Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
86.20
+1.20
+(1.41%)
At close: February 21 at 5:29:34 PM 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 85.80 | 86.80 | 85.20 | 86.20 | 86.20 | 11,827 |
| Feb 20, 2025 | 86.40 | 86.40 | 84.60 | 85.00 | 85.00 | 15,597 |
| Feb 19, 2025 | 85.80 | 86.20 | 85.80 | 86.20 | 86.20 | 4,129 |
| Feb 18, 2025 | 84.80 | 86.40 | 84.60 | 86.40 | 86.40 | 12,140 |
| Feb 17, 2025 | 86.20 | 86.40 | 84.80 | 85.60 | 85.60 | 41,368 |
| Feb 14, 2025 | 85.20 | 86.20 | 84.80 | 86.00 | 86.00 | 83,121 |
| Feb 13, 2025 | 84.20 | 85.00 | 81.80 | 84.40 | 84.40 | 18,654 |
| Feb 12, 2025 | 84.40 | 84.80 | 83.40 | 84.20 | 84.20 | 7,796 |
| Feb 11, 2025 | 83.80 | 85.20 | 83.80 | 84.20 | 84.20 | 15,196 |
| Feb 10, 2025 | 84.80 | 84.80 | 83.40 | 84.20 | 84.20 | 7,496 |
| Feb 7, 2025 | 84.20 | 84.80 | 84.00 | 84.00 | 84.00 | 8,354 |
| Feb 6, 2025 | 84.80 | 85.00 | 84.20 | 84.20 | 84.20 | 7,923 |
| Feb 5, 2025 | 84.60 | 84.80 | 84.20 | 84.40 | 84.40 | 4,792 |
| Feb 4, 2025 | 85.00 | 85.00 | 83.80 | 84.20 | 84.20 | 8,859 |
| Feb 3, 2025 | 84.80 | 84.80 | 83.80 | 84.20 | 84.20 | 14,346 |
| Jan 31, 2025 | 84.00 | 85.00 | 83.80 | 85.00 | 85.00 | 9,522 |
| Jan 30, 2025 | 84.20 | 84.20 | 83.40 | 84.00 | 84.00 | 12,578 |
| Jan 29, 2025 | 84.00 | 84.40 | 83.60 | 84.00 | 84.00 | 22,006 |
| Jan 28, 2025 | 82.40 | 84.40 | 82.40 | 84.40 | 84.40 | 14,219 |
| Jan 27, 2025 | 82.80 | 83.00 | 82.00 | 83.00 | 83.00 | 14,795 |
| Jan 24, 2025 | 82.40 | 82.60 | 82.00 | 82.60 | 82.60 | 3,527 |
| Jan 23, 2025 | 82.60 | 82.80 | 82.20 | 82.60 | 82.60 | 5,738 |
| Jan 22, 2025 | 82.60 | 83.00 | 81.80 | 82.20 | 82.20 | 6,419 |
| Jan 21, 2025 | 83.00 | 83.00 | 81.40 | 83.00 | 83.00 | 4,035 |
| Jan 20, 2025 | 82.80 | 83.60 | 82.80 | 83.40 | 83.40 | 4,817 |
| Jan 17, 2025 | 83.00 | 83.00 | 82.00 | 82.80 | 82.80 | 6,133 |
| Jan 16, 2025 | 82.80 | 83.40 | 82.20 | 82.80 | 82.80 | 3,291 |
| Jan 15, 2025 | 83.00 | 83.20 | 82.00 | 82.80 | 82.80 | 8,047 |
| Jan 14, 2025 | 82.60 | 83.60 | 81.00 | 82.00 | 82.00 | 6,519 |
| Jan 13, 2025 | 82.40 | 83.20 | 81.80 | 82.00 | 82.00 | 6,220 |
| Jan 10, 2025 | 83.00 | 83.00 | 82.00 | 82.60 | 82.60 | 13,601 |
| Jan 9, 2025 | 84.00 | 84.00 | 83.20 | 83.40 | 83.40 | 8,727 |
| Jan 8, 2025 | 84.00 | 84.00 | 83.20 | 84.00 | 84.00 | 11,922 |
| Jan 7, 2025 | 84.00 | 84.60 | 83.80 | 84.00 | 84.00 | 14,797 |
| Jan 3, 2025 | 83.80 | 84.00 | 82.60 | 83.60 | 83.60 | 211,230 |
| Jan 2, 2025 | 82.80 | 83.80 | 82.60 | 83.80 | 83.80 | 2,474 |
| Dec 30, 2024 | 82.20 | 83.60 | 81.60 | 82.80 | 82.80 | 21,950 |
| Dec 27, 2024 | 81.80 | 83.60 | 81.40 | 82.20 | 82.20 | 7,382 |
| Dec 23, 2024 | 81.20 | 82.40 | 81.20 | 81.80 | 81.80 | 7,173 |
| Dec 20, 2024 | 81.60 | 82.40 | 80.20 | 81.20 | 81.20 | 10,519 |
| Dec 19, 2024 | 82.20 | 83.60 | 81.60 | 81.60 | 81.60 | 27,838 |
| Dec 18, 2024 | 82.80 | 83.20 | 82.20 | 82.20 | 82.20 | 15,626 |
| Dec 17, 2024 | 82.60 | 83.40 | 82.60 | 83.00 | 83.00 | 2,992 |
| Dec 16, 2024 | 83.80 | 84.00 | 81.80 | 82.80 | 82.80 | 10,609 |
| Dec 13, 2024 | 85.80 | 85.80 | 83.20 | 83.60 | 83.60 | 9,560 |
| Dec 12, 2024 | 84.20 | 84.20 | 83.00 | 84.20 | 84.20 | 5,919 |
| Dec 11, 2024 | 85.40 | 85.60 | 84.20 | 84.20 | 84.20 | 18,565 |
| Dec 10, 2024 | 84.80 | 85.20 | 83.60 | 85.00 | 85.00 | 68,265 |
| Dec 9, 2024 | 85.00 | 85.00 | 83.40 | 84.20 | 84.20 | 34,426 |
| Dec 6, 2024 | 84.40 | 85.00 | 83.60 | 84.20 | 84.20 | 59,753 |
| Dec 5, 2024 | 84.00 | 84.40 | 83.40 | 84.20 | 84.20 | 105,499 |
| Dec 4, 2024 | 82.60 | 83.80 | 82.20 | 83.80 | 83.80 | 136,533 |
| Dec 3, 2024 | 83.00 | 83.20 | 82.20 | 82.60 | 82.60 | 12,420 |
| Dec 2, 2024 | 82.60 | 83.20 | 82.40 | 82.80 | 82.80 | 34,469 |
| Nov 29, 2024 | 1.87 Dividend | |||||
| Nov 29, 2024 | 81.80 | 82.40 | 80.40 | 82.40 | 82.40 | 44,602 |
| Nov 28, 2024 | 83.20 | 83.80 | 82.40 | 83.40 | 81.53 | 12,064 |
| Nov 27, 2024 | 83.20 | 83.80 | 82.60 | 83.20 | 81.33 | 12,079 |
| Nov 26, 2024 | 84.00 | 84.00 | 83.00 | 83.80 | 81.92 | 11,883 |
| Nov 25, 2024 | 83.40 | 84.00 | 83.20 | 83.80 | 81.92 | 12,114 |
| Nov 22, 2024 | 84.00 | 84.00 | 83.20 | 83.60 | 81.73 | 3,585 |
| Nov 21, 2024 | 83.60 | 84.00 | 82.60 | 83.20 | 81.33 | 7,379 |
| Nov 20, 2024 | 83.60 | 84.20 | 83.20 | 83.40 | 81.53 | 3,286 |
| Nov 19, 2024 | 84.20 | 84.20 | 83.20 | 83.20 | 81.33 | 7,730 |
| Nov 18, 2024 | 84.00 | 84.00 | 83.40 | 84.00 | 82.12 | 10,638 |
| Nov 15, 2024 | 83.80 | 84.00 | 83.40 | 84.00 | 82.12 | 3,809 |
| Nov 14, 2024 | 84.00 | 84.00 | 83.00 | 83.80 | 81.92 | 4,460 |
| Nov 13, 2024 | 83.80 | 84.00 | 83.20 | 83.80 | 81.92 | 4,359 |
| Nov 12, 2024 | 83.80 | 84.00 | 83.20 | 84.00 | 82.12 | 7,962 |
| Nov 11, 2024 | 83.80 | 84.00 | 83.60 | 84.00 | 82.12 | 5,092 |
| Nov 8, 2024 | 83.80 | 84.00 | 83.60 | 84.00 | 82.12 | 11,892 |
| Nov 7, 2024 | 83.80 | 84.00 | 83.60 | 84.00 | 82.12 | 4,674 |
| Nov 6, 2024 | 83.80 | 84.00 | 83.20 | 83.80 | 81.92 | 18,209 |
| Nov 5, 2024 | 83.80 | 84.00 | 83.60 | 84.00 | 82.12 | 12,435 |
| Nov 4, 2024 | 84.00 | 84.00 | 83.40 | 83.80 | 81.92 | 19,479 |
| Nov 1, 2024 | 83.80 | 84.00 | 83.20 | 84.00 | 82.12 | 2,369 |
| Oct 31, 2024 | 83.60 | 83.80 | 83.20 | 83.80 | 81.92 | 1,635 |
| Oct 30, 2024 | 83.60 | 83.60 | 83.20 | 83.60 | 81.73 | 1,856 |
| Oct 29, 2024 | 83.40 | 83.60 | 83.20 | 83.60 | 81.73 | 2,450 |
| Oct 28, 2024 | 83.40 | 84.00 | 82.80 | 83.40 | 81.53 | 7,288 |
| Oct 25, 2024 | 83.00 | 83.40 | 82.60 | 83.40 | 81.53 | 12,342 |
| Oct 24, 2024 | 82.80 | 83.20 | 82.40 | 83.00 | 81.14 | 8,646 |
| Oct 23, 2024 | 82.20 | 83.00 | 81.80 | 82.80 | 80.94 | 22,473 |
| Oct 22, 2024 | 83.00 | 83.40 | 81.60 | 82.20 | 80.36 | 23,308 |
| Oct 21, 2024 | 83.00 | 83.20 | 82.00 | 83.00 | 81.14 | 21,021 |
| Oct 18, 2024 | 83.60 | 83.60 | 82.60 | 83.00 | 81.14 | 11,972 |
| Oct 17, 2024 | 83.00 | 83.20 | 82.40 | 82.80 | 80.94 | 49,696 |
| Oct 16, 2024 | 82.80 | 83.00 | 82.60 | 83.00 | 81.14 | 7,046 |
| Oct 15, 2024 | 83.40 | 83.80 | 82.40 | 83.00 | 81.14 | 22,057 |
| Oct 14, 2024 | 83.00 | 83.40 | 82.00 | 83.40 | 81.53 | 9,271 |
| Oct 11, 2024 | 82.40 | 83.00 | 82.00 | 83.00 | 81.14 | 7,849 |
| Oct 10, 2024 | 82.40 | 82.80 | 81.80 | 82.60 | 80.75 | 16,420 |
| Oct 9, 2024 | 81.80 | 83.00 | 81.60 | 82.40 | 80.55 | 29,106 |
| Oct 8, 2024 | 81.80 | 82.00 | 80.60 | 81.80 | 79.97 | 10,107 |
| Oct 7, 2024 | 81.00 | 84.00 | 80.60 | 81.80 | 79.97 | 7,534 |
| Oct 4, 2024 | 81.00 | 81.00 | 80.40 | 81.00 | 79.18 | 12,959 |
| Oct 3, 2024 | 80.60 | 81.40 | 80.00 | 81.00 | 79.18 | 13,048 |
| Oct 2, 2024 | 80.00 | 81.00 | 80.00 | 80.80 | 78.99 | 21,809 |
| Oct 1, 2024 | 80.00 | 80.60 | 79.60 | 80.00 | 78.21 | 12,050 |
| Sep 30, 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 78.21 | 40,725 |
| Sep 27, 2024 | 79.00 | 79.80 | 78.60 | 79.00 | 77.23 | 16,258 |
| Sep 26, 2024 | 79.40 | 79.40 | 78.00 | 79.00 | 77.23 | 125,272 |
| Sep 25, 2024 | 79.40 | 79.40 | 78.40 | 79.00 | 77.23 | 67,484 |
| Sep 24, 2024 | 78.40 | 79.00 | 78.00 | 79.00 | 77.23 | 12,121 |
| Sep 23, 2024 | 77.60 | 78.60 | 77.40 | 78.40 | 76.64 | 5,099 |
| Sep 20, 2024 | 76.80 | 77.60 | 76.60 | 77.60 | 75.86 | 22,242 |
| Sep 19, 2024 | 77.40 | 77.60 | 76.60 | 76.60 | 74.88 | 61,331 |
| Sep 18, 2024 | 77.20 | 77.40 | 76.60 | 77.00 | 75.27 | 109,371 |
| Sep 17, 2024 | 77.80 | 77.80 | 77.00 | 77.20 | 75.47 | 83,589 |
| Sep 16, 2024 | 77.60 | 77.80 | 77.00 | 77.20 | 75.47 | 24,387 |
| Sep 13, 2024 | 77.20 | 78.20 | 76.80 | 77.60 | 75.86 | 13,662 |
| Sep 12, 2024 | 77.40 | 77.80 | 77.00 | 77.20 | 75.47 | 5,041 |
| Sep 11, 2024 | 77.40 | 77.40 | 77.00 | 77.40 | 75.66 | 5,270 |
| Sep 10, 2024 | 78.00 | 78.00 | 77.00 | 77.20 | 75.47 | 13,951 |
| Sep 9, 2024 | 78.60 | 78.60 | 76.80 | 77.60 | 75.86 | 29,665 |
| Sep 6, 2024 | 77.40 | 78.60 | 77.00 | 78.60 | 76.84 | 17,413 |
| Sep 5, 2024 | 77.40 | 78.40 | 77.20 | 77.40 | 75.66 | 27,778 |
| Sep 4, 2024 | 77.40 | 77.80 | 76.60 | 77.40 | 75.66 | 9,120 |
| Sep 3, 2024 | 79.00 | 79.00 | 76.60 | 77.40 | 75.66 | 15,010 |
| Sep 2, 2024 | 77.80 | 79.00 | 77.00 | 78.60 | 76.84 | 17,208 |
| Aug 30, 2024 | 1.88 Dividend | |||||
| Aug 30, 2024 | 78.00 | 78.00 | 77.00 | 77.80 | 76.06 | 29,337 |
| Aug 29, 2024 | 79.60 | 79.60 | 78.60 | 79.40 | 75.78 | 83,918 |
| Aug 28, 2024 | 79.80 | 79.80 | 78.60 | 79.20 | 75.59 | 27,173 |
| Aug 27, 2024 | 79.40 | 79.60 | 78.80 | 79.40 | 75.78 | 71,970 |
| Aug 26, 2024 | 78.40 | 79.40 | 78.40 | 79.20 | 75.59 | 21,491 |
| Aug 23, 2024 | 77.40 | 78.40 | 77.20 | 78.40 | 74.83 | 22,875 |
| Aug 22, 2024 | 76.60 | 77.60 | 76.60 | 77.40 | 73.87 | 13,880 |
| Aug 21, 2024 | 76.80 | 76.80 | 76.00 | 76.40 | 72.92 | 19,248 |
| Aug 20, 2024 | 75.60 | 76.60 | 75.60 | 76.40 | 72.92 | 18,033 |
| Aug 19, 2024 | 75.60 | 76.00 | 75.60 | 76.00 | 72.54 | 62,406 |
| Aug 16, 2024 | 75.40 | 76.20 | 75.40 | 75.40 | 71.96 | 16,825 |
| Aug 15, 2024 | 75.00 | 76.00 | 75.00 | 75.40 | 71.96 | 29,392 |
| Aug 14, 2024 | 75.60 | 76.00 | 75.00 | 75.40 | 71.96 | 43,256 |
| Aug 13, 2024 | 75.80 | 76.00 | 74.80 | 75.60 | 72.15 | 97,230 |
| Aug 12, 2024 | 75.60 | 75.80 | 75.20 | 75.20 | 71.77 | 40,113 |
| Aug 9, 2024 | 75.80 | 75.80 | 75.20 | 75.60 | 72.15 | 32,063 |
| Aug 8, 2024 | 76.20 | 76.20 | 75.20 | 75.80 | 72.35 | 15,866 |
| Aug 7, 2024 | 75.60 | 76.00 | 75.00 | 75.60 | 72.15 | 38,052 |
| Aug 6, 2024 | 75.20 | 76.00 | 75.20 | 75.60 | 72.15 | 3,084 |
| Aug 5, 2024 | 76.20 | 76.80 | 74.60 | 75.20 | 71.77 | 21,621 |
| Aug 2, 2024 | 76.20 | 76.20 | 75.40 | 76.20 | 72.73 | 14,471 |
| Aug 1, 2024 | 76.00 | 76.40 | 75.60 | 76.20 | 72.73 | 3,418 |
| Jul 31, 2024 | 75.40 | 75.80 | 75.00 | 75.80 | 72.35 | 546,237 |
| Jul 30, 2024 | 75.60 | 75.80 | 75.00 | 75.40 | 71.96 | 49,940 |
| Jul 29, 2024 | 75.40 | 75.80 | 75.20 | 75.60 | 72.15 | 27,509 |
| Jul 26, 2024 | 75.80 | 75.80 | 75.00 | 75.40 | 71.96 | 5,104 |
| Jul 25, 2024 | 74.80 | 76.00 | 74.80 | 75.40 | 71.96 | 47,381 |
| Jul 24, 2024 | 75.20 | 76.00 | 74.80 | 75.00 | 71.58 | 10,816 |
| Jul 23, 2024 | 75.00 | 75.60 | 74.20 | 75.20 | 71.77 | 162,302 |
| Jul 22, 2024 | 75.00 | 77.00 | 75.00 | 75.00 | 71.58 | 453,985 |
| Jul 19, 2024 | 75.20 | 75.20 | 75.00 | 75.20 | 71.77 | 8,169 |
| Jul 18, 2024 | 75.60 | 75.60 | 75.00 | 75.20 | 71.77 | 521,267 |
| Jul 17, 2024 | 75.60 | 75.80 | 75.20 | 75.40 | 71.96 | 8,825 |
| Jul 16, 2024 | 75.60 | 75.60 | 75.00 | 75.40 | 71.96 | 26,785 |
| Jul 15, 2024 | 75.20 | 75.40 | 75.00 | 75.40 | 71.96 | 22,087 |
| Jul 12, 2024 | 75.80 | 75.80 | 75.00 | 75.20 | 71.77 | 115,277 |
| Jul 11, 2024 | 75.60 | 75.80 | 75.20 | 75.60 | 72.15 | 79,260 |
| Jul 10, 2024 | 75.80 | 76.00 | 75.40 | 75.60 | 72.15 | 24,829 |
| Jul 9, 2024 | 76.00 | 76.40 | 75.20 | 76.00 | 72.54 | 29,891 |
| Jul 8, 2024 | 75.80 | 77.00 | 75.20 | 76.40 | 72.92 | 5,505 |
| Jul 5, 2024 | 77.00 | 77.60 | 75.20 | 75.20 | 71.77 | 212,863 |
| Jul 4, 2024 | 77.00 | 78.20 | 76.00 | 77.00 | 73.49 | 593,862 |
| Jul 3, 2024 | 76.40 | 77.60 | 75.20 | 77.00 | 73.49 | 9,508 |
| Jul 2, 2024 | 75.00 | 76.60 | 74.00 | 76.40 | 72.92 | 23,073 |
| Jul 1, 2024 | 76.80 | 77.60 | 74.80 | 75.20 | 71.77 | 10,077 |
| Jun 28, 2024 | 74.40 | 76.80 | 74.40 | 76.80 | 73.30 | 2,417 |
| Jun 27, 2024 | 75.40 | 75.40 | 73.80 | 74.20 | 70.82 | 15,492 |
| Jun 26, 2024 | 76.60 | 76.60 | 73.60 | 74.00 | 70.63 | 14,599 |
| Jun 25, 2024 | 75.80 | 76.60 | 75.00 | 76.60 | 73.11 | 22,765 |
| Jun 24, 2024 | 75.00 | 77.20 | 75.00 | 75.80 | 72.35 | 5,677 |
| Jun 20, 2024 | 76.20 | 78.00 | 73.00 | 73.40 | 70.06 | 27,195 |
| Jun 19, 2024 | 79.40 | 79.40 | 75.00 | 75.60 | 72.15 | 34,232 |
| Jun 18, 2024 | 79.20 | 79.20 | 77.80 | 78.20 | 74.64 | 4,047 |
| Jun 17, 2024 | 79.60 | 79.80 | 78.20 | 78.60 | 75.02 | 5,637 |
| Jun 14, 2024 | 79.40 | 79.80 | 78.20 | 79.80 | 76.16 | 3,237 |
| Jun 13, 2024 | 79.40 | 80.20 | 78.60 | 79.40 | 75.78 | 14,265 |
| Jun 12, 2024 | 80.00 | 80.40 | 79.00 | 79.20 | 75.59 | 5,850 |
| Jun 11, 2024 | 80.00 | 81.60 | 79.80 | 80.00 | 76.35 | 6,605 |
| Jun 10, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 76.35 | 11,127 |
| Jun 7, 2024 | 82.00 | 82.00 | 80.20 | 81.00 | 77.31 | 2,842 |
| Jun 5, 2024 | 82.00 | 82.00 | 80.00 | 81.00 | 77.31 | 12,794 |
| Jun 4, 2024 | 81.00 | 82.40 | 81.00 | 81.60 | 77.88 | 10,161 |
| Jun 3, 2024 | 81.40 | 81.80 | 80.40 | 81.00 | 77.31 | 11,322 |
| May 31, 2024 | 1.87 Dividend | |||||
| May 31, 2024 | 81.60 | 82.60 | 81.00 | 81.40 | 77.69 | 20,374 |
| May 30, 2024 | 83.60 | 84.20 | 82.60 | 83.40 | 77.81 | 67,122 |
| May 29, 2024 | 85.40 | 85.40 | 83.40 | 83.60 | 78.00 | 17,073 |
| May 28, 2024 | 85.40 | 85.60 | 84.00 | 85.00 | 79.31 | 7,729 |
| May 27, 2024 | 85.20 | 86.00 | 85.20 | 85.40 | 79.68 | 18,005 |
| May 24, 2024 | 84.20 | 85.40 | 84.20 | 85.20 | 79.49 | 2,896 |
| May 23, 2024 | 84.80 | 85.60 | 84.20 | 84.40 | 78.75 | 30,878 |
| May 22, 2024 | 84.40 | 85.20 | 84.00 | 85.00 | 79.31 | 8,159 |
| May 21, 2024 | 85.20 | 85.20 | 84.00 | 84.40 | 78.75 | 1,342 |
| May 20, 2024 | 85.40 | 85.40 | 84.40 | 85.00 | 79.31 | 3,251 |
| May 17, 2024 | 85.60 | 86.00 | 84.80 | 85.40 | 79.68 | 16,089 |
| May 16, 2024 | 85.00 | 85.60 | 84.60 | 85.60 | 79.87 | 2,981 |
| May 15, 2024 | 84.60 | 86.00 | 84.20 | 85.00 | 79.31 | 3,723 |
| May 14, 2024 | 84.40 | 86.00 | 83.60 | 85.00 | 79.31 | 22,375 |
| May 13, 2024 | 84.00 | 84.40 | 82.80 | 84.40 | 78.75 | 8,132 |
| May 10, 2024 | 85.20 | 85.20 | 83.40 | 84.00 | 78.37 | 9,992 |
| May 8, 2024 | 85.20 | 85.60 | 84.20 | 84.60 | 78.93 | 6,638 |
| May 7, 2024 | 85.40 | 85.80 | 84.40 | 85.20 | 79.49 | 733 |
| May 6, 2024 | 84.20 | 86.80 | 84.20 | 85.40 | 79.68 | 2,527 |
| May 3, 2024 | 87.00 | 87.20 | 85.00 | 87.20 | 81.36 | 17,845 |
| May 2, 2024 | 87.20 | 87.20 | 85.00 | 87.00 | 81.17 | 14,679 |
| Apr 30, 2024 | 85.20 | 87.20 | 85.20 | 87.20 | 81.36 | 3,935 |
| Apr 29, 2024 | 85.00 | 87.00 | 85.00 | 85.20 | 79.49 | 14,480 |
| Apr 26, 2024 | 85.20 | 86.00 | 84.60 | 85.00 | 79.31 | 1,952 |
| Apr 25, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 79.31 | 2,886 |
| Apr 24, 2024 | 86.40 | 86.40 | 84.60 | 86.20 | 80.43 | 1,526 |
| Apr 23, 2024 | 86.40 | 86.60 | 85.00 | 86.40 | 80.61 | 8,929 |
| Apr 22, 2024 | 85.60 | 86.40 | 85.60 | 86.40 | 80.61 | 13,678 |
| Apr 19, 2024 | 85.20 | 85.80 | 84.20 | 85.60 | 79.87 | 10,547 |
| Apr 18, 2024 | 86.20 | 86.20 | 85.40 | 85.60 | 79.87 | 2,156 |
| Apr 17, 2024 | 85.40 | 86.20 | 85.40 | 85.40 | 79.68 | 8,498 |
| Apr 16, 2024 | 85.20 | 85.60 | 85.00 | 85.40 | 79.68 | 3,388 |
| Apr 15, 2024 | 85.40 | 85.40 | 85.00 | 85.40 | 79.68 | 1,390 |
| Apr 12, 2024 | 85.40 | 85.40 | 85.00 | 85.40 | 79.68 | 2,180 |
| Apr 11, 2024 | 84.80 | 85.20 | 84.80 | 85.20 | 79.49 | 10,062 |
| Apr 10, 2024 | 85.00 | 85.20 | 84.40 | 85.00 | 79.31 | 3,378 |
| Apr 9, 2024 | 85.00 | 85.20 | 84.40 | 85.00 | 79.31 | 6,126 |
| Apr 8, 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 79.31 | 1,277 |
| Apr 5, 2024 | 83.60 | 84.20 | 83.60 | 84.00 | 78.37 | 23,398 |
| Apr 4, 2024 | 82.40 | 84.00 | 82.40 | 83.60 | 78.00 | 17,714 |
| Apr 3, 2024 | 81.80 | 82.00 | 81.20 | 82.00 | 76.51 | 8,471 |
| Apr 2, 2024 | 80.20 | 81.80 | 80.20 | 81.60 | 76.14 | 2,438 |
| Mar 28, 2024 | 80.60 | 81.60 | 80.40 | 81.20 | 75.76 | 1,106 |
| Mar 27, 2024 | 81.20 | 81.60 | 80.40 | 80.40 | 75.02 | 12,499 |
| Mar 26, 2024 | 81.40 | 81.40 | 80.00 | 80.40 | 75.02 | 37,875 |
| Mar 25, 2024 | 81.00 | 81.80 | 79.40 | 81.40 | 75.95 | 13,473 |
| Mar 22, 2024 | 81.20 | 82.20 | 81.00 | 81.00 | 75.58 | 16,626 |
| Mar 21, 2024 | 82.20 | 82.60 | 81.20 | 81.20 | 75.76 | 289 |
| Mar 20, 2024 | 81.00 | 82.60 | 81.00 | 82.40 | 76.88 | 1,338 |
| Mar 19, 2024 | 81.80 | 81.80 | 80.20 | 81.00 | 75.58 | 2,164 |
| Mar 18, 2024 | 80.40 | 81.80 | 80.20 | 80.20 | 74.83 | 6,627 |
| Mar 15, 2024 | 79.20 | 80.40 | 79.20 | 80.00 | 74.64 | 5,525 |
| Mar 14, 2024 | 79.40 | 79.60 | 79.00 | 79.20 | 73.90 | 235 |
| Mar 13, 2024 | 79.00 | 79.60 | 78.40 | 79.00 | 73.71 | 2,686 |
| Mar 12, 2024 | 77.80 | 79.40 | 77.80 | 79.00 | 73.71 | 4,611 |
| Mar 11, 2024 | 77.80 | 78.40 | 77.40 | 77.60 | 72.40 | 4,568 |
| Mar 8, 2024 | 78.40 | 78.40 | 77.40 | 77.80 | 72.59 | 571 |
| Mar 7, 2024 | 78.60 | 78.60 | 76.60 | 78.40 | 73.15 | 2,222 |
| Mar 6, 2024 | 77.80 | 79.00 | 76.60 | 78.80 | 73.52 | 4,739 |
| Mar 5, 2024 | 77.20 | 78.00 | 77.20 | 78.00 | 72.78 | 340 |
| Mar 4, 2024 | 79.20 | 79.20 | 76.40 | 77.60 | 72.40 | 5,546 |
| Mar 1, 2024 | 78.80 | 80.60 | 78.20 | 78.60 | 73.34 | 2,520 |
| Feb 29, 2024 | 1.88 Dividend | |||||
| Feb 29, 2024 | 79.60 | 79.60 | 78.20 | 78.80 | 73.52 | 4,466 |
| Feb 28, 2024 | 80.80 | 81.80 | 80.00 | 80.80 | 73.63 | 4,955 |
| Feb 27, 2024 | 79.60 | 80.80 | 78.80 | 80.80 | 73.63 | 9,050 |
| Feb 26, 2024 | 78.80 | 79.60 | 78.40 | 79.60 | 72.54 | 11,329 |
| Feb 23, 2024 | 78.00 | 78.80 | 78.00 | 78.40 | 71.45 | 3,093 |
| Feb 22, 2024 | 78.60 | 79.60 | 76.20 | 78.00 | 71.08 | 11,815 |
| Feb 21, 2024 | 79.60 | 79.60 | 78.80 | 79.40 | 72.36 | 2,431 |