Stockholm - Delayed Quote SEK
Beijer Alma AB (publ) (BEIA-B.ST)
195.00
+13.80
+(7.62%)
At close: April 25 at 5:29:55 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 25, 2025 | 180.40 | 195.80 | 180.00 | 195.00 | 195.00 | 51,446 |
| Apr 24, 2025 | 181.80 | 182.60 | 176.40 | 181.20 | 181.20 | 53,514 |
| Apr 23, 2025 | 175.20 | 182.60 | 175.20 | 179.00 | 179.00 | 22,153 |
| Apr 22, 2025 | 175.00 | 176.20 | 170.20 | 175.20 | 175.20 | 51,722 |
| Apr 17, 2025 | 178.00 | 178.60 | 175.80 | 175.80 | 175.80 | 6,559 |
| Apr 16, 2025 | 179.00 | 179.60 | 176.60 | 178.80 | 178.80 | 47,697 |
| Apr 15, 2025 | 175.00 | 180.80 | 174.40 | 180.80 | 180.80 | 31,386 |
| Apr 14, 2025 | 172.00 | 175.00 | 169.60 | 174.40 | 174.40 | 38,311 |
| Apr 11, 2025 | 169.60 | 169.60 | 162.00 | 167.60 | 167.60 | 77,418 |
| Apr 10, 2025 | 173.00 | 173.00 | 161.60 | 164.60 | 164.60 | 120,746 |
| Apr 9, 2025 | 165.00 | 165.00 | 155.20 | 157.80 | 157.80 | 76,987 |
| Apr 8, 2025 | 168.20 | 171.20 | 166.20 | 168.20 | 168.20 | 82,923 |
| Apr 7, 2025 | 168.40 | 174.40 | 164.00 | 165.20 | 165.20 | 114,989 |
| Apr 4, 2025 | 183.60 | 184.80 | 174.20 | 176.60 | 176.60 | 61,214 |
| Apr 3, 2025 | 186.80 | 189.20 | 183.20 | 184.40 | 184.40 | 86,172 |
| Apr 2, 2025 | 190.20 | 190.20 | 185.40 | 189.00 | 189.00 | 47,430 |
| Apr 1, 2025 | 193.00 | 194.00 | 189.20 | 191.80 | 191.80 | 40,800 |
| Mar 31, 2025 | 197.40 | 197.60 | 193.20 | 194.60 | 194.60 | 22,716 |
| Mar 28, 2025 | 199.80 | 201.00 | 196.00 | 197.40 | 197.40 | 32,341 |
| Mar 27, 2025 | 202.50 | 202.50 | 198.20 | 199.80 | 199.80 | 21,300 |
| Mar 26, 2025 | 205.50 | 206.50 | 202.00 | 203.00 | 203.00 | 25,651 |
| Mar 25, 2025 | 204.00 | 205.00 | 201.50 | 205.00 | 205.00 | 29,853 |
| Mar 24, 2025 | 203.50 | 205.00 | 201.00 | 204.00 | 204.00 | 39,014 |
| Mar 21, 2025 | 198.80 | 203.50 | 195.80 | 203.50 | 203.50 | 744,609 |
| Mar 20, 2025 | 203.00 | 203.00 | 198.20 | 200.00 | 200.00 | 22,668 |
| Mar 19, 2025 | 200.00 | 203.00 | 198.40 | 203.00 | 203.00 | 20,649 |
| Mar 18, 2025 | 201.50 | 203.50 | 198.60 | 200.00 | 200.00 | 48,805 |
| Mar 17, 2025 | 202.50 | 202.50 | 199.20 | 201.50 | 201.50 | 45,850 |
| Mar 14, 2025 | 193.20 | 203.00 | 193.20 | 201.50 | 201.50 | 35,995 |
| Mar 13, 2025 | 197.80 | 198.00 | 193.60 | 196.60 | 196.60 | 35,247 |
| Mar 12, 2025 | 196.00 | 200.50 | 194.80 | 197.80 | 197.80 | 126,113 |
| Mar 11, 2025 | 201.50 | 204.00 | 194.20 | 197.00 | 197.00 | 143,395 |
| Mar 10, 2025 | 200.50 | 205.00 | 200.50 | 201.50 | 201.50 | 66,085 |
| Mar 7, 2025 | 200.00 | 202.00 | 197.40 | 199.80 | 199.80 | 122,483 |
| Mar 6, 2025 | 195.60 | 200.50 | 195.60 | 199.80 | 199.80 | 111,690 |
| Mar 5, 2025 | 188.60 | 197.40 | 188.60 | 195.60 | 195.60 | 31,078 |
| Mar 4, 2025 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | 78,009 |
| Mar 3, 2025 | 199.20 | 202.00 | 196.40 | 197.20 | 197.20 | 46,502 |
| Feb 28, 2025 | 197.00 | 199.00 | 194.00 | 198.40 | 198.40 | 43,440 |
| Feb 27, 2025 | 197.60 | 200.00 | 196.00 | 196.80 | 196.80 | 41,435 |
| Feb 26, 2025 | 194.40 | 201.00 | 194.40 | 199.40 | 199.40 | 50,162 |
| Feb 25, 2025 | 196.20 | 198.40 | 193.20 | 193.80 | 193.80 | 24,406 |
| Feb 24, 2025 | 197.60 | 199.00 | 195.20 | 196.20 | 196.20 | 33,818 |
| Feb 21, 2025 | 197.20 | 200.50 | 196.60 | 198.00 | 198.00 | 185,140 |
| Feb 20, 2025 | 197.40 | 199.20 | 196.40 | 197.20 | 197.20 | 55,202 |
| Feb 19, 2025 | 200.00 | 201.00 | 195.00 | 197.40 | 197.40 | 47,845 |
| Feb 18, 2025 | 200.50 | 202.00 | 198.00 | 200.00 | 200.00 | 23,161 |
| Feb 17, 2025 | 198.00 | 202.50 | 196.20 | 201.00 | 201.00 | 52,163 |
| Feb 14, 2025 | 196.00 | 198.40 | 194.00 | 198.00 | 198.00 | 49,417 |
| Feb 13, 2025 | 185.00 | 196.60 | 185.00 | 195.80 | 195.80 | 32,645 |
| Feb 12, 2025 | 192.40 | 192.40 | 188.00 | 189.80 | 189.80 | 32,837 |
| Feb 11, 2025 | 187.00 | 193.00 | 186.40 | 191.60 | 191.60 | 136,512 |
| Feb 10, 2025 | 187.20 | 188.20 | 185.60 | 187.00 | 187.00 | 35,843 |
| Feb 7, 2025 | 189.80 | 191.00 | 186.40 | 186.40 | 186.40 | 100,672 |
| Feb 6, 2025 | 178.60 | 191.00 | 178.20 | 190.00 | 190.00 | 183,783 |
| Feb 5, 2025 | 180.20 | 181.20 | 175.40 | 176.80 | 176.80 | 143,357 |
| Feb 4, 2025 | 179.00 | 181.80 | 177.80 | 180.40 | 180.40 | 451,551 |
| Feb 3, 2025 | 171.80 | 185.00 | 171.00 | 179.80 | 179.80 | 322,685 |
| Jan 31, 2025 | 175.20 | 176.60 | 173.00 | 176.40 | 176.40 | 27,316 |
| Jan 30, 2025 | 174.00 | 177.40 | 174.00 | 175.40 | 175.40 | 23,506 |
| Jan 29, 2025 | 174.20 | 175.60 | 173.80 | 173.80 | 173.80 | 32,408 |
| Jan 28, 2025 | 174.80 | 175.40 | 173.00 | 174.20 | 174.20 | 62,866 |
| Jan 27, 2025 | 176.20 | 176.40 | 173.20 | 174.00 | 174.00 | 36,552 |
| Jan 24, 2025 | 173.60 | 177.20 | 173.60 | 177.20 | 177.20 | 37,849 |
| Jan 23, 2025 | 170.40 | 173.20 | 169.20 | 172.80 | 172.80 | 122,526 |
| Jan 22, 2025 | 171.40 | 175.00 | 169.20 | 170.20 | 170.20 | 42,601 |
| Jan 21, 2025 | 169.40 | 171.00 | 167.80 | 171.00 | 171.00 | 35,057 |
| Jan 20, 2025 | 167.00 | 168.40 | 166.00 | 168.20 | 168.20 | 65,992 |
| Jan 17, 2025 | 165.40 | 168.00 | 165.40 | 167.00 | 167.00 | 77,445 |
| Jan 16, 2025 | 163.20 | 165.40 | 163.20 | 165.40 | 165.40 | 27,072 |
| Jan 15, 2025 | 159.80 | 163.60 | 159.20 | 163.60 | 163.60 | 24,131 |
| Jan 14, 2025 | 156.40 | 160.00 | 156.40 | 159.00 | 159.00 | 51,996 |
| Jan 13, 2025 | 160.40 | 161.20 | 156.00 | 156.60 | 156.60 | 46,152 |
| Jan 10, 2025 | 160.40 | 163.80 | 160.40 | 160.80 | 160.80 | 35,955 |
| Jan 9, 2025 | 163.20 | 163.60 | 160.00 | 160.80 | 160.80 | 346,746 |
| Jan 8, 2025 | 164.00 | 166.60 | 162.20 | 162.60 | 162.60 | 38,866 |
| Jan 7, 2025 | 165.80 | 166.40 | 163.40 | 164.20 | 164.20 | 48,841 |
| Jan 3, 2025 | 164.00 | 165.40 | 163.40 | 164.60 | 164.60 | 39,142 |
| Jan 2, 2025 | 164.20 | 166.00 | 163.80 | 164.00 | 164.00 | 35,975 |
| Dec 30, 2024 | 167.00 | 167.80 | 161.60 | 164.20 | 164.20 | 59,739 |
| Dec 27, 2024 | 165.80 | 170.40 | 165.80 | 166.40 | 166.40 | 31,843 |
| Dec 23, 2024 | 165.80 | 166.80 | 164.40 | 165.40 | 165.40 | 36,029 |
| Dec 20, 2024 | 165.20 | 167.60 | 164.40 | 166.00 | 166.00 | 80,601 |
| Dec 19, 2024 | 167.20 | 168.80 | 166.00 | 167.80 | 167.80 | 149,014 |
| Dec 18, 2024 | 168.00 | 169.80 | 167.40 | 168.20 | 168.20 | 122,160 |
| Dec 17, 2024 | 167.80 | 170.60 | 167.00 | 167.40 | 167.40 | 28,522 |
| Dec 16, 2024 | 170.60 | 171.40 | 167.20 | 168.20 | 168.20 | 20,445 |
| Dec 13, 2024 | 169.20 | 174.20 | 169.20 | 170.40 | 170.40 | 33,159 |
| Dec 12, 2024 | 178.80 | 178.80 | 168.80 | 168.80 | 168.80 | 233,565 |
| Dec 11, 2024 | 182.00 | 183.40 | 176.40 | 176.40 | 176.40 | 54,694 |
| Dec 10, 2024 | 184.80 | 184.80 | 180.60 | 183.20 | 183.20 | 49,438 |
| Dec 9, 2024 | 182.20 | 186.40 | 180.40 | 184.40 | 184.40 | 34,412 |
| Dec 6, 2024 | 177.40 | 182.00 | 177.40 | 181.80 | 181.80 | 35,073 |
| Dec 5, 2024 | 179.40 | 180.20 | 175.60 | 177.80 | 177.80 | 113,205 |
| Dec 4, 2024 | 175.00 | 180.60 | 175.00 | 180.60 | 180.60 | 33,390 |
| Dec 3, 2024 | 173.40 | 175.00 | 172.00 | 175.00 | 175.00 | 24,251 |
| Dec 2, 2024 | 170.00 | 173.60 | 169.40 | 173.20 | 173.20 | 24,303 |
| Nov 29, 2024 | 170.20 | 172.00 | 168.20 | 172.00 | 172.00 | 29,260 |
| Nov 28, 2024 | 165.60 | 171.20 | 165.60 | 170.20 | 170.20 | 9,622 |
| Nov 27, 2024 | 167.00 | 170.00 | 166.60 | 169.20 | 169.20 | 12,004 |
| Nov 26, 2024 | 167.80 | 169.40 | 165.60 | 167.00 | 167.00 | 403,114 |
| Nov 25, 2024 | 170.20 | 172.40 | 167.00 | 167.00 | 167.00 | 18,178 |
| Nov 22, 2024 | 167.00 | 170.20 | 166.20 | 169.80 | 169.80 | 13,898 |
| Nov 21, 2024 | 165.20 | 168.20 | 164.80 | 166.40 | 166.40 | 177,554 |
| Nov 20, 2024 | 167.20 | 169.00 | 164.80 | 164.80 | 164.80 | 22,746 |
| Nov 19, 2024 | 172.80 | 174.00 | 166.40 | 167.40 | 167.40 | 59,249 |
| Nov 18, 2024 | 173.00 | 174.00 | 170.80 | 173.00 | 173.00 | 21,504 |
| Nov 15, 2024 | 172.60 | 174.00 | 171.20 | 173.00 | 173.00 | 299,402 |
| Nov 14, 2024 | 174.20 | 175.20 | 172.00 | 173.00 | 173.00 | 13,446 |
| Nov 13, 2024 | 174.20 | 174.40 | 172.00 | 174.00 | 174.00 | 17,789 |
| Nov 12, 2024 | 172.00 | 175.20 | 172.00 | 173.40 | 173.40 | 27,831 |
| Nov 11, 2024 | 178.00 | 178.00 | 174.20 | 176.20 | 176.20 | 10,151 |
| Nov 8, 2024 | 171.40 | 177.40 | 170.40 | 177.20 | 177.20 | 39,379 |
| Nov 7, 2024 | 163.80 | 171.80 | 163.80 | 171.20 | 171.20 | 572,538 |
| Nov 6, 2024 | 166.00 | 168.20 | 163.80 | 163.80 | 163.80 | 563,268 |
| Nov 5, 2024 | 167.80 | 167.80 | 164.40 | 165.40 | 165.40 | 26,682 |
| Nov 4, 2024 | 169.20 | 170.40 | 167.20 | 168.00 | 168.00 | 19,622 |
| Nov 1, 2024 | 171.80 | 172.40 | 169.20 | 169.20 | 169.20 | 6,625 |
| Oct 31, 2024 | 170.00 | 172.00 | 169.00 | 171.20 | 171.20 | 16,851 |
| Oct 30, 2024 | 168.80 | 170.80 | 168.80 | 169.80 | 169.80 | 178,738 |
| Oct 29, 2024 | 171.60 | 172.80 | 169.20 | 169.20 | 169.20 | 17,045 |
| Oct 28, 2024 | 172.80 | 174.00 | 167.00 | 171.60 | 171.60 | 88,595 |
| Oct 25, 2024 | 178.80 | 178.80 | 167.20 | 172.60 | 172.60 | 82,997 |
| Oct 24, 2024 | 171.40 | 176.00 | 171.20 | 173.00 | 173.00 | 17,925 |
| Oct 23, 2024 | 178.00 | 178.00 | 170.40 | 171.20 | 171.20 | 43,343 |
| Oct 22, 2024 | 177.20 | 179.60 | 175.80 | 178.40 | 178.40 | 16,186 |
| Oct 21, 2024 | 178.80 | 180.60 | 177.00 | 177.20 | 177.20 | 14,673 |
| Oct 18, 2024 | 179.00 | 181.80 | 178.60 | 179.20 | 179.20 | 6,367 |
| Oct 17, 2024 | 181.00 | 181.40 | 179.00 | 179.00 | 179.00 | 10,757 |
| Oct 16, 2024 | 180.00 | 182.60 | 179.00 | 181.00 | 181.00 | 10,133 |
| Oct 15, 2024 | 183.20 | 185.80 | 180.20 | 180.20 | 180.20 | 7,731 |
| Oct 14, 2024 | 182.20 | 186.20 | 180.80 | 186.00 | 186.00 | 72,069 |
| Oct 11, 2024 | 180.20 | 183.00 | 179.80 | 182.20 | 182.20 | 15,828 |
| Oct 10, 2024 | 181.60 | 182.20 | 178.60 | 181.00 | 181.00 | 10,657 |
| Oct 9, 2024 | 183.20 | 184.00 | 179.80 | 182.20 | 182.20 | 13,571 |
| Oct 8, 2024 | 181.80 | 185.20 | 181.00 | 183.40 | 183.40 | 8,344 |
| Oct 7, 2024 | 184.40 | 184.60 | 182.00 | 183.00 | 183.00 | 13,153 |
| Oct 4, 2024 | 186.00 | 186.40 | 183.20 | 184.40 | 184.40 | 12,937 |
| Oct 3, 2024 | 187.20 | 187.20 | 184.00 | 186.00 | 186.00 | 13,628 |
| Oct 2, 2024 | 186.20 | 187.20 | 185.00 | 187.20 | 187.20 | 10,134 |
| Oct 1, 2024 | 185.00 | 186.80 | 183.80 | 185.40 | 185.40 | 25,949 |
| Sep 30, 2024 | 183.20 | 185.60 | 181.20 | 184.60 | 184.60 | 12,191 |
| Sep 27, 2024 | 184.20 | 184.60 | 182.40 | 183.40 | 183.40 | 14,282 |
| Sep 26, 2024 | 183.00 | 185.60 | 182.80 | 183.00 | 183.00 | 112,643 |
| Sep 25, 2024 | 178.80 | 184.20 | 178.40 | 183.00 | 183.00 | 11,704 |
| Sep 24, 2024 | 182.20 | 183.60 | 179.00 | 179.00 | 179.00 | 10,701 |
| Sep 23, 2024 | 180.60 | 183.20 | 180.40 | 182.40 | 182.40 | 13,789 |
| Sep 20, 2024 | 187.20 | 187.20 | 180.80 | 180.80 | 180.80 | 112,948 |
| Sep 19, 2024 | 183.80 | 187.20 | 182.40 | 187.20 | 187.20 | 21,933 |
| Sep 18, 2024 | 181.40 | 183.60 | 180.40 | 181.80 | 181.80 | 69,002 |
| Sep 17, 2024 | 184.80 | 185.20 | 183.60 | 183.80 | 183.80 | 11,151 |
| Sep 16, 2024 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 10,949 |
| Sep 13, 2024 | 188.00 | 188.00 | 184.40 | 186.00 | 186.00 | 14,914 |
| Sep 12, 2024 | 185.00 | 189.60 | 185.00 | 187.80 | 187.80 | 8,700 |
| Sep 11, 2024 | 186.00 | 186.80 | 183.80 | 184.60 | 184.60 | 16,677 |
| Sep 10, 2024 | 189.20 | 189.60 | 185.00 | 186.00 | 186.00 | 20,537 |
| Sep 9, 2024 | 189.00 | 190.80 | 187.80 | 188.80 | 188.80 | 15,654 |
| Sep 6, 2024 | 193.00 | 193.00 | 188.60 | 188.60 | 188.60 | 33,863 |
| Sep 5, 2024 | 193.80 | 194.40 | 191.60 | 191.80 | 191.80 | 14,231 |
| Sep 4, 2024 | 196.40 | 197.20 | 193.00 | 194.00 | 194.00 | 16,528 |
| Sep 3, 2024 | 203.00 | 204.50 | 197.40 | 197.60 | 197.60 | 11,871 |
| Sep 2, 2024 | 207.50 | 207.50 | 200.00 | 203.00 | 203.00 | 88,838 |
| Aug 30, 2024 | 207.50 | 210.50 | 205.00 | 207.50 | 207.50 | 17,316 |
| Aug 29, 2024 | 209.50 | 210.00 | 206.50 | 207.50 | 207.50 | 6,612 |
| Aug 28, 2024 | 204.50 | 210.00 | 204.00 | 209.50 | 209.50 | 11,660 |
| Aug 27, 2024 | 202.50 | 206.50 | 202.50 | 204.50 | 204.50 | 9,064 |
| Aug 26, 2024 | 203.00 | 205.00 | 200.50 | 203.00 | 203.00 | 7,030 |
| Aug 23, 2024 | 199.40 | 203.50 | 199.40 | 203.00 | 203.00 | 6,491 |
| Aug 22, 2024 | 200.00 | 202.00 | 198.80 | 199.40 | 199.40 | 4,517 |
| Aug 21, 2024 | 197.20 | 200.00 | 195.80 | 200.00 | 200.00 | 17,428 |
| Aug 20, 2024 | 195.20 | 199.80 | 195.20 | 196.60 | 196.60 | 14,604 |
| Aug 19, 2024 | 199.80 | 201.00 | 195.00 | 196.00 | 196.00 | 23,103 |
| Aug 16, 2024 | 204.00 | 204.00 | 199.00 | 199.80 | 199.80 | 14,122 |
| Aug 15, 2024 | 206.50 | 206.50 | 200.00 | 204.00 | 204.00 | 4,616 |
| Aug 14, 2024 | 200.50 | 203.50 | 199.80 | 202.00 | 202.00 | 4,764 |
| Aug 13, 2024 | 204.00 | 204.50 | 200.00 | 200.50 | 200.50 | 36,124 |
| Aug 12, 2024 | 204.00 | 207.00 | 202.50 | 204.50 | 204.50 | 8,518 |
| Aug 9, 2024 | 202.50 | 206.00 | 202.50 | 203.00 | 203.00 | 47,056 |
| Aug 8, 2024 | 207.50 | 207.50 | 199.40 | 202.50 | 202.50 | 6,862 |
| Aug 7, 2024 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 11,833 |
| Aug 6, 2024 | 202.50 | 204.50 | 196.60 | 201.50 | 201.50 | 8,843 |
| Aug 5, 2024 | 203.00 | 203.00 | 190.20 | 200.50 | 200.50 | 24,360 |
| Aug 2, 2024 | 212.00 | 212.50 | 204.50 | 205.00 | 205.00 | 10,227 |
| Aug 1, 2024 | 218.00 | 218.00 | 211.00 | 212.00 | 212.00 | 11,167 |
| Jul 31, 2024 | 217.50 | 220.00 | 216.50 | 219.00 | 219.00 | 4,941 |
| Jul 30, 2024 | 218.00 | 221.50 | 217.00 | 217.00 | 217.00 | 4,098 |
| Jul 29, 2024 | 221.50 | 223.50 | 220.50 | 221.00 | 221.00 | 7,759 |
| Jul 26, 2024 | 217.50 | 223.50 | 217.50 | 221.50 | 221.50 | 7,179 |
| Jul 25, 2024 | 220.50 | 220.50 | 216.00 | 217.50 | 217.50 | 15,790 |
| Jul 24, 2024 | 222.50 | 222.50 | 218.00 | 220.50 | 220.50 | 8,266 |
| Jul 23, 2024 | 218.00 | 225.00 | 217.50 | 222.50 | 222.50 | 14,289 |
| Jul 22, 2024 | 214.00 | 218.50 | 212.00 | 216.50 | 216.50 | 17,070 |
| Jul 19, 2024 | 221.50 | 224.50 | 212.00 | 213.00 | 213.00 | 32,826 |
| Jul 18, 2024 | 225.00 | 227.50 | 223.00 | 227.00 | 227.00 | 11,314 |
| Jul 17, 2024 | 226.00 | 226.50 | 223.50 | 225.00 | 225.00 | 7,984 |
| Jul 16, 2024 | 219.50 | 227.50 | 218.50 | 227.50 | 227.50 | 16,146 |
| Jul 15, 2024 | 220.50 | 221.00 | 218.00 | 220.00 | 220.00 | 5,694 |
| Jul 12, 2024 | 216.50 | 222.00 | 216.50 | 222.00 | 222.00 | 13,223 |
| Jul 11, 2024 | 213.50 | 216.50 | 213.00 | 216.50 | 216.50 | 9,878 |
| Jul 10, 2024 | 215.00 | 217.00 | 212.00 | 213.50 | 213.50 | 13,268 |
| Jul 9, 2024 | 215.50 | 218.00 | 214.50 | 214.50 | 214.50 | 10,089 |
| Jul 8, 2024 | 211.00 | 218.00 | 209.00 | 216.50 | 216.50 | 9,277 |
| Jul 5, 2024 | 210.50 | 216.00 | 209.50 | 212.00 | 212.00 | 19,967 |
| Jul 4, 2024 | 212.50 | 214.00 | 209.50 | 210.50 | 210.50 | 11,118 |
| Jul 3, 2024 | 207.00 | 212.50 | 207.00 | 211.00 | 211.00 | 6,795 |
| Jul 2, 2024 | 209.00 | 209.00 | 205.00 | 207.00 | 207.00 | 11,813 |
| Jul 1, 2024 | 209.50 | 211.00 | 207.00 | 209.00 | 209.00 | 12,576 |
| Jun 28, 2024 | 211.00 | 213.00 | 207.00 | 207.00 | 207.00 | 15,562 |
| Jun 27, 2024 | 209.00 | 214.50 | 209.00 | 210.50 | 210.50 | 13,365 |
| Jun 26, 2024 | 213.50 | 217.00 | 208.50 | 209.00 | 209.00 | 16,662 |
| Jun 25, 2024 | 223.00 | 223.00 | 213.50 | 213.50 | 213.50 | 79,070 |
| Jun 24, 2024 | 221.50 | 224.00 | 218.50 | 221.00 | 221.00 | 8,692 |
| Jun 20, 2024 | 220.00 | 224.00 | 218.50 | 221.50 | 221.50 | 92,963 |
| Jun 19, 2024 | 220.00 | 221.50 | 218.50 | 218.50 | 218.50 | 83,052 |
| Jun 18, 2024 | 220.00 | 222.00 | 219.00 | 221.50 | 221.50 | 9,801 |
| Jun 17, 2024 | 218.50 | 220.50 | 217.00 | 220.00 | 220.00 | 9,912 |
| Jun 14, 2024 | 219.50 | 221.50 | 217.50 | 219.00 | 219.00 | 14,218 |
| Jun 13, 2024 | 226.00 | 226.00 | 221.00 | 221.50 | 221.50 | 12,157 |
| Jun 12, 2024 | 212.00 | 226.00 | 212.00 | 226.00 | 226.00 | 333,595 |
| Jun 11, 2024 | 212.50 | 214.50 | 211.00 | 211.00 | 211.00 | 7,988 |
| Jun 10, 2024 | 210.00 | 212.00 | 209.00 | 211.00 | 211.00 | 4,946 |
| Jun 7, 2024 | 212.00 | 214.00 | 209.50 | 211.00 | 211.00 | 21,981 |
| Jun 5, 2024 | 211.50 | 212.00 | 209.50 | 212.00 | 212.00 | 9,376 |
| Jun 4, 2024 | 218.50 | 218.50 | 209.50 | 209.50 | 209.50 | 20,874 |
| Jun 3, 2024 | 215.00 | 219.00 | 208.00 | 209.00 | 209.00 | 36,158 |
| May 31, 2024 | 215.50 | 218.50 | 213.00 | 216.50 | 216.50 | 20,993 |
| May 30, 2024 | 213.00 | 216.50 | 212.00 | 215.50 | 215.50 | 258,068 |
| May 29, 2024 | 219.00 | 219.00 | 213.50 | 214.00 | 214.00 | 17,104 |
| May 28, 2024 | 218.50 | 223.00 | 217.50 | 219.50 | 219.50 | 18,189 |
| May 27, 2024 | 218.00 | 219.50 | 215.50 | 218.50 | 218.50 | 14,880 |
| May 24, 2024 | 220.00 | 220.50 | 215.50 | 218.00 | 218.00 | 20,859 |
| May 23, 2024 | 216.00 | 222.50 | 216.00 | 220.00 | 220.00 | 27,497 |
| May 22, 2024 | 211.50 | 216.50 | 210.50 | 215.00 | 215.00 | 21,927 |
| May 21, 2024 | 211.00 | 211.50 | 207.50 | 211.50 | 211.50 | 18,547 |
| May 20, 2024 | 209.50 | 210.50 | 208.00 | 210.00 | 210.00 | 12,688 |
| May 17, 2024 | 211.00 | 211.00 | 207.50 | 208.00 | 208.00 | 14,819 |
| May 16, 2024 | 210.50 | 211.00 | 207.00 | 211.00 | 211.00 | 89,028 |
| May 15, 2024 | 207.00 | 211.50 | 207.00 | 210.50 | 210.50 | 10,145 |
| May 14, 2024 | 209.00 | 209.50 | 206.00 | 206.50 | 206.50 | 20,232 |
| May 13, 2024 | 209.50 | 209.50 | 206.50 | 209.00 | 209.00 | 16,942 |
| May 10, 2024 | 203.00 | 209.00 | 203.00 | 209.00 | 209.00 | 17,890 |
| May 8, 2024 | 3.85 Dividend | |||||
| May 8, 2024 | 206.00 | 208.00 | 202.50 | 202.50 | 202.50 | 10,313 |
| May 7, 2024 | 206.00 | 210.00 | 204.00 | 209.50 | 205.65 | 14,694 |
| May 6, 2024 | 205.50 | 206.00 | 202.50 | 206.00 | 202.21 | 19,000 |
| May 3, 2024 | 208.00 | 208.00 | 202.00 | 205.00 | 201.23 | 43,694 |
| May 2, 2024 | 210.50 | 212.00 | 208.00 | 208.00 | 204.18 | 38,845 |
| Apr 30, 2024 | 212.00 | 212.00 | 209.50 | 210.00 | 206.14 | 13,751 |
| Apr 29, 2024 | 205.50 | 211.50 | 205.50 | 211.00 | 207.12 | 43,659 |
| Apr 26, 2024 | 200.00 | 206.00 | 199.40 | 204.50 | 200.74 | 38,123 |
| Apr 25, 2024 | 206.00 | 206.00 | 197.00 | 199.00 | 195.34 | 22,016 |