Stockholm - Free Realtime Quote SEK
Exsitec Holding AB (publ) (EXS.ST)
105.50
+3.50
+(3.43%)
As of 4:03:02 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 103.00 | 106.00 | 100.50 | 105.50 | 105.50 | 7,438 |
| Apr 17, 2025 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 15,313 |
| Apr 16, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,424 |
| Apr 15, 2025 | 103.50 | 106.50 | 101.50 | 105.00 | 105.00 | 16,466 |
| Apr 14, 2025 | 111.50 | 111.50 | 103.50 | 103.50 | 103.50 | 2,238 |
| Apr 11, 2025 | 118.50 | 118.50 | 105.50 | 106.00 | 106.00 | 283,358 |
| Apr 10, 2025 | 105.00 | 108.50 | 104.00 | 107.00 | 107.00 | 2,721 |
| Apr 9, 2025 | 103.50 | 103.50 | 100.50 | 100.50 | 100.50 | 1,638 |
| Apr 8, 2025 | 102.50 | 104.00 | 101.00 | 102.00 | 102.00 | 8,264 |
| Apr 7, 2025 | 104.00 | 104.00 | 98.00 | 102.00 | 102.00 | 13,168 |
| Apr 4, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 48,604 |
| Apr 3, 2025 | 103.50 | 110.00 | 103.50 | 108.00 | 108.00 | 9,010 |
| Apr 2, 2025 | 108.00 | 112.00 | 106.00 | 110.00 | 110.00 | 2,106 |
| Apr 1, 2025 | 110.00 | 112.50 | 108.50 | 110.50 | 110.50 | 7,789 |
| Mar 31, 2025 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 4,864 |
| Mar 28, 2025 | 112.50 | 113.00 | 110.50 | 111.00 | 111.00 | 2,486 |
| Mar 27, 2025 | 112.00 | 113.50 | 110.50 | 111.50 | 111.50 | 13,490 |
| Mar 26, 2025 | 111.50 | 114.00 | 111.50 | 112.50 | 112.50 | 3,604 |
| Mar 25, 2025 | 112.00 | 114.50 | 111.50 | 111.50 | 111.50 | 10,830 |
| Mar 24, 2025 | 116.50 | 116.50 | 112.00 | 112.00 | 112.00 | 8,684 |
| Mar 21, 2025 | 120.00 | 120.00 | 114.50 | 114.50 | 114.50 | 2,696 |
| Mar 20, 2025 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | 4,597 |
| Mar 19, 2025 | 122.00 | 127.00 | 120.00 | 120.00 | 120.00 | 4,289 |
| Mar 18, 2025 | 118.00 | 124.00 | 118.00 | 122.50 | 122.50 | 28,761 |
| Mar 17, 2025 | 114.00 | 118.50 | 111.50 | 117.50 | 117.50 | 79,849 |
| Mar 14, 2025 | 115.50 | 116.00 | 113.50 | 114.00 | 114.00 | 21,629 |
| Mar 13, 2025 | 119.50 | 119.50 | 114.50 | 115.00 | 115.00 | 4,485 |
| Mar 12, 2025 | 121.50 | 121.50 | 116.00 | 116.00 | 116.00 | 968 |
| Mar 11, 2025 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 2,725 |
| Mar 10, 2025 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 2,989 |
| Mar 7, 2025 | 119.50 | 120.50 | 119.00 | 119.50 | 119.50 | 1,522 |
| Mar 6, 2025 | 117.00 | 119.50 | 115.50 | 118.00 | 118.00 | 8,811 |
| Mar 5, 2025 | 114.50 | 118.50 | 113.50 | 116.00 | 116.00 | 20,120 |
| Mar 4, 2025 | 116.50 | 117.00 | 113.50 | 113.50 | 113.50 | 6,847 |
| Mar 3, 2025 | 118.00 | 119.50 | 116.00 | 116.00 | 116.00 | 13,928 |
| Feb 28, 2025 | 118.00 | 118.00 | 112.50 | 117.00 | 117.00 | 19,974 |
| Feb 27, 2025 | 120.50 | 120.50 | 117.50 | 118.50 | 118.50 | 1,686 |
| Feb 26, 2025 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | 1,968 |
| Feb 25, 2025 | 118.50 | 120.00 | 117.50 | 118.50 | 118.50 | 17,341 |
| Feb 24, 2025 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 6,337 |
| Feb 21, 2025 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 15,970 |
| Feb 20, 2025 | 122.00 | 122.00 | 111.50 | 116.50 | 116.50 | 46,092 |
| Feb 19, 2025 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 7,347 |
| Feb 18, 2025 | 126.00 | 129.50 | 123.50 | 123.50 | 123.50 | 2,134 |
| Feb 17, 2025 | 125.50 | 128.00 | 125.50 | 126.00 | 126.00 | 2,331 |
| Feb 14, 2025 | 123.50 | 129.00 | 123.50 | 127.50 | 127.50 | 7,075 |
| Feb 13, 2025 | 119.50 | 128.00 | 118.50 | 123.50 | 123.50 | 4,383 |
| Feb 12, 2025 | 119.50 | 122.00 | 118.00 | 119.50 | 119.50 | 122,062 |
| Feb 11, 2025 | 121.50 | 122.00 | 119.00 | 119.00 | 119.00 | 22,940 |
| Feb 10, 2025 | 124.50 | 125.50 | 120.50 | 121.50 | 121.50 | 20,367 |
| Feb 7, 2025 | 128.50 | 128.50 | 122.00 | 125.00 | 125.00 | 13,503 |
| Feb 6, 2025 | 129.50 | 129.50 | 128.00 | 128.50 | 128.50 | 15,143 |
| Feb 5, 2025 | 130.00 | 131.50 | 127.50 | 127.50 | 127.50 | 64,311 |
| Feb 4, 2025 | 132.00 | 132.00 | 126.50 | 128.00 | 128.00 | 36,688 |
| Feb 3, 2025 | 137.50 | 148.00 | 136.00 | 138.00 | 138.00 | 26,136 |
| Jan 31, 2025 | 131.00 | 132.00 | 131.00 | 131.50 | 131.50 | 770 |
| Jan 30, 2025 | 129.50 | 130.00 | 127.50 | 130.00 | 130.00 | 145,406 |
| Jan 29, 2025 | 127.00 | 129.50 | 127.00 | 127.50 | 127.50 | 484 |
| Jan 28, 2025 | 128.50 | 129.50 | 126.50 | 127.50 | 127.50 | 1,474 |
| Jan 27, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 3,143 |
| Jan 24, 2025 | 127.00 | 131.00 | 125.50 | 130.00 | 130.00 | 1,385 |
| Jan 23, 2025 | 126.00 | 128.50 | 126.00 | 128.00 | 128.00 | 994 |
| Jan 22, 2025 | 123.00 | 127.50 | 123.00 | 127.00 | 127.00 | 1,906 |
| Jan 21, 2025 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | 18,820 |
| Jan 20, 2025 | 126.00 | 127.00 | 125.00 | 125.50 | 125.50 | 5,072 |
| Jan 17, 2025 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 4,702 |
| Jan 16, 2025 | 130.00 | 130.00 | 126.50 | 128.00 | 128.00 | 1,965 |
| Jan 15, 2025 | 130.00 | 132.00 | 128.00 | 129.50 | 129.50 | 1,236 |
| Jan 14, 2025 | 130.00 | 133.50 | 130.00 | 130.00 | 130.00 | 348 |
| Jan 13, 2025 | 131.50 | 133.50 | 129.50 | 131.00 | 131.00 | 4,128 |
| Jan 10, 2025 | 131.50 | 132.50 | 131.50 | 131.50 | 131.50 | 2,744 |
| Jan 9, 2025 | 133.00 | 135.00 | 131.00 | 132.50 | 132.50 | 18,515 |
| Jan 8, 2025 | 140.00 | 140.00 | 131.00 | 132.50 | 132.50 | 53,897 |
| Jan 7, 2025 | 139.50 | 144.00 | 134.00 | 140.00 | 140.00 | 3,134 |
| Jan 3, 2025 | 145.00 | 146.50 | 139.00 | 139.00 | 139.00 | 1,265 |
| Jan 2, 2025 | 140.50 | 151.50 | 140.50 | 144.50 | 144.50 | 1,390 |
| Dec 30, 2024 | 137.50 | 141.00 | 136.00 | 141.00 | 141.00 | 1,084 |
| Dec 27, 2024 | 142.50 | 143.50 | 135.50 | 141.00 | 141.00 | 930 |
| Dec 23, 2024 | 140.00 | 140.50 | 135.00 | 140.50 | 140.50 | 1,982 |
| Dec 20, 2024 | 138.50 | 142.00 | 138.00 | 138.00 | 138.00 | 7,093 |
| Dec 19, 2024 | 136.00 | 138.50 | 136.00 | 138.50 | 138.50 | 358 |
| Dec 18, 2024 | 141.00 | 142.00 | 137.50 | 140.00 | 140.00 | 980 |
| Dec 17, 2024 | 138.00 | 142.50 | 135.00 | 141.00 | 141.00 | 32,084 |
| Dec 16, 2024 | 134.50 | 137.00 | 134.50 | 136.50 | 136.50 | 1,491 |
| Dec 13, 2024 | 138.50 | 138.50 | 130.00 | 136.50 | 136.50 | 3,672 |
| Dec 12, 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1,396 |
| Dec 11, 2024 | 140.00 | 140.00 | 134.00 | 136.50 | 136.50 | 13,107 |
| Dec 10, 2024 | 139.00 | 141.50 | 136.00 | 139.00 | 139.00 | 1,917 |
| Dec 9, 2024 | 136.00 | 141.50 | 135.50 | 139.00 | 139.00 | 725 |
| Dec 6, 2024 | 138.50 | 140.00 | 135.50 | 135.50 | 135.50 | 2,178 |
| Dec 5, 2024 | 141.00 | 141.00 | 133.00 | 134.50 | 134.50 | 2,919 |
| Dec 4, 2024 | 138.50 | 139.00 | 133.50 | 133.50 | 133.50 | 2,900 |
| Dec 3, 2024 | 140.00 | 140.50 | 137.00 | 139.50 | 139.50 | 22,442 |
| Dec 2, 2024 | 144.50 | 144.50 | 137.00 | 138.50 | 138.50 | 25,096 |
| Nov 29, 2024 | 144.50 | 144.50 | 144.00 | 144.00 | 144.00 | 45 |
| Nov 28, 2024 | 145.00 | 164.00 | 140.00 | 144.50 | 144.50 | 16,214 |
| Nov 27, 2024 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 1,371 |
| Nov 26, 2024 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 381 |
| Nov 25, 2024 | 141.50 | 142.50 | 139.00 | 141.50 | 141.50 | 434 |
| Nov 22, 2024 | 141.50 | 143.50 | 139.00 | 141.50 | 141.50 | 3,414 |
| Nov 21, 2024 | 144.00 | 148.50 | 141.50 | 144.00 | 144.00 | 4,983 |
| Nov 20, 2024 | 145.00 | 145.00 | 137.50 | 144.00 | 144.00 | 3,602 |
| Nov 19, 2024 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 1,183 |
| Nov 18, 2024 | 165.00 | 165.00 | 141.50 | 145.00 | 145.00 | 925 |
| Nov 15, 2024 | 147.50 | 150.00 | 144.00 | 150.00 | 150.00 | 806 |
| Nov 14, 2024 | 152.00 | 154.00 | 147.00 | 147.50 | 147.50 | 1,224 |
| Nov 13, 2024 | 159.00 | 159.00 | 151.00 | 151.50 | 151.50 | 576 |
| Nov 12, 2024 | 146.00 | 151.00 | 145.00 | 151.00 | 151.00 | 6,593 |
| Nov 11, 2024 | 144.00 | 145.50 | 142.50 | 145.50 | 145.50 | 223 |
| Nov 8, 2024 | 145.50 | 148.50 | 139.00 | 146.00 | 146.00 | 1,723 |
| Nov 7, 2024 | 143.00 | 149.50 | 143.00 | 148.50 | 148.50 | 3,272 |
| Nov 6, 2024 | 140.50 | 143.00 | 138.00 | 143.00 | 143.00 | 7,745 |
| Nov 5, 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 1,221 |
| Nov 4, 2024 | 141.00 | 141.00 | 131.50 | 140.00 | 140.00 | 8,794 |
| Nov 1, 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1,323 |
| Oct 31, 2024 | 139.00 | 141.50 | 138.00 | 138.00 | 138.00 | 9,909 |
| Oct 30, 2024 | 139.50 | 143.00 | 138.50 | 138.50 | 138.50 | 1,464 |
| Oct 29, 2024 | 140.00 | 142.50 | 139.50 | 139.50 | 139.50 | 879 |
| Oct 28, 2024 | 139.00 | 144.50 | 139.00 | 140.00 | 140.00 | 282 |
| Oct 25, 2024 | 141.50 | 147.00 | 137.50 | 141.00 | 141.00 | 2,749 |
| Oct 24, 2024 | 139.00 | 143.50 | 137.00 | 141.50 | 141.50 | 35,033 |
| Oct 23, 2024 | 139.50 | 140.00 | 135.50 | 138.50 | 138.50 | 27,628 |
| Oct 22, 2024 | 147.00 | 147.50 | 141.00 | 141.00 | 141.00 | 819 |
| Oct 21, 2024 | 142.50 | 149.50 | 142.00 | 143.00 | 143.00 | 28,082 |
| Oct 18, 2024 | 149.00 | 151.50 | 142.50 | 143.00 | 143.00 | 6,939 |
| Oct 17, 2024 | 155.00 | 155.00 | 148.00 | 149.00 | 149.00 | 2,110 |
| Oct 16, 2024 | 165.00 | 165.00 | 150.00 | 153.50 | 153.50 | 13,414 |
| Oct 15, 2024 | 172.50 | 172.50 | 169.50 | 170.00 | 170.00 | 658 |
| Oct 14, 2024 | 172.50 | 176.50 | 171.00 | 173.00 | 173.00 | 780 |
| Oct 11, 2024 | 174.50 | 174.50 | 173.50 | 173.50 | 173.50 | 17 |
| Oct 10, 2024 | 176.00 | 179.50 | 174.00 | 174.50 | 174.50 | 994 |
| Oct 9, 2024 | 178.50 | 178.50 | 178.00 | 178.00 | 178.00 | 47 |
| Oct 8, 2024 | 178.50 | 179.00 | 176.50 | 178.50 | 178.50 | 609 |
| Oct 7, 2024 | 178.00 | 179.00 | 178.00 | 178.50 | 178.50 | 167 |
| Oct 4, 2024 | 170.00 | 178.50 | 168.50 | 178.00 | 178.00 | 884 |
| Oct 3, 2024 | 179.00 | 179.00 | 176.50 | 179.00 | 179.00 | 71 |
| Oct 2, 2024 | 175.00 | 179.50 | 173.50 | 179.50 | 179.50 | 131 |
| Oct 1, 2024 | 178.00 | 178.00 | 177.50 | 178.00 | 178.00 | 111 |
| Sep 30, 2024 | 178.50 | 178.50 | 178.00 | 178.00 | 178.00 | 132 |
| Sep 27, 2024 | 179.50 | 179.50 | 175.50 | 178.50 | 178.50 | 422 |
| Sep 26, 2024 | 178.00 | 179.00 | 174.00 | 178.00 | 178.00 | 324 |
| Sep 25, 2024 | 179.00 | 179.50 | 176.50 | 178.50 | 178.50 | 1,073 |
| Sep 24, 2024 | 175.00 | 179.50 | 173.00 | 179.00 | 179.00 | 1,190 |
| Sep 23, 2024 | 171.50 | 175.00 | 171.00 | 175.00 | 175.00 | 488 |
| Sep 20, 2024 | 179.50 | 179.50 | 171.00 | 171.00 | 171.00 | 24 |
| Sep 19, 2024 | 173.50 | 179.00 | 167.00 | 171.00 | 171.00 | 4,895 |
| Sep 18, 2024 | 175.00 | 179.50 | 170.00 | 175.00 | 175.00 | 3,705 |
| Sep 17, 2024 | 179.50 | 179.50 | 175.00 | 179.50 | 179.50 | 74 |
| Sep 16, 2024 | 178.00 | 185.50 | 178.00 | 179.00 | 179.00 | 184 |
| Sep 13, 2024 | 178.50 | 178.50 | 166.50 | 178.00 | 178.00 | 1,284 |
| Sep 12, 2024 | 179.00 | 179.00 | 176.50 | 176.50 | 176.50 | 415 |
| Sep 11, 2024 | 178.50 | 179.00 | 173.00 | 178.00 | 178.00 | 1,765 |
| Sep 10, 2024 | 177.50 | 179.00 | 177.50 | 178.50 | 178.50 | 62,152 |
| Sep 9, 2024 | 176.50 | 180.00 | 176.50 | 177.50 | 177.50 | 330 |
| Sep 6, 2024 | 176.00 | 180.00 | 176.00 | 176.50 | 176.50 | 3,440 |
| Sep 5, 2024 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 124 |
| Sep 4, 2024 | 180.00 | 182.50 | 180.00 | 180.00 | 180.00 | 218 |
| Sep 3, 2024 | 180.00 | 180.00 | 179.50 | 180.00 | 180.00 | 411 |
| Sep 2, 2024 | 180.00 | 180.00 | 177.50 | 179.50 | 179.50 | 1,274 |
| Aug 30, 2024 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 328 |
| Aug 29, 2024 | 177.00 | 182.00 | 177.00 | 177.50 | 177.50 | 258 |
| Aug 28, 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 366 |
| Aug 27, 2024 | 182.50 | 182.50 | 179.00 | 179.00 | 179.00 | 78 |
| Aug 26, 2024 | 182.50 | 184.00 | 182.50 | 182.50 | 182.50 | 12,246 |
| Aug 23, 2024 | 184.00 | 184.00 | 182.50 | 182.50 | 182.50 | 97 |
| Aug 22, 2024 | 180.00 | 186.00 | 180.00 | 182.50 | 182.50 | 1,349 |
| Aug 21, 2024 | 170.50 | 180.50 | 170.50 | 180.00 | 180.00 | 2,535 |
| Aug 20, 2024 | 163.00 | 170.00 | 163.00 | 168.00 | 168.00 | 1,774 |
| Aug 19, 2024 | 162.50 | 170.50 | 162.00 | 162.50 | 162.50 | 7,480 |
| Aug 16, 2024 | 164.50 | 166.50 | 160.50 | 162.00 | 162.00 | 4,760 |
| Aug 15, 2024 | 164.00 | 164.50 | 162.00 | 164.50 | 164.50 | 378 |
| Aug 14, 2024 | 166.50 | 168.50 | 160.50 | 162.50 | 162.50 | 537 |
| Aug 13, 2024 | 168.00 | 169.00 | 166.00 | 168.50 | 168.50 | 566 |
| Aug 12, 2024 | 171.25 | 172.00 | 170.00 | 170.00 | 170.00 | 205,166 |
| Aug 9, 2024 | 169.50 | 170.50 | 167.00 | 170.00 | 170.00 | 774 |
| Aug 8, 2024 | 174.00 | 175.00 | 167.50 | 169.50 | 169.50 | 2,832 |
| Aug 7, 2024 | 174.00 | 177.50 | 172.00 | 173.00 | 173.00 | 691 |
| Aug 6, 2024 | 186.00 | 186.00 | 173.50 | 174.00 | 174.00 | 3,884 |
| Aug 5, 2024 | 179.50 | 180.00 | 174.50 | 174.50 | 174.50 | 1,107 |
| Aug 2, 2024 | 182.00 | 182.00 | 177.00 | 179.50 | 179.50 | 115 |
| Aug 1, 2024 | 182.00 | 183.00 | 180.50 | 182.00 | 182.00 | 3,977 |
| Jul 31, 2024 | 184.50 | 185.00 | 182.00 | 185.00 | 185.00 | 640 |
| Jul 30, 2024 | 186.50 | 187.00 | 182.00 | 183.00 | 183.00 | 3,162 |
| Jul 29, 2024 | 185.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1,249 |
| Jul 26, 2024 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 1,453 |
| Jul 25, 2024 | 182.00 | 182.50 | 181.50 | 182.50 | 182.50 | 828 |
| Jul 24, 2024 | 183.50 | 184.00 | 182.00 | 182.50 | 182.50 | 900 |
| Jul 23, 2024 | 182.50 | 184.00 | 181.50 | 181.50 | 181.50 | 1,893 |
| Jul 22, 2024 | 182.00 | 182.00 | 179.00 | 181.50 | 181.50 | 251 |
| Jul 19, 2024 | 182.50 | 183.00 | 175.50 | 180.50 | 180.50 | 268 |
| Jul 18, 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 300 |
| Jul 17, 2024 | 180.50 | 184.00 | 180.50 | 181.00 | 181.00 | 75 |
| Jul 16, 2024 | 180.00 | 181.00 | 179.75 | 180.50 | 180.50 | 7,318 |
| Jul 15, 2024 | 186.50 | 186.50 | 179.00 | 181.00 | 181.00 | 8,339 |
| Jul 12, 2024 | 183.50 | 187.00 | 179.00 | 187.00 | 187.00 | 5,256 |
| Jul 11, 2024 | 184.50 | 184.50 | 178.50 | 178.50 | 178.50 | 1,129 |
| Jul 10, 2024 | 179.00 | 186.00 | 175.00 | 179.50 | 179.50 | 14,838 |
| Jul 9, 2024 | 178.00 | 181.50 | 177.00 | 179.50 | 179.50 | 300 |
| Jul 8, 2024 | 178.00 | 180.00 | 175.00 | 177.50 | 177.50 | 93 |
| Jul 5, 2024 | 175.50 | 180.00 | 175.50 | 180.00 | 180.00 | 2,424 |
| Jul 4, 2024 | 177.00 | 177.00 | 175.50 | 175.50 | 175.50 | 120 |
| Jul 3, 2024 | 172.50 | 181.00 | 172.00 | 175.00 | 175.00 | 1,413 |
| Jul 2, 2024 | 171.00 | 173.50 | 171.00 | 173.50 | 173.50 | 44 |
| Jul 1, 2024 | 174.50 | 181.00 | 171.00 | 174.00 | 174.00 | 661 |
| Jun 28, 2024 | 177.50 | 177.50 | 174.50 | 174.50 | 174.50 | 1,304 |
| Jun 27, 2024 | 182.00 | 182.00 | 177.50 | 177.50 | 177.50 | 92 |
| Jun 26, 2024 | 172.50 | 183.50 | 169.50 | 182.50 | 182.50 | 7,264 |
| Jun 25, 2024 | 172.00 | 172.50 | 168.00 | 172.50 | 172.50 | 1,876 |
| Jun 24, 2024 | 165.50 | 172.50 | 165.50 | 170.00 | 170.00 | 1,273 |
| Jun 20, 2024 | 171.50 | 173.00 | 171.50 | 173.00 | 173.00 | 101 |
| Jun 19, 2024 | 167.50 | 172.50 | 167.50 | 172.50 | 172.50 | 100,109 |
| Jun 18, 2024 | 177.00 | 177.00 | 170.50 | 172.50 | 172.50 | 1,306 |
| Jun 17, 2024 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 25,414 |
| Jun 14, 2024 | 170.00 | 179.00 | 170.00 | 176.50 | 176.50 | 101,455 |
| Jun 13, 2024 | 172.00 | 176.00 | 171.50 | 173.50 | 173.50 | 1,417 |
| Jun 12, 2024 | 172.50 | 176.50 | 170.50 | 172.00 | 172.00 | 5,522 |
| Jun 11, 2024 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | 2,301 |
| Jun 10, 2024 | 171.00 | 172.50 | 170.00 | 171.00 | 171.00 | 771 |
| Jun 7, 2024 | 169.00 | 171.00 | 167.50 | 171.00 | 171.00 | 1,024 |
| Jun 5, 2024 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1,505 |
| Jun 4, 2024 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 344 |
| Jun 3, 2024 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | 276 |
| May 31, 2024 | 166.00 | 168.00 | 166.00 | 166.50 | 166.50 | 923 |
| May 30, 2024 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | 301 |
| May 29, 2024 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 783 |
| May 28, 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 277 |
| May 27, 2024 | 173.00 | 173.00 | 171.50 | 171.50 | 171.50 | 45 |
| May 24, 2024 | 173.00 | 174.50 | 170.00 | 173.00 | 173.00 | 1,565 |
| May 23, 2024 | 179.50 | 179.50 | 164.50 | 171.00 | 171.00 | 2,352 |
| May 22, 2024 | 174.50 | 174.50 | 169.50 | 172.00 | 172.00 | 447 |
| May 21, 2024 | 165.50 | 175.00 | 165.50 | 170.50 | 170.50 | 843 |
| May 20, 2024 | 162.50 | 165.50 | 160.00 | 165.50 | 165.50 | 3,499 |
| May 17, 2024 | 161.00 | 163.00 | 158.00 | 162.50 | 162.50 | 3,852 |
| May 16, 2024 | 165.50 | 165.50 | 161.00 | 161.00 | 161.00 | 2,760 |
| May 15, 2024 | 166.50 | 166.50 | 162.50 | 165.00 | 165.00 | 3,715 |
| May 14, 2024 | 171.00 | 171.00 | 165.50 | 166.50 | 166.50 | 5,372 |
| May 13, 2024 | 170.00 | 171.00 | 166.00 | 171.00 | 171.00 | 3,714 |
| May 10, 2024 | 174.00 | 176.00 | 170.00 | 170.50 | 170.50 | 3,141 |
| May 8, 2024 | 1.75 Dividend | |||||
| May 8, 2024 | 174.50 | 176.00 | 174.00 | 176.00 | 176.00 | 255 |
| May 7, 2024 | 174.00 | 176.00 | 174.00 | 174.50 | 172.75 | 258 |
| May 6, 2024 | 185.50 | 185.50 | 167.00 | 174.00 | 172.26 | 408 |
| May 3, 2024 | 164.50 | 170.50 | 164.50 | 168.50 | 166.81 | 252 |
| May 2, 2024 | 170.50 | 174.50 | 165.50 | 165.50 | 163.84 | 233 |
| Apr 30, 2024 | 174.50 | 175.00 | 169.00 | 175.00 | 173.24 | 2,134 |
| Apr 29, 2024 | 174.50 | 177.50 | 174.50 | 177.50 | 175.72 | 43 |
| Apr 26, 2024 | 171.50 | 179.00 | 168.00 | 172.50 | 170.77 | 4,643 |
| Apr 25, 2024 | 165.50 | 184.50 | 165.50 | 171.00 | 169.29 | 4,132 |
| Apr 24, 2024 | 167.00 | 169.50 | 165.00 | 165.50 | 163.84 | 1,370 |
| Apr 23, 2024 | 170.00 | 172.00 | 165.00 | 167.00 | 165.33 | 1,163 |
| Apr 22, 2024 | 178.00 | 178.00 | 171.00 | 171.00 | 169.29 | 870 |