | 309,467 |
Nov 29, 2023 | 203.20 | 206.80 | 202.80 | 205.20 | 201.95 | 120,439 |
Nov 28, 2023 | 205.40 | 205.40 | 199.10 | 202.40 | 199.20 | 43,739 |
Nov 27, 2023 | 202.00 | 204.20 | 201.80 | 204.00 | 200.77 | 25,582 |
Nov 24, 2023 | 204.00 | 205.00 | 201.20 | 202.60 | 199.39 | 20,236 |
Nov 23, 2023 | 204.00 | 206.80 | 202.60 | 204.00 | 200.77 | 38,430 |
Nov 22, 2023 | 199.00 | 204.20 | 199.00 | 204.00 | 200.77 | 40,420 |
Nov 21, 2023 | 203.80 | 204.40 | 198.10 | 199.00 | 195.85 | 48,152 |
Nov 20, 2023 | 203.00 | 204.00 | 200.00 | 203.60 | 200.38 | 40,686 |
Nov 17, 2023 | 194.40 | 204.00 | 194.40 | 201.40 | 198.21 | 29,483 |
Nov 16, 2023 | 199.70 | 202.00 | 197.60 | 197.90 | 194.77 | 33,266 |
Nov 15, 2023 | 205.00 | 206.00 | 199.10 | 199.80 | 196.64 | 61,495 |
Nov 14, 2023 | 186.00 | 205.20 | 186.00 | 205.00 | 201.76 | 153,654 |
Nov 13, 2023 | 191.40 | 192.90 | 188.80 | 188.80 | 185.81 | 34,327 |
Nov 10, 2023 | 194.60 | 194.60 | 189.60 | 191.40 | 188.37 | 48,660 |
Nov 9, 2023 | 190.00 | 196.60 | 188.50 | 195.20 | 192.11 | 53,152 |
Nov 8, 2023 | 193.00 | 193.00 | 189.00 | 189.30 | 186.30 | 40,877 |
Nov 7, 2023 | 194.70 | 195.50 | 193.00 | 193.00 | 189.95 | 61,512 |
Nov 6, 2023 | 196.90 | 197.80 | 192.10 | 193.30 | 190.24 | 101,328 |
Nov 3, 2023 | 190.00 | 196.50 | 189.80 | 195.80 | 192.70 | 51,160 |
Nov 2, 2023 | 174.30 | 190.50 | 174.30 | 190.00 | 186.99 | 133,367 |
Nov 1, 2023 | 171.40 | 174.60 | 169.40 | 174.20 | 171.44 | 38,793 |
Oct 31, 2023 | 167.90 | 171.90 | 167.90 | 171.40 | 168.69 | 51,778 |
Oct 30, 2023 | 167.10 | 169.50 | 167.10 | 167.90 | 165.24 | 23,925 |
Oct 27, 2023 | 165.40 | 169.10 | 165.40 | 168.00 | 165.34 | 37,469 |
Oct 26, 2023 | 164.10 | 166.80 | 161.60 | 165.60 | 162.98 | 83,937 |
Oct 25, 2023 | 172.50 | 172.50 | 161.90 | 164.10 | 161.50 | 70,061 |
Oct 24, 2023 | 170.50 | 173.50 | 168.40 | 170.90 | 168.20 | 76,139 |
Oct 23, 2023 | 169.80 | 170.80 | 165.80 | 170.50 | 167.80 | 42,427 |
Oct 20, 2023 | 168.30 | 170.80 | 164.70 | 169.80 | 167.11 | 95,376 |
Oct 19, 2023 | 170.10 | 172.80 | 168.20 | 168.30 | 165.64 | 59,157 |
Oct 18, 2023 | 173.20 | 175.50 | 171.10 | 171.10 | 168.39 | 76,722 |
Oct 17, 2023 | 177.20 | 180.60 | 173.20 | 173.20 | 170.46 | 126,254 |
Oct 16, 2023 | 181.80 | 182.90 | 178.00 | 178.30 | 175.48 | 55,245 |
Oct 13, 2023 | 184.60 | 186.50 | 179.40 | 181.90 | 179.02 | 131,110 |
Oct 12, 2023 | 183.00 | 188.40 | 182.90 | 184.30 | 181.38 | 176,050 |
Oct 11, 2023 | 176.50 | 180.60 | 176.20 | 180.00 | 177.15 | 64,826 |
Oct 10, 2023 | 172.30 | 179.00 | 172.30 | 176.60 | 173.81 | 41,964 |
Oct 9, 2023 | 176.00 | 177.10 | 171.40 | 172.30 | 169.57 | 74,012 |
Oct 6, 2023 | 176.10 | 177.60 | 172.60 | 176.00 | 173.22 | 74,380 |
Oct 5, 2023 | 175.20 | 178.10 | 175.10 | 176.10 | 173.31 | 50,472 |
Oct 4, 2023 | 174.20 | 175.80 | 171.40 | 175.20 | 172.43 | 56,627 |
Oct 3, 2023 | 178.90 | 179.40 | 173.20 | 174.20 | 171.44 | 61,007 |
Oct 2, 2023 | 178.10 | 182.50 | 177.40 | 178.90 | 176.07 | 53,715 |
Sep 29, 2023 | 177.30 | 179.50 | 176.70 | 178.10 | 175.28 | 61,140 |
Sep 28, 2023 | 2.65 Dividend | |||||
Sep 28, 2023 | 176.40 | 177.50 | 174.10 | 176.70 | 173.90 | 23,302 |
Sep 27, 2023 | 182.30 | 183.20 | 178.30 | 179.30 | 173.86 | 53,877 |