Stockholm - Free Realtime Quote SEK
Bufab AB (publ) (BUFAB.ST)
372.00
-0.80
(-0.21%)
As of 9:38:19 AM 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 377.20 | 377.20 | 370.60 | 372.00 | 372.00 | 3,793 |
| Apr 23, 2025 | 364.00 | 379.00 | 364.00 | 372.80 | 372.80 | 37,652 |
| Apr 22, 2025 | 360.20 | 364.60 | 349.00 | 364.60 | 364.60 | 14,756 |
| Apr 17, 2025 | 363.20 | 364.20 | 358.60 | 360.20 | 360.20 | 8,270 |
| Apr 16, 2025 | 373.20 | 373.20 | 361.80 | 365.20 | 365.20 | 11,970 |
| Apr 15, 2025 | 367.00 | 373.20 | 364.00 | 373.00 | 373.00 | 25,027 |
| Apr 14, 2025 | 347.60 | 367.20 | 344.00 | 366.80 | 366.80 | 37,756 |
| Apr 11, 2025 | 362.00 | 362.00 | 339.00 | 339.00 | 339.00 | 62,087 |
| Apr 10, 2025 | 405.80 | 405.80 | 357.80 | 360.00 | 360.00 | 59,795 |
| Apr 9, 2025 | 347.60 | 357.20 | 339.80 | 345.40 | 345.40 | 22,814 |
| Apr 8, 2025 | 361.60 | 369.80 | 360.20 | 362.60 | 362.60 | 54,764 |
| Apr 7, 2025 | 353.80 | 385.20 | 353.80 | 361.60 | 361.60 | 96,202 |
| Apr 4, 2025 | 385.00 | 395.80 | 374.60 | 381.80 | 381.80 | 83,010 |
| Apr 3, 2025 | 392.80 | 403.00 | 380.20 | 394.00 | 394.00 | 14,015 |
| Apr 2, 2025 | 408.00 | 408.20 | 395.00 | 402.40 | 402.40 | 24,484 |
| Apr 1, 2025 | 399.00 | 411.40 | 399.00 | 408.00 | 408.00 | 12,594 |
| Mar 31, 2025 | 407.20 | 408.00 | 397.00 | 400.60 | 400.60 | 53,758 |
| Mar 28, 2025 | 422.80 | 422.80 | 410.00 | 411.60 | 411.60 | 25,782 |
| Mar 27, 2025 | 431.60 | 431.60 | 413.60 | 420.00 | 420.00 | 122,221 |
| Mar 26, 2025 | 437.80 | 437.80 | 424.20 | 430.80 | 430.80 | 18,686 |
| Mar 25, 2025 | 437.60 | 437.60 | 429.00 | 430.00 | 430.00 | 17,358 |
| Mar 24, 2025 | 428.40 | 437.40 | 427.00 | 434.60 | 434.60 | 22,624 |
| Mar 21, 2025 | 430.00 | 432.20 | 423.80 | 428.40 | 428.40 | 80,525 |
| Mar 20, 2025 | 441.60 | 446.60 | 429.00 | 435.60 | 435.60 | 25,995 |
| Mar 19, 2025 | 440.20 | 445.80 | 437.80 | 445.00 | 445.00 | 30,057 |
| Mar 18, 2025 | 433.00 | 438.20 | 432.80 | 437.80 | 437.80 | 15,760 |
| Mar 17, 2025 | 434.60 | 438.40 | 430.80 | 434.00 | 434.00 | 46,454 |
| Mar 14, 2025 | 434.40 | 440.80 | 429.80 | 435.40 | 435.40 | 23,231 |
| Mar 13, 2025 | 426.20 | 435.20 | 425.20 | 432.20 | 432.20 | 143,392 |
| Mar 12, 2025 | 425.20 | 438.20 | 422.40 | 432.00 | 432.00 | 67,204 |
| Mar 11, 2025 | 441.20 | 444.40 | 423.20 | 423.60 | 423.60 | 17,614 |
| Mar 10, 2025 | 448.20 | 453.40 | 439.20 | 441.00 | 441.00 | 18,502 |
| Mar 7, 2025 | 440.20 | 451.20 | 437.40 | 447.40 | 447.40 | 33,521 |
| Mar 6, 2025 | 448.80 | 450.20 | 435.00 | 446.40 | 446.40 | 17,090 |
| Mar 5, 2025 | 448.00 | 458.20 | 448.00 | 448.80 | 448.80 | 19,065 |
| Mar 4, 2025 | 460.40 | 469.20 | 437.60 | 439.00 | 439.00 | 30,008 |
| Mar 3, 2025 | 460.00 | 464.40 | 453.80 | 460.40 | 460.40 | 15,860 |
| Feb 28, 2025 | 454.00 | 457.80 | 451.00 | 452.40 | 452.40 | 52,203 |
| Feb 27, 2025 | 478.20 | 478.20 | 454.00 | 457.00 | 457.00 | 15,535 |
| Feb 26, 2025 | 467.40 | 467.40 | 461.00 | 462.80 | 462.80 | 17,912 |
| Feb 25, 2025 | 461.40 | 465.60 | 454.20 | 454.20 | 454.20 | 11,291 |
| Feb 24, 2025 | 460.40 | 465.80 | 454.60 | 461.40 | 461.40 | 21,829 |
| Feb 21, 2025 | 465.80 | 471.00 | 460.40 | 461.60 | 461.60 | 31,378 |
| Feb 20, 2025 | 463.60 | 468.40 | 459.20 | 464.40 | 464.40 | 17,325 |
| Feb 19, 2025 | 486.00 | 486.00 | 463.80 | 463.80 | 463.80 | 38,772 |
| Feb 18, 2025 | 479.00 | 491.40 | 478.00 | 485.80 | 485.80 | 39,226 |
| Feb 17, 2025 | 473.40 | 480.40 | 468.60 | 479.80 | 479.80 | 20,513 |
| Feb 14, 2025 | 469.00 | 477.20 | 465.60 | 475.40 | 475.40 | 35,261 |
| Feb 13, 2025 | 456.60 | 469.20 | 454.80 | 469.20 | 469.20 | 19,502 |
| Feb 12, 2025 | 449.60 | 456.40 | 446.60 | 452.80 | 452.80 | 28,560 |
| Feb 11, 2025 | 446.00 | 454.80 | 443.80 | 448.20 | 448.20 | 38,956 |
| Feb 10, 2025 | 445.20 | 448.00 | 438.60 | 445.80 | 445.80 | 51,916 |
| Feb 7, 2025 | 440.80 | 448.40 | 425.00 | 445.80 | 445.80 | 39,055 |
| Feb 6, 2025 | 445.00 | 452.20 | 427.80 | 441.40 | 441.40 | 73,068 |
| Feb 5, 2025 | 468.00 | 470.00 | 464.40 | 465.00 | 465.00 | 18,524 |
| Feb 4, 2025 | 458.40 | 468.40 | 456.80 | 468.20 | 468.20 | 32,573 |
| Feb 3, 2025 | 452.20 | 464.60 | 445.60 | 462.20 | 462.20 | 21,754 |
| Jan 31, 2025 | 467.00 | 471.40 | 463.00 | 467.40 | 467.40 | 17,137 |
| Jan 30, 2025 | 459.80 | 467.60 | 457.80 | 464.20 | 464.20 | 49,072 |
| Jan 29, 2025 | 473.40 | 474.20 | 458.60 | 459.20 | 459.20 | 32,395 |
| Jan 28, 2025 | 458.00 | 473.20 | 458.00 | 467.40 | 467.40 | 50,724 |
| Jan 27, 2025 | 459.60 | 461.80 | 454.20 | 459.80 | 459.80 | 120,959 |
| Jan 24, 2025 | 453.80 | 460.00 | 453.60 | 459.40 | 459.40 | 16,300 |
| Jan 23, 2025 | 453.80 | 456.20 | 450.40 | 455.00 | 455.00 | 31,595 |
| Jan 22, 2025 | 442.20 | 452.20 | 442.20 | 452.00 | 452.00 | 23,060 |
| Jan 21, 2025 | 439.00 | 442.60 | 434.40 | 442.20 | 442.20 | 18,223 |
| Jan 20, 2025 | 435.00 | 438.10 | 431.60 | 435.20 | 435.20 | 19,564 |
| Jan 17, 2025 | 432.20 | 440.00 | 431.00 | 434.20 | 434.20 | 11,650 |
| Jan 16, 2025 | 422.40 | 434.00 | 421.20 | 431.20 | 431.20 | 33,241 |
| Jan 15, 2025 | 425.20 | 425.20 | 413.60 | 421.80 | 421.80 | 22,830 |
| Jan 14, 2025 | 410.80 | 416.60 | 408.60 | 409.60 | 409.60 | 37,070 |
| Jan 13, 2025 | 418.00 | 418.00 | 405.80 | 410.80 | 410.80 | 20,144 |
| Jan 10, 2025 | 426.20 | 430.80 | 416.20 | 416.20 | 416.20 | 13,271 |
| Jan 9, 2025 | 427.80 | 431.40 | 425.40 | 427.80 | 427.80 | 48,982 |
| Jan 8, 2025 | 428.00 | 435.40 | 424.20 | 427.40 | 427.40 | 17,239 |
| Jan 7, 2025 | 434.00 | 445.20 | 426.00 | 430.00 | 430.00 | 28,101 |
| Jan 3, 2025 | 439.60 | 442.20 | 433.60 | 433.60 | 433.60 | 8,836 |
| Jan 2, 2025 | 440.00 | 447.20 | 439.00 | 439.00 | 439.00 | 16,109 |
| Dec 30, 2024 | 436.80 | 440.20 | 433.80 | 439.20 | 439.20 | 20,735 |
| Dec 27, 2024 | 435.80 | 443.80 | 435.80 | 437.60 | 437.60 | 13,040 |
| Dec 23, 2024 | 434.60 | 439.20 | 432.20 | 435.80 | 435.80 | 8,453 |
| Dec 20, 2024 | 435.00 | 436.00 | 425.20 | 434.80 | 434.80 | 132,626 |
| Dec 19, 2024 | 440.00 | 445.20 | 434.20 | 435.80 | 435.80 | 23,723 |
| Dec 18, 2024 | 440.40 | 447.00 | 438.80 | 445.80 | 445.80 | 24,979 |
| Dec 17, 2024 | 443.80 | 447.00 | 436.00 | 440.80 | 440.80 | 72,199 |
| Dec 16, 2024 | 446.40 | 450.00 | 439.20 | 445.00 | 445.00 | 38,867 |
| Dec 13, 2024 | 451.60 | 455.00 | 444.60 | 446.40 | 446.40 | 15,926 |
| Dec 12, 2024 | 450.00 | 454.60 | 446.60 | 453.00 | 453.00 | 30,731 |
| Dec 11, 2024 | 449.20 | 453.20 | 443.00 | 450.60 | 450.60 | 32,849 |
| Dec 10, 2024 | 454.00 | 457.00 | 448.60 | 449.20 | 449.20 | 112,269 |
| Dec 9, 2024 | 450.40 | 459.00 | 448.40 | 455.40 | 455.40 | 41,706 |
| Dec 6, 2024 | 444.00 | 451.80 | 442.00 | 450.40 | 450.40 | 19,216 |
| Dec 5, 2024 | 450.00 | 452.00 | 440.20 | 444.00 | 444.00 | 27,104 |
| Dec 4, 2024 | 433.60 | 448.00 | 433.20 | 446.60 | 446.60 | 37,753 |
| Dec 3, 2024 | 429.00 | 434.80 | 426.40 | 433.60 | 433.60 | 49,852 |
| Dec 2, 2024 | 408.00 | 427.60 | 407.00 | 427.60 | 427.60 | 29,379 |
| Nov 29, 2024 | 410.20 | 411.60 | 404.60 | 408.00 | 408.00 | 23,039 |
| Nov 28, 2024 | 404.00 | 415.60 | 403.80 | 410.20 | 410.20 | 54,545 |
| Nov 27, 2024 | 416.20 | 422.00 | 414.80 | 415.00 | 415.00 | 68,405 |
| Nov 26, 2024 | 400.20 | 420.00 | 400.20 | 418.60 | 418.60 | 28,243 |
| Nov 25, 2024 | 419.80 | 422.80 | 414.20 | 417.00 | 417.00 | 50,689 |
| Nov 22, 2024 | 412.80 | 418.20 | 407.00 | 414.20 | 414.20 | 61,403 |
| Nov 21, 2024 | 397.40 | 414.20 | 396.40 | 412.80 | 412.80 | 18,442 |
| Nov 20, 2024 | 405.80 | 417.40 | 405.00 | 405.00 | 405.00 | 25,572 |
| Nov 19, 2024 | 410.00 | 411.80 | 393.40 | 406.20 | 406.20 | 33,733 |
| Nov 18, 2024 | 399.00 | 409.20 | 398.00 | 407.20 | 407.20 | 63,928 |
| Nov 15, 2024 | 416.00 | 422.00 | 402.60 | 402.60 | 402.60 | 39,862 |
| Nov 14, 2024 | 406.80 | 418.20 | 406.80 | 416.80 | 416.80 | 24,489 |
| Nov 13, 2024 | 406.80 | 414.20 | 400.60 | 409.00 | 409.00 | 70,491 |
| Nov 12, 2024 | 409.80 | 413.80 | 406.40 | 413.60 | 413.60 | 102,556 |
| Nov 11, 2024 | 408.80 | 413.80 | 405.40 | 409.80 | 409.80 | 46,914 |
| Nov 8, 2024 | 396.40 | 403.40 | 395.40 | 400.00 | 400.00 | 13,926 |
| Nov 7, 2024 | 385.80 | 399.80 | 385.80 | 396.40 | 396.40 | 14,367 |
| Nov 6, 2024 | 389.60 | 396.80 | 383.40 | 386.00 | 386.00 | 29,683 |
| Nov 5, 2024 | 384.20 | 390.20 | 380.60 | 389.40 | 389.40 | 20,616 |
| Nov 4, 2024 | 374.80 | 384.20 | 374.80 | 384.20 | 384.20 | 82,388 |
| Nov 1, 2024 | 377.80 | 384.20 | 374.80 | 374.80 | 374.80 | 6,931 |
| Oct 31, 2024 | 380.20 | 387.00 | 379.00 | 381.80 | 381.80 | 26,597 |
| Oct 30, 2024 | 382.20 | 389.60 | 382.20 | 386.20 | 386.20 | 32,877 |
| Oct 29, 2024 | 390.00 | 391.60 | 385.80 | 389.20 | 389.20 | 23,612 |
| Oct 28, 2024 | 388.00 | 392.00 | 386.40 | 390.00 | 390.00 | 57,877 |
| Oct 25, 2024 | 372.00 | 393.60 | 372.00 | 389.00 | 389.00 | 40,275 |
| Oct 24, 2024 | 373.40 | 399.40 | 372.80 | 390.00 | 390.00 | 108,919 |
| Oct 23, 2024 | 367.40 | 367.40 | 356.80 | 364.80 | 364.80 | 42,585 |
| Oct 22, 2024 | 360.80 | 367.40 | 354.40 | 367.40 | 367.40 | 42,658 |
| Oct 21, 2024 | 360.00 | 363.60 | 356.00 | 360.80 | 360.80 | 14,667 |
| Oct 18, 2024 | 359.80 | 365.60 | 356.00 | 361.60 | 361.60 | 14,339 |
| Oct 17, 2024 | 354.60 | 363.40 | 354.60 | 359.80 | 359.80 | 13,777 |
| Oct 16, 2024 | 359.00 | 359.00 | 351.40 | 356.60 | 356.60 | 20,797 |
| Oct 15, 2024 | 357.00 | 360.80 | 353.60 | 359.00 | 359.00 | 34,081 |
| Oct 14, 2024 | 359.40 | 364.40 | 352.20 | 356.60 | 356.60 | 20,899 |
| Oct 11, 2024 | 354.20 | 361.80 | 351.80 | 359.40 | 359.40 | 12,925 |
| Oct 10, 2024 | 358.20 | 361.60 | 349.80 | 354.20 | 354.20 | 19,458 |
| Oct 9, 2024 | 355.00 | 364.00 | 353.20 | 361.60 | 361.60 | 18,344 |
| Oct 8, 2024 | 357.20 | 357.20 | 351.40 | 356.80 | 356.80 | 26,943 |
| Oct 7, 2024 | 363.00 | 364.60 | 355.40 | 357.80 | 357.80 | 31,434 |
| Oct 4, 2024 | 359.00 | 365.80 | 356.60 | 363.00 | 363.00 | 44,719 |
| Oct 3, 2024 | 364.80 | 366.20 | 358.60 | 359.00 | 359.00 | 43,836 |
| Oct 2, 2024 | 360.40 | 360.40 | 354.80 | 359.20 | 359.20 | 22,271 |
| Oct 1, 2024 | 360.00 | 368.20 | 358.60 | 360.40 | 360.40 | 21,318 |
| Sep 30, 2024 | 368.80 | 371.00 | 363.40 | 364.40 | 364.40 | 30,211 |
| Sep 27, 2024 | 367.20 | 369.20 | 363.60 | 368.80 | 368.80 | 14,611 |
| Sep 26, 2024 | 368.40 | 371.20 | 364.20 | 367.20 | 367.20 | 18,277 |
| Sep 25, 2024 | 357.60 | 366.20 | 355.60 | 363.00 | 363.00 | 30,570 |
| Sep 24, 2024 | 345.80 | 360.00 | 343.60 | 360.00 | 360.00 | 309,571 |
| Sep 23, 2024 | 363.60 | 364.80 | 338.80 | 343.00 | 343.00 | 221,296 |
| Sep 20, 2024 | 374.00 | 374.00 | 361.00 | 365.60 | 365.60 | 57,323 |
| Sep 19, 2024 | 380.00 | 381.20 | 372.00 | 375.00 | 375.00 | 61,090 |
| Sep 18, 2024 | 408.80 | 408.80 | 370.60 | 376.60 | 376.60 | 156,393 |
| Sep 17, 2024 | 406.80 | 411.00 | 396.80 | 402.00 | 402.00 | 36,752 |
| Sep 16, 2024 | 405.00 | 412.80 | 401.00 | 408.00 | 408.00 | 44,923 |
| Sep 13, 2024 | 405.80 | 417.40 | 403.00 | 415.00 | 415.00 | 66,343 |
| Sep 12, 2024 | 408.20 | 410.20 | 401.00 | 403.80 | 403.80 | 27,802 |
| Sep 11, 2024 | 410.80 | 412.60 | 397.00 | 400.60 | 400.60 | 18,449 |
| Sep 10, 2024 | 418.60 | 421.80 | 408.00 | 410.80 | 410.80 | 15,204 |
| Sep 9, 2024 | 409.20 | 418.60 | 405.00 | 418.60 | 418.60 | 11,604 |
| Sep 6, 2024 | 410.40 | 412.80 | 401.40 | 401.60 | 401.60 | 11,750 |
| Sep 5, 2024 | 406.20 | 427.00 | 406.20 | 410.40 | 410.40 | 16,745 |
| Sep 4, 2024 | 438.00 | 438.00 | 420.20 | 426.40 | 426.40 | 16,128 |
| Sep 3, 2024 | 423.20 | 437.00 | 423.20 | 426.00 | 426.00 | 10,768 |
| Sep 2, 2024 | 434.60 | 437.00 | 421.20 | 434.20 | 434.20 | 14,418 |
| Aug 30, 2024 | 433.40 | 436.20 | 427.20 | 434.60 | 434.60 | 20,392 |
| Aug 29, 2024 | 429.80 | 435.40 | 426.00 | 433.40 | 433.40 | 14,935 |
| Aug 28, 2024 | 424.40 | 434.60 | 423.40 | 429.80 | 429.80 | 12,008 |
| Aug 27, 2024 | 423.20 | 426.00 | 420.80 | 424.40 | 424.40 | 13,142 |
| Aug 26, 2024 | 420.00 | 423.20 | 412.00 | 423.20 | 423.20 | 11,096 |
| Aug 23, 2024 | 412.60 | 420.00 | 408.20 | 420.00 | 420.00 | 14,872 |
| Aug 22, 2024 | 411.40 | 414.00 | 408.00 | 410.40 | 410.40 | 7,445 |
| Aug 21, 2024 | 404.00 | 411.80 | 400.00 | 411.40 | 411.40 | 14,259 |
| Aug 20, 2024 | 411.00 | 411.60 | 402.20 | 404.00 | 404.00 | 17,195 |
| Aug 19, 2024 | 409.20 | 411.60 | 404.40 | 410.20 | 410.20 | 4,780 |
| Aug 16, 2024 | 413.00 | 413.00 | 405.00 | 406.60 | 406.60 | 5,502 |
| Aug 15, 2024 | 408.40 | 411.60 | 401.80 | 409.40 | 409.40 | 6,294 |
| Aug 14, 2024 | 408.60 | 410.60 | 397.60 | 403.60 | 403.60 | 56,740 |
| Aug 13, 2024 | 407.40 | 408.40 | 398.60 | 404.80 | 404.80 | 9,778 |
| Aug 12, 2024 | 406.80 | 408.00 | 398.00 | 402.60 | 402.60 | 6,310 |
| Aug 9, 2024 | 397.00 | 410.80 | 397.00 | 406.60 | 406.60 | 9,860 |
| Aug 8, 2024 | 407.00 | 420.80 | 395.40 | 397.00 | 397.00 | 32,053 |
| Aug 7, 2024 | 402.80 | 416.80 | 402.80 | 410.00 | 410.00 | 10,301 |
| Aug 6, 2024 | 405.80 | 418.20 | 395.00 | 402.60 | 402.60 | 11,368 |
| Aug 5, 2024 | 386.40 | 411.40 | 382.60 | 404.80 | 404.80 | 75,216 |
| Aug 2, 2024 | 433.00 | 433.80 | 411.60 | 412.00 | 412.00 | 19,382 |
| Aug 1, 2024 | 445.80 | 448.60 | 436.20 | 436.60 | 436.60 | 18,331 |
| Jul 31, 2024 | 449.00 | 449.00 | 443.40 | 446.40 | 446.40 | 19,270 |
| Jul 30, 2024 | 441.40 | 444.60 | 436.00 | 444.60 | 444.60 | 12,955 |
| Jul 29, 2024 | 441.00 | 443.20 | 437.80 | 441.40 | 441.40 | 13,057 |
| Jul 26, 2024 | 428.60 | 441.00 | 426.60 | 440.20 | 440.20 | 10,625 |
| Jul 25, 2024 | 439.00 | 439.00 | 421.00 | 428.20 | 428.20 | 23,302 |
| Jul 24, 2024 | 445.00 | 445.00 | 435.80 | 439.80 | 439.80 | 16,233 |
| Jul 23, 2024 | 445.00 | 446.20 | 436.60 | 445.00 | 445.00 | 23,993 |
| Jul 22, 2024 | 449.80 | 452.60 | 441.60 | 443.80 | 443.80 | 47,622 |
| Jul 19, 2024 | 424.60 | 453.40 | 424.60 | 453.40 | 453.40 | 23,327 |
| Jul 18, 2024 | 446.80 | 455.00 | 444.00 | 455.00 | 455.00 | 50,049 |
| Jul 17, 2024 | 448.00 | 451.00 | 443.40 | 450.40 | 450.40 | 33,495 |
| Jul 16, 2024 | 445.00 | 451.00 | 433.80 | 451.00 | 451.00 | 47,682 |
| Jul 15, 2024 | 430.00 | 446.00 | 428.40 | 446.00 | 446.00 | 44,534 |
| Jul 12, 2024 | 398.00 | 434.40 | 394.20 | 434.20 | 434.20 | 65,195 |
| Jul 11, 2024 | 366.00 | 399.00 | 361.60 | 396.00 | 396.00 | 105,076 |
| Jul 10, 2024 | 393.80 | 398.80 | 388.00 | 388.60 | 388.60 | 25,124 |
| Jul 9, 2024 | 396.20 | 399.00 | 390.00 | 390.00 | 390.00 | 11,884 |
| Jul 8, 2024 | 396.20 | 401.20 | 392.00 | 399.20 | 399.20 | 17,111 |
| Jul 5, 2024 | 397.80 | 399.00 | 392.40 | 396.20 | 396.20 | 17,386 |
| Jul 4, 2024 | 398.00 | 402.00 | 396.00 | 397.80 | 397.80 | 20,912 |
| Jul 3, 2024 | 391.20 | 402.40 | 391.00 | 396.00 | 396.00 | 18,579 |
| Jul 2, 2024 | 390.20 | 391.20 | 386.00 | 391.00 | 391.00 | 18,235 |
| Jul 1, 2024 | 394.00 | 396.00 | 387.40 | 390.00 | 390.00 | 17,638 |
| Jun 28, 2024 | 384.60 | 397.40 | 384.60 | 391.00 | 391.00 | 16,892 |
| Jun 27, 2024 | 394.00 | 396.00 | 386.40 | 396.00 | 396.00 | 20,581 |
| Jun 26, 2024 | 384.60 | 389.20 | 384.20 | 389.00 | 389.00 | 21,045 |
| Jun 25, 2024 | 393.20 | 393.20 | 384.40 | 384.60 | 384.60 | 19,436 |
| Jun 24, 2024 | 389.00 | 393.60 | 380.00 | 393.40 | 393.40 | 52,426 |
| Jun 20, 2024 | 382.20 | 394.00 | 382.00 | 389.00 | 389.00 | 41,797 |
| Jun 19, 2024 | 377.40 | 384.00 | 373.00 | 382.40 | 382.40 | 108,918 |
| Jun 18, 2024 | 398.60 | 400.40 | 375.00 | 375.00 | 375.00 | 60,257 |
| Jun 17, 2024 | 399.20 | 405.20 | 397.00 | 398.60 | 398.60 | 29,831 |
| Jun 14, 2024 | 414.40 | 414.40 | 397.80 | 399.40 | 399.40 | 21,805 |
| Jun 13, 2024 | 419.00 | 421.00 | 412.00 | 414.20 | 414.20 | 18,572 |
| Jun 12, 2024 | 405.40 | 421.60 | 403.20 | 421.20 | 421.20 | 33,979 |
| Jun 11, 2024 | 397.60 | 405.80 | 396.60 | 405.60 | 405.60 | 54,579 |
| Jun 10, 2024 | 386.80 | 398.00 | 383.40 | 397.80 | 397.80 | 31,781 |
| Jun 7, 2024 | 382.80 | 387.20 | 378.60 | 387.00 | 387.00 | 26,169 |
| Jun 5, 2024 | 373.80 | 383.20 | 373.80 | 383.20 | 383.20 | 19,708 |
| Jun 4, 2024 | 376.00 | 380.40 | 374.00 | 379.80 | 379.80 | 39,704 |
| Jun 3, 2024 | 386.00 | 390.20 | 378.80 | 380.40 | 380.40 | 21,972 |
| May 31, 2024 | 385.00 | 385.60 | 378.00 | 385.60 | 385.60 | 53,593 |
| May 30, 2024 | 370.00 | 380.40 | 369.60 | 379.60 | 379.60 | 33,912 |
| May 29, 2024 | 377.00 | 382.60 | 377.00 | 378.80 | 378.80 | 31,337 |
| May 28, 2024 | 377.60 | 387.20 | 377.60 | 380.80 | 380.80 | 61,187 |
| May 27, 2024 | 379.60 | 382.60 | 372.20 | 378.00 | 378.00 | 31,628 |
| May 24, 2024 | 379.00 | 384.00 | 372.40 | 379.60 | 379.60 | 63,261 |
| May 23, 2024 | 378.20 | 392.40 | 378.20 | 382.20 | 382.20 | 25,915 |
| May 22, 2024 | 375.60 | 378.80 | 372.40 | 378.00 | 378.00 | 21,362 |
| May 21, 2024 | 379.80 | 381.40 | 374.60 | 378.00 | 378.00 | 26,677 |
| May 20, 2024 | 375.00 | 379.80 | 372.80 | 379.80 | 379.80 | 21,509 |
| May 17, 2024 | 371.00 | 374.00 | 367.60 | 374.00 | 374.00 | 24,552 |
| May 16, 2024 | 367.00 | 371.80 | 366.20 | 371.40 | 371.40 | 24,462 |
| May 15, 2024 | 364.80 | 375.00 | 364.60 | 367.80 | 367.80 | 21,779 |
| May 14, 2024 | 366.80 | 368.00 | 359.40 | 364.80 | 364.80 | 23,948 |
| May 13, 2024 | 362.20 | 369.00 | 361.40 | 366.20 | 366.20 | 56,136 |
| May 10, 2024 | 359.60 | 365.80 | 358.00 | 362.20 | 362.20 | 22,787 |
| May 8, 2024 | 348.20 | 357.60 | 348.20 | 356.60 | 356.60 | 23,524 |
| May 7, 2024 | 348.60 | 352.40 | 345.40 | 350.20 | 350.20 | 33,362 |
| May 6, 2024 | 352.00 | 354.60 | 346.20 | 347.60 | 347.60 | 44,675 |
| May 3, 2024 | 345.00 | 354.00 | 342.00 | 349.80 | 349.80 | 40,496 |
| May 2, 2024 | 338.60 | 343.40 | 335.00 | 339.00 | 339.00 | 35,869 |
| Apr 30, 2024 | 333.80 | 342.20 | 330.60 | 338.60 | 338.60 | 67,587 |
| Apr 29, 2024 | 336.20 | 341.00 | 333.40 | 335.60 | 335.60 | 74,315 |
| Apr 26, 2024 | 5 Dividend | |||||
| Apr 26, 2024 | 345.00 | 347.00 | 331.20 | 337.20 | 337.20 | 94,212 |
| Apr 25, 2024 | 360.00 | 364.00 | 332.20 | 342.20 | 337.20 | 144,139 |
| Apr 24, 2024 | 391.00 | 392.80 | 384.80 | 385.40 | 379.77 | 66,756 |