Stockholm - Free Realtime Quote SEK
BTS Group AB (publ) (BTS-B.ST)
251.50
+3.50
+(1.41%)
As of 4:00:05 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 243.50 | 255.00 | 241.50 | 251.50 | 251.50 | 826 |
| May 2, 2025 | 232.50 | 249.00 | 232.00 | 248.00 | 248.00 | 4,170 |
| Apr 30, 2025 | 229.00 | 231.00 | 228.00 | 231.00 | 231.00 | 3,249 |
| Apr 29, 2025 | 229.50 | 229.50 | 226.00 | 229.00 | 229.00 | 1,417 |
| Apr 28, 2025 | 235.00 | 239.50 | 226.00 | 230.00 | 230.00 | 3,619 |
| Apr 25, 2025 | 235.00 | 238.00 | 233.50 | 234.50 | 234.50 | 1,931 |
| Apr 24, 2025 | 233.50 | 233.50 | 231.00 | 231.50 | 231.50 | 375 |
| Apr 23, 2025 | 225.50 | 231.00 | 222.00 | 231.00 | 231.00 | 3,005 |
| Apr 22, 2025 | 228.00 | 233.00 | 225.00 | 225.00 | 225.00 | 727 |
| Apr 17, 2025 | 227.00 | 228.00 | 226.00 | 227.50 | 227.50 | 302 |
| Apr 16, 2025 | 232.00 | 232.50 | 227.50 | 227.50 | 227.50 | 731 |
| Apr 15, 2025 | 238.50 | 238.50 | 232.50 | 232.50 | 232.50 | 3,097 |
| Apr 14, 2025 | 238.00 | 244.00 | 237.00 | 238.00 | 238.00 | 1,586 |
| Apr 11, 2025 | 249.00 | 249.00 | 234.00 | 237.00 | 237.00 | 1,456 |
| Apr 10, 2025 | 249.50 | 249.50 | 236.00 | 237.50 | 237.50 | 1,704 |
| Apr 9, 2025 | 237.00 | 241.50 | 230.00 | 232.50 | 232.50 | 3,365 |
| Apr 8, 2025 | 235.00 | 240.00 | 231.00 | 237.00 | 237.00 | 148,906 |
| Apr 7, 2025 | 236.00 | 247.00 | 224.00 | 235.50 | 235.50 | 33,896 |
| Apr 4, 2025 | 258.00 | 258.00 | 242.00 | 251.00 | 251.00 | 4,838 |
| Apr 3, 2025 | 263.00 | 264.00 | 256.00 | 260.00 | 260.00 | 738 |
| Apr 2, 2025 | 267.00 | 267.00 | 257.00 | 261.00 | 261.00 | 1,830 |
| Apr 1, 2025 | 268.00 | 268.00 | 261.00 | 267.00 | 267.00 | 1,250 |
| Mar 31, 2025 | 266.00 | 268.00 | 263.00 | 266.00 | 266.00 | 57,297 |
| Mar 28, 2025 | 274.00 | 275.00 | 266.00 | 269.00 | 269.00 | 1,074 |
| Mar 27, 2025 | 268.00 | 274.00 | 267.00 | 274.00 | 274.00 | 787 |
| Mar 26, 2025 | 278.00 | 278.00 | 268.00 | 269.00 | 269.00 | 257 |
| Mar 25, 2025 | 272.00 | 277.00 | 268.00 | 272.00 | 272.00 | 1,010 |
| Mar 24, 2025 | 277.00 | 277.00 | 268.00 | 268.00 | 268.00 | 4,290 |
| Mar 21, 2025 | 274.00 | 275.00 | 269.00 | 275.00 | 275.00 | 2,643 |
| Mar 20, 2025 | 270.00 | 273.00 | 267.00 | 273.00 | 273.00 | 816 |
| Mar 19, 2025 | 268.00 | 270.00 | 267.00 | 270.00 | 270.00 | 448 |
| Mar 18, 2025 | 270.00 | 275.00 | 267.00 | 269.00 | 269.00 | 3,177 |
| Mar 17, 2025 | 263.00 | 270.00 | 263.00 | 269.00 | 269.00 | 1,682 |
| Mar 14, 2025 | 265.00 | 265.00 | 261.00 | 262.00 | 262.00 | 18,849 |
| Mar 13, 2025 | 267.00 | 269.00 | 264.00 | 265.00 | 265.00 | 1,316 |
| Mar 12, 2025 | 263.00 | 267.00 | 262.00 | 264.00 | 264.00 | 3,759 |
| Mar 11, 2025 | 266.00 | 268.00 | 263.00 | 263.00 | 263.00 | 4,384 |
| Mar 10, 2025 | 282.00 | 282.00 | 264.00 | 265.00 | 265.00 | 7,121 |
| Mar 7, 2025 | 272.00 | 277.00 | 268.00 | 272.00 | 272.00 | 795 |
| Mar 6, 2025 | 279.00 | 280.00 | 272.00 | 272.00 | 272.00 | 2,516 |
| Mar 5, 2025 | 271.00 | 279.00 | 271.00 | 276.00 | 276.00 | 3,519 |
| Mar 4, 2025 | 275.00 | 278.00 | 269.00 | 272.00 | 272.00 | 8,099 |
| Mar 3, 2025 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | 5,296 |
| Feb 28, 2025 | 288.00 | 288.00 | 283.00 | 285.00 | 285.00 | 5,741 |
| Feb 27, 2025 | 291.00 | 291.00 | 282.00 | 291.00 | 291.00 | 15,926 |
| Feb 26, 2025 | 292.00 | 299.00 | 286.00 | 291.00 | 291.00 | 197,909 |
| Feb 25, 2025 | 298.00 | 305.00 | 298.00 | 304.00 | 304.00 | 15,628 |
| Feb 24, 2025 | 291.00 | 298.00 | 291.00 | 296.00 | 296.00 | 7,264 |
| Feb 21, 2025 | 294.00 | 296.00 | 280.00 | 290.00 | 290.00 | 5,560 |
| Feb 20, 2025 | 284.00 | 298.00 | 284.00 | 292.00 | 292.00 | 6,117 |
| Feb 19, 2025 | 295.00 | 297.00 | 277.00 | 284.00 | 284.00 | 70,503 |
| Feb 18, 2025 | 290.00 | 296.00 | 285.00 | 288.00 | 288.00 | 10,957 |
| Feb 17, 2025 | 287.00 | 292.00 | 282.00 | 289.00 | 289.00 | 4,760 |
| Feb 14, 2025 | 291.00 | 296.00 | 283.00 | 288.00 | 288.00 | 5,908 |
| Feb 13, 2025 | 287.00 | 296.00 | 287.00 | 291.00 | 291.00 | 5,642 |
| Feb 12, 2025 | 287.00 | 297.00 | 287.00 | 290.00 | 290.00 | 11,724 |
| Feb 11, 2025 | 287.00 | 291.00 | 287.00 | 289.00 | 289.00 | 1,648 |
| Feb 10, 2025 | 284.00 | 289.00 | 281.00 | 287.00 | 287.00 | 29,229 |
| Feb 7, 2025 | 294.00 | 296.00 | 282.00 | 282.00 | 282.00 | 4,923 |
| Feb 6, 2025 | 287.00 | 292.00 | 283.00 | 292.00 | 292.00 | 9,399 |
| Feb 5, 2025 | 289.00 | 289.00 | 285.00 | 288.00 | 288.00 | 299 |
| Feb 4, 2025 | 286.00 | 292.00 | 285.00 | 290.00 | 290.00 | 8,742 |
| Feb 3, 2025 | 285.00 | 287.00 | 279.00 | 286.00 | 286.00 | 202,052 |
| Jan 31, 2025 | 282.00 | 288.00 | 274.00 | 287.00 | 287.00 | 7,811 |
| Jan 30, 2025 | 271.00 | 284.00 | 271.00 | 279.00 | 279.00 | 6,119 |
| Jan 29, 2025 | 268.00 | 275.00 | 268.00 | 275.00 | 275.00 | 9,780 |
| Jan 28, 2025 | 269.00 | 271.00 | 268.00 | 269.00 | 269.00 | 11,672 |
| Jan 27, 2025 | 272.00 | 272.00 | 266.00 | 269.00 | 269.00 | 1,520 |
| Jan 24, 2025 | 268.00 | 275.00 | 268.00 | 269.00 | 269.00 | 4,463 |
| Jan 23, 2025 | 262.00 | 268.00 | 261.00 | 266.00 | 266.00 | 6,606 |
| Jan 22, 2025 | 260.00 | 265.00 | 260.00 | 262.00 | 262.00 | 2,341 |
| Jan 21, 2025 | 262.00 | 268.00 | 261.00 | 262.00 | 262.00 | 3,426 |
| Jan 20, 2025 | 266.00 | 267.00 | 262.00 | 262.00 | 262.00 | 1,049 |
| Jan 17, 2025 | 266.00 | 269.00 | 265.00 | 266.00 | 266.00 | 3,105 |
| Jan 16, 2025 | 269.00 | 271.00 | 263.00 | 265.00 | 265.00 | 4,780 |
| Jan 15, 2025 | 263.00 | 269.00 | 260.00 | 267.00 | 267.00 | 2,626 |
| Jan 14, 2025 | 260.00 | 265.00 | 260.00 | 261.00 | 261.00 | 2,112 |
| Jan 13, 2025 | 259.00 | 265.00 | 259.00 | 259.00 | 259.00 | 2,084 |
| Jan 10, 2025 | 263.00 | 268.00 | 260.00 | 260.00 | 260.00 | 4,593 |
| Jan 9, 2025 | 269.00 | 273.00 | 264.00 | 265.00 | 265.00 | 2,648 |
| Jan 8, 2025 | 277.00 | 278.00 | 269.00 | 269.00 | 269.00 | 4,152 |
| Jan 7, 2025 | 279.00 | 283.00 | 274.00 | 274.00 | 274.00 | 6,007 |
| Jan 3, 2025 | 275.00 | 281.00 | 275.00 | 276.00 | 276.00 | 6,032 |
| Jan 2, 2025 | 266.00 | 277.00 | 266.00 | 272.00 | 272.00 | 6,316 |
| Dec 30, 2024 | 265.00 | 268.00 | 256.00 | 263.00 | 263.00 | 4,832 |
| Dec 27, 2024 | 253.00 | 263.00 | 252.00 | 262.00 | 262.00 | 5,201 |
| Dec 23, 2024 | 256.00 | 257.00 | 250.00 | 253.00 | 253.00 | 4,941 |
| Dec 20, 2024 | 259.00 | 259.00 | 253.00 | 257.00 | 257.00 | 1,243 |
| Dec 19, 2024 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 991 |
| Dec 18, 2024 | 258.00 | 263.00 | 258.00 | 258.00 | 258.00 | 2,773 |
| Dec 17, 2024 | 257.00 | 263.00 | 254.00 | 258.00 | 258.00 | 2,462 |
| Dec 16, 2024 | 265.00 | 266.00 | 256.00 | 258.00 | 258.00 | 8,118 |
| Dec 13, 2024 | 262.00 | 268.00 | 262.00 | 265.00 | 265.00 | 2,080 |
| Dec 12, 2024 | 264.00 | 268.00 | 262.00 | 263.00 | 263.00 | 5,868 |
| Dec 11, 2024 | 268.00 | 268.00 | 261.00 | 264.00 | 264.00 | 2,990 |
| Dec 10, 2024 | 267.00 | 270.00 | 264.00 | 268.00 | 268.00 | 2,932 |
| Dec 9, 2024 | 266.00 | 268.00 | 257.00 | 263.00 | 263.00 | 8,463 |
| Dec 6, 2024 | 263.00 | 268.00 | 261.00 | 267.00 | 267.00 | 106,279 |
| Dec 5, 2024 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 1,996 |
| Dec 4, 2024 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | 8,179 |
| Dec 3, 2024 | 268.00 | 273.00 | 268.00 | 272.00 | 272.00 | 2,206 |
| Dec 2, 2024 | 258.00 | 270.00 | 258.00 | 267.00 | 267.00 | 2,233 |
| Nov 29, 2024 | 260.00 | 265.00 | 258.00 | 258.00 | 258.00 | 7,639 |
| Nov 28, 2024 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 28,824 |
| Nov 27, 2024 | 263.00 | 270.00 | 262.00 | 263.00 | 263.00 | 5,235 |
| Nov 26, 2024 | 271.00 | 275.00 | 269.00 | 270.00 | 270.00 | 1,123 |
| Nov 25, 2024 | 261.00 | 274.00 | 261.00 | 271.00 | 271.00 | 97,798 |
| Nov 22, 2024 | 263.00 | 266.00 | 262.00 | 265.00 | 265.00 | 8,877 |
| Nov 21, 2024 | 272.00 | 277.00 | 264.00 | 266.00 | 266.00 | 2,067 |
| Nov 20, 2024 | 269.00 | 276.00 | 264.00 | 269.00 | 269.00 | 21,270 |
| Nov 19, 2024 | 263.00 | 271.00 | 263.00 | 269.00 | 269.00 | 7,866 |
| Nov 18, 2024 | 271.00 | 273.00 | 267.00 | 270.00 | 270.00 | 1,914 |
| Nov 15, 2024 | 274.00 | 278.00 | 273.00 | 273.00 | 273.00 | 3,253 |
| Nov 14, 2024 | 278.00 | 278.00 | 272.00 | 275.00 | 275.00 | 1,542 |
| Nov 13, 2024 | 273.00 | 278.00 | 271.00 | 274.00 | 274.00 | 5,039 |
| Nov 12, 2024 | 2.85 Dividend | |||||
| Nov 12, 2024 | 278.00 | 279.00 | 273.00 | 273.00 | 273.00 | 8,257 |
| Nov 11, 2024 | 285.00 | 289.00 | 279.00 | 281.00 | 278.15 | 3,023 |
| Nov 8, 2024 | 288.00 | 308.00 | 281.00 | 283.00 | 280.13 | 109,791 |
| Nov 7, 2024 | 287.00 | 292.00 | 287.00 | 290.00 | 287.06 | 1,290 |
| Nov 6, 2024 | 287.00 | 295.00 | 287.00 | 289.00 | 286.07 | 1,480 |
| Nov 5, 2024 | 291.00 | 296.00 | 287.00 | 287.00 | 284.09 | 2,239 |
| Nov 4, 2024 | 299.00 | 299.00 | 291.00 | 291.00 | 288.05 | 4,157 |
| Nov 1, 2024 | 298.00 | 299.00 | 298.00 | 299.00 | 295.97 | 72 |
| Oct 31, 2024 | 294.00 | 298.00 | 294.00 | 296.00 | 293.00 | 546 |
| Oct 30, 2024 | 299.00 | 300.00 | 298.00 | 298.00 | 294.98 | 104 |
| Oct 29, 2024 | 298.00 | 300.00 | 297.00 | 299.00 | 295.97 | 1,304 |
| Oct 28, 2024 | 297.00 | 301.00 | 291.00 | 297.00 | 293.99 | 2,284 |
| Oct 25, 2024 | 297.00 | 299.00 | 292.00 | 298.00 | 294.98 | 25,462 |
| Oct 24, 2024 | 293.00 | 297.00 | 291.00 | 294.00 | 291.02 | 1,440 |
| Oct 23, 2024 | 292.00 | 295.00 | 290.00 | 293.00 | 290.03 | 5,364 |
| Oct 22, 2024 | 296.00 | 299.00 | 291.00 | 291.00 | 288.05 | 37,028 |
| Oct 21, 2024 | 292.00 | 298.00 | 290.00 | 296.00 | 293.00 | 6,711 |
| Oct 18, 2024 | 290.00 | 295.00 | 290.00 | 292.00 | 289.04 | 50,325 |
| Oct 17, 2024 | 291.00 | 291.00 | 289.00 | 291.00 | 288.05 | 37,735 |
| Oct 16, 2024 | 289.00 | 295.00 | 285.00 | 285.00 | 282.11 | 10,657 |
| Oct 15, 2024 | 290.00 | 295.00 | 289.00 | 289.00 | 286.07 | 27,109 |
| Oct 14, 2024 | 293.00 | 296.00 | 288.00 | 288.00 | 285.08 | 42,070 |
| Oct 11, 2024 | 282.00 | 293.00 | 280.00 | 293.00 | 290.03 | 4,213 |
| Oct 10, 2024 | 290.00 | 291.00 | 285.00 | 285.00 | 282.11 | 15,201 |
| Oct 9, 2024 | 284.00 | 290.00 | 284.00 | 290.00 | 287.06 | 3,499 |
| Oct 8, 2024 | 287.00 | 287.00 | 282.00 | 284.00 | 281.12 | 498 |
| Oct 7, 2024 | 285.00 | 288.00 | 280.00 | 287.00 | 284.09 | 5,895 |
| Oct 4, 2024 | 282.00 | 287.00 | 281.00 | 286.00 | 283.10 | 12,692 |
| Oct 3, 2024 | 280.00 | 287.00 | 280.00 | 282.00 | 279.14 | 38,253 |
| Oct 2, 2024 | 284.00 | 284.00 | 279.00 | 282.00 | 279.14 | 5,685 |
| Oct 1, 2024 | 288.00 | 289.00 | 284.00 | 284.00 | 281.12 | 2,527 |
| Sep 30, 2024 | 287.00 | 288.00 | 278.00 | 288.00 | 285.08 | 10,203 |
| Sep 27, 2024 | 284.00 | 288.00 | 284.00 | 287.00 | 284.09 | 672 |
| Sep 26, 2024 | 281.00 | 286.00 | 278.00 | 284.00 | 281.12 | 1,775 |
| Sep 25, 2024 | 280.00 | 283.00 | 278.00 | 281.00 | 278.15 | 1,153 |
| Sep 24, 2024 | 282.00 | 287.00 | 280.00 | 280.00 | 277.16 | 927 |
| Sep 23, 2024 | 283.00 | 285.00 | 279.00 | 280.00 | 277.16 | 2,028 |
| Sep 20, 2024 | 283.00 | 284.00 | 281.00 | 283.00 | 280.13 | 23,048 |
| Sep 19, 2024 | 274.00 | 285.00 | 274.00 | 282.00 | 279.14 | 16,617 |
| Sep 18, 2024 | 279.00 | 282.00 | 272.00 | 277.00 | 274.19 | 2,795 |
| Sep 17, 2024 | 278.00 | 279.00 | 273.00 | 279.00 | 276.17 | 4,024 |
| Sep 16, 2024 | 272.00 | 277.00 | 272.00 | 277.00 | 274.19 | 21,556 |
| Sep 13, 2024 | 267.00 | 274.00 | 267.00 | 272.00 | 269.24 | 777 |
| Sep 12, 2024 | 265.00 | 270.00 | 263.00 | 270.00 | 267.26 | 1,244 |
| Sep 11, 2024 | 268.00 | 274.00 | 264.00 | 266.00 | 263.30 | 2,705 |
| Sep 10, 2024 | 279.00 | 279.00 | 267.00 | 268.00 | 265.28 | 13,851 |
| Sep 9, 2024 | 272.00 | 276.00 | 272.00 | 273.00 | 270.23 | 881 |
| Sep 6, 2024 | 272.00 | 274.00 | 269.00 | 273.00 | 270.23 | 16,198 |
| Sep 5, 2024 | 266.00 | 274.00 | 265.00 | 272.00 | 269.24 | 270,503 |
| Sep 4, 2024 | 269.00 | 270.00 | 263.00 | 265.00 | 262.31 | 5,844 |
| Sep 3, 2024 | 282.00 | 282.00 | 267.00 | 269.00 | 266.27 | 169,738 |
| Sep 2, 2024 | 278.00 | 283.00 | 274.00 | 278.00 | 275.18 | 553 |
| Aug 30, 2024 | 271.00 | 280.00 | 268.00 | 278.00 | 275.18 | 11,462 |
| Aug 29, 2024 | 264.00 | 275.00 | 264.00 | 271.00 | 268.25 | 57,340 |
| Aug 28, 2024 | 275.00 | 282.00 | 275.00 | 282.00 | 279.14 | 41,627 |
| Aug 27, 2024 | 275.00 | 275.00 | 268.00 | 275.00 | 272.21 | 3,185 |
| Aug 26, 2024 | 282.00 | 283.00 | 275.00 | 275.00 | 272.21 | 946 |
| Aug 23, 2024 | 283.00 | 286.00 | 281.00 | 282.00 | 279.14 | 295 |
| Aug 22, 2024 | 274.00 | 284.00 | 271.00 | 283.00 | 280.13 | 145,030 |
| Aug 21, 2024 | 270.00 | 280.00 | 270.00 | 276.00 | 273.20 | 11,380 |
| Aug 20, 2024 | 279.00 | 280.00 | 274.00 | 275.00 | 272.21 | 1,729 |
| Aug 19, 2024 | 279.00 | 279.00 | 273.00 | 278.00 | 275.18 | 1,153 |
| Aug 16, 2024 | 278.00 | 281.00 | 273.00 | 279.00 | 276.17 | 8,419 |
| Aug 15, 2024 | 298.00 | 300.00 | 277.00 | 284.00 | 281.12 | 48,626 |
| Aug 14, 2024 | 290.00 | 298.00 | 290.00 | 296.00 | 293.00 | 7,443 |
| Aug 13, 2024 | 291.00 | 293.00 | 289.00 | 293.00 | 290.03 | 615 |
| Aug 12, 2024 | 294.00 | 295.00 | 291.00 | 292.00 | 289.04 | 1,108 |
| Aug 9, 2024 | 295.00 | 299.00 | 290.00 | 292.00 | 289.04 | 4,889 |
| Aug 8, 2024 | 293.00 | 295.00 | 292.00 | 295.00 | 292.01 | 2,280 |
| Aug 7, 2024 | 293.00 | 300.00 | 293.00 | 296.00 | 293.00 | 1,347 |
| Aug 6, 2024 | 297.00 | 303.00 | 291.00 | 293.00 | 290.03 | 813 |
| Aug 5, 2024 | 300.00 | 300.00 | 281.00 | 296.00 | 293.00 | 3,072 |
| Aug 2, 2024 | 314.00 | 314.00 | 305.00 | 307.00 | 303.89 | 965 |
| Aug 1, 2024 | 318.00 | 319.00 | 312.00 | 312.00 | 308.84 | 468 |
| Jul 31, 2024 | 318.00 | 323.00 | 317.00 | 318.00 | 314.77 | 558 |
| Jul 30, 2024 | 316.00 | 318.00 | 311.00 | 314.00 | 310.82 | 980 |
| Jul 29, 2024 | 317.00 | 320.00 | 312.00 | 316.00 | 312.80 | 2,892 |
| Jul 26, 2024 | 307.00 | 312.00 | 305.00 | 311.00 | 307.85 | 3,000 |
| Jul 25, 2024 | 320.00 | 326.00 | 303.00 | 307.00 | 303.89 | 4,150 |
| Jul 24, 2024 | 324.00 | 327.00 | 321.00 | 323.00 | 319.72 | 991 |
| Jul 23, 2024 | 320.00 | 327.00 | 316.00 | 324.00 | 320.71 | 1,870 |
| Jul 22, 2024 | 315.00 | 323.00 | 314.00 | 323.00 | 319.72 | 703 |
| Jul 19, 2024 | 311.00 | 315.00 | 310.00 | 315.00 | 311.81 | 622 |
| Jul 18, 2024 | 315.00 | 319.00 | 315.00 | 315.00 | 311.81 | 480 |
| Jul 17, 2024 | 318.00 | 318.00 | 311.00 | 315.00 | 311.81 | 50,798 |
| Jul 16, 2024 | 313.00 | 317.00 | 305.00 | 315.00 | 311.81 | 3,154 |
| Jul 15, 2024 | 308.00 | 316.00 | 305.00 | 313.00 | 309.83 | 3,585 |
| Jul 12, 2024 | 301.00 | 308.00 | 299.00 | 307.00 | 303.89 | 2,682 |
| Jul 11, 2024 | 304.00 | 304.00 | 299.00 | 300.00 | 296.96 | 3,052 |
| Jul 10, 2024 | 306.00 | 307.00 | 301.00 | 304.00 | 300.92 | 2,842 |
| Jul 9, 2024 | 311.00 | 311.00 | 305.00 | 305.00 | 301.91 | 1,683 |
| Jul 8, 2024 | 310.00 | 313.00 | 307.00 | 310.00 | 306.86 | 10,194 |
| Jul 5, 2024 | 307.00 | 312.00 | 305.00 | 310.00 | 306.86 | 677 |
| Jul 4, 2024 | 314.00 | 315.00 | 306.00 | 307.00 | 303.89 | 711 |
| Jul 3, 2024 | 313.00 | 318.00 | 312.00 | 314.00 | 310.82 | 1,867 |
| Jul 2, 2024 | 315.00 | 319.00 | 312.00 | 317.00 | 313.78 | 1,563 |
| Jul 1, 2024 | 316.00 | 318.00 | 312.00 | 316.00 | 312.80 | 16,054 |
| Jun 28, 2024 | 316.00 | 316.00 | 310.00 | 316.00 | 312.80 | 2,599 |
| Jun 27, 2024 | 306.00 | 316.00 | 306.00 | 316.00 | 312.80 | 2,494 |
| Jun 26, 2024 | 303.00 | 309.00 | 302.00 | 306.00 | 302.90 | 1,765 |
| Jun 25, 2024 | 309.00 | 310.00 | 300.00 | 302.00 | 298.94 | 6,638 |
| Jun 24, 2024 | 303.00 | 310.00 | 303.00 | 308.00 | 304.88 | 2,100 |
| Jun 20, 2024 | 308.00 | 309.00 | 302.00 | 306.00 | 302.90 | 5,934 |
| Jun 19, 2024 | 311.00 | 311.00 | 308.00 | 308.00 | 304.88 | 400 |
| Jun 18, 2024 | 303.00 | 312.00 | 299.00 | 312.00 | 308.84 | 30,959 |
| Jun 17, 2024 | 303.00 | 307.00 | 301.00 | 303.00 | 299.93 | 5,631 |
| Jun 14, 2024 | 312.00 | 312.00 | 301.00 | 307.00 | 303.89 | 5,887 |
| Jun 13, 2024 | 316.00 | 318.00 | 308.00 | 310.00 | 306.86 | 2,486 |
| Jun 12, 2024 | 310.00 | 323.00 | 310.00 | 316.00 | 312.80 | 10,112 |
| Jun 11, 2024 | 324.00 | 324.00 | 308.00 | 314.00 | 310.82 | 5,831 |
| Jun 10, 2024 | 311.00 | 320.00 | 308.00 | 319.00 | 315.76 | 18,154 |
| Jun 7, 2024 | 322.00 | 325.00 | 310.00 | 314.00 | 310.82 | 4,813 |
| Jun 5, 2024 | 321.00 | 326.00 | 317.00 | 321.00 | 317.74 | 4,167 |
| Jun 4, 2024 | 330.00 | 330.00 | 322.00 | 323.00 | 319.72 | 3,434 |
| Jun 3, 2024 | 331.00 | 336.00 | 327.00 | 330.00 | 326.65 | 203,821 |
| May 31, 2024 | 348.00 | 348.00 | 328.00 | 330.00 | 326.65 | 37,863 |
| May 30, 2024 | 342.00 | 355.00 | 342.00 | 354.00 | 350.41 | 13,639 |
| May 29, 2024 | 346.00 | 348.00 | 337.00 | 339.00 | 335.56 | 21,367 |
| May 28, 2024 | 336.00 | 355.00 | 335.00 | 346.00 | 342.49 | 12,619 |
| May 27, 2024 | 333.00 | 336.00 | 325.00 | 336.00 | 332.59 | 381 |
| May 24, 2024 | 327.00 | 330.00 | 320.00 | 328.00 | 324.67 | 2,450 |
| May 23, 2024 | 340.00 | 340.00 | 326.00 | 326.00 | 322.69 | 4,979 |
| May 22, 2024 | 340.00 | 344.00 | 338.00 | 340.00 | 336.55 | 4,814 |
| May 21, 2024 | 340.00 | 343.00 | 336.00 | 340.00 | 336.55 | 5,698 |
| May 20, 2024 | 338.00 | 338.00 | 331.00 | 336.00 | 332.59 | 3,947 |
| May 17, 2024 | 337.00 | 338.00 | 332.00 | 338.00 | 334.57 | 3,446 |
| May 16, 2024 | 313.00 | 337.00 | 313.00 | 337.00 | 333.58 | 6,974 |
| May 15, 2024 | 317.00 | 321.00 | 314.00 | 316.00 | 312.80 | 7,576 |
| May 14, 2024 | 324.00 | 324.00 | 314.00 | 317.00 | 313.78 | 3,749 |
| May 13, 2024 | 320.00 | 326.00 | 315.00 | 324.00 | 320.71 | 6,297 |
| May 10, 2024 | 320.00 | 323.00 | 318.00 | 323.00 | 319.72 | 5,042 |
| May 8, 2024 | 335.00 | 335.00 | 322.00 | 325.00 | 321.70 | 640 |
| May 7, 2024 | 328.00 | 333.00 | 328.00 | 333.00 | 329.62 | 4,937 |
| May 6, 2024 | 2.85 Dividend | |||||
| May 6, 2024 | 320.00 | 337.00 | 319.00 | 335.00 | 331.60 | 7,228 |