40.55
+1.75
+(4.51%)
As of 4:07:55 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 10, 2025 | 43.60 | 43.60 | 40.35 | 40.55 | 40.55 | 56,992 |
| Apr 9, 2025 | 40.20 | 40.20 | 38.45 | 38.80 | 38.80 | 84,003 |
| Apr 8, 2025 | 39.05 | 40.50 | 38.20 | 40.15 | 40.15 | 71,750 |
| Apr 7, 2025 | 36.85 | 39.85 | 36.85 | 38.05 | 38.05 | 1,250,670 |
| Apr 4, 2025 | 39.95 | 41.80 | 39.25 | 39.60 | 39.60 | 323,603 |
| Apr 3, 2025 | 41.30 | 41.45 | 40.15 | 40.15 | 40.15 | 50,637 |
| Apr 2, 2025 | 42.00 | 42.00 | 40.80 | 41.30 | 41.30 | 46,495 |
| Apr 1, 2025 | 42.45 | 42.45 | 41.15 | 41.85 | 41.85 | 25,164 |
| Mar 31, 2025 | 42.55 | 42.55 | 41.40 | 41.40 | 41.40 | 67,982 |
| Mar 28, 2025 | 43.35 | 43.45 | 42.50 | 42.75 | 42.75 | 107,559 |
| Mar 27, 2025 | 43.60 | 43.85 | 42.95 | 43.55 | 43.55 | 144,977 |
| Mar 26, 2025 | 43.45 | 43.90 | 43.15 | 43.60 | 43.60 | 79,993 |
| Mar 25, 2025 | 44.00 | 44.00 | 42.65 | 43.35 | 43.35 | 171,824 |
| Mar 24, 2025 | 45.55 | 45.55 | 43.70 | 43.95 | 43.95 | 51,752 |
| Mar 21, 2025 | 45.15 | 45.25 | 44.30 | 44.90 | 44.90 | 109,965 |
| Mar 20, 2025 | 44.95 | 45.25 | 44.45 | 45.25 | 45.25 | 68,885 |
| Mar 19, 2025 | 45.00 | 45.20 | 44.05 | 44.55 | 44.55 | 55,477 |
| Mar 18, 2025 | 44.95 | 45.25 | 43.70 | 44.10 | 44.10 | 75,254 |
| Mar 17, 2025 | 44.85 | 45.00 | 44.25 | 44.95 | 44.95 | 38,229 |
| Mar 14, 2025 | 43.95 | 45.20 | 43.60 | 44.80 | 44.80 | 85,936 |
| Mar 13, 2025 | 43.35 | 43.65 | 43.00 | 43.25 | 43.25 | 277,383 |
| Mar 12, 2025 | 43.05 | 43.65 | 42.75 | 43.40 | 43.40 | 60,553 |
| Mar 11, 2025 | 43.25 | 44.05 | 42.75 | 42.80 | 42.80 | 98,940 |
| Mar 10, 2025 | 43.25 | 43.30 | 42.05 | 43.05 | 43.05 | 329,232 |
| Mar 7, 2025 | 43.10 | 43.70 | 42.75 | 43.00 | 43.00 | 59,490 |
| Mar 6, 2025 | 43.15 | 43.60 | 42.70 | 43.20 | 43.20 | 234,825 |
| Mar 5, 2025 | 43.35 | 43.85 | 42.80 | 43.15 | 43.15 | 138,051 |
| Mar 4, 2025 | 44.45 | 44.45 | 42.55 | 42.70 | 42.70 | 677,374 |
| Mar 3, 2025 | 45.65 | 45.80 | 44.30 | 44.45 | 44.45 | 76,869 |
| Feb 28, 2025 | 45.95 | 46.00 | 45.50 | 45.65 | 45.65 | 58,762 |
| Feb 27, 2025 | 48.00 | 48.00 | 46.15 | 46.15 | 46.15 | 70,362 |
| Feb 26, 2025 | 47.10 | 47.95 | 46.95 | 47.55 | 47.55 | 80,988 |
| Feb 25, 2025 | 46.70 | 47.45 | 46.70 | 46.95 | 46.95 | 76,601 |
| Feb 24, 2025 | 46.20 | 46.95 | 45.55 | 46.85 | 46.85 | 195,609 |
| Feb 21, 2025 | 46.80 | 47.55 | 46.15 | 46.15 | 46.15 | 170,146 |
| Feb 20, 2025 | 48.15 | 48.65 | 46.60 | 46.60 | 46.60 | 172,902 |
| Feb 19, 2025 | 51.50 | 52.20 | 47.65 | 48.30 | 48.30 | 312,011 |
| Feb 18, 2025 | 50.90 | 51.70 | 50.40 | 51.60 | 51.60 | 86,823 |
| Feb 17, 2025 | 51.10 | 51.60 | 50.90 | 51.00 | 51.00 | 91,888 |
| Feb 14, 2025 | 51.90 | 52.00 | 51.20 | 51.40 | 51.40 | 39,139 |
| Feb 13, 2025 | 51.90 | 52.30 | 51.40 | 51.70 | 51.70 | 65,971 |
| Feb 12, 2025 | 51.90 | 52.40 | 51.60 | 51.60 | 51.60 | 81,602 |
| Feb 11, 2025 | 51.20 | 52.30 | 51.20 | 52.00 | 52.00 | 84,488 |
| Feb 10, 2025 | 52.40 | 52.80 | 50.30 | 51.50 | 51.50 | 334,833 |
| Feb 7, 2025 | 53.80 | 54.00 | 52.90 | 53.30 | 53.30 | 777,304 |
| Feb 6, 2025 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 42,694 |
| Feb 5, 2025 | 53.00 | 53.70 | 52.60 | 53.70 | 53.70 | 53,582 |
| Feb 4, 2025 | 53.30 | 53.40 | 52.80 | 53.10 | 53.10 | 219,514 |
| Feb 3, 2025 | 52.90 | 53.60 | 51.40 | 53.30 | 53.30 | 141,037 |
| Jan 31, 2025 | 54.90 | 54.90 | 53.70 | 54.00 | 54.00 | 51,756 |
| Jan 30, 2025 | 53.10 | 54.50 | 53.10 | 54.50 | 54.50 | 49,059 |
| Jan 29, 2025 | 53.80 | 54.10 | 52.70 | 53.10 | 53.10 | 154,880 |
| Jan 28, 2025 | 53.80 | 54.40 | 53.20 | 53.60 | 53.60 | 81,009 |
| Jan 27, 2025 | 53.30 | 53.90 | 52.60 | 53.20 | 53.20 | 144,765 |
| Jan 24, 2025 | 54.30 | 54.70 | 53.30 | 53.40 | 53.40 | 43,012 |
| Jan 23, 2025 | 54.00 | 54.20 | 53.60 | 54.00 | 54.00 | 48,225 |
| Jan 22, 2025 | 54.50 | 55.30 | 53.90 | 54.20 | 54.20 | 120,367 |
| Jan 21, 2025 | 54.60 | 55.20 | 54.10 | 54.50 | 54.50 | 65,872 |
| Jan 20, 2025 | 55.40 | 56.40 | 55.10 | 56.10 | 56.10 | 46,856 |
| Jan 17, 2025 | 55.50 | 56.30 | 55.00 | 55.50 | 55.50 | 60,532 |
| Jan 16, 2025 | 56.10 | 56.50 | 55.20 | 55.40 | 55.40 | 60,589 |
| Jan 15, 2025 | 55.60 | 56.00 | 54.80 | 55.80 | 55.80 | 248,375 |
| Jan 14, 2025 | 56.00 | 56.60 | 54.80 | 55.10 | 55.10 | 179,921 |
| Jan 13, 2025 | 55.10 | 55.50 | 53.80 | 55.00 | 55.00 | 164,189 |
| Jan 10, 2025 | 52.40 | 53.20 | 52.10 | 52.70 | 52.70 | 53,520 |
| Jan 9, 2025 | 53.10 | 53.20 | 52.40 | 52.70 | 52.70 | 32,389 |
| Jan 8, 2025 | 54.40 | 54.70 | 52.70 | 52.90 | 52.90 | 30,858 |
| Jan 7, 2025 | 55.20 | 55.50 | 54.30 | 54.50 | 54.50 | 19,183 |
| Jan 3, 2025 | 55.10 | 55.50 | 54.90 | 55.10 | 55.10 | 15,071 |
| Jan 2, 2025 | 54.00 | 55.40 | 53.30 | 55.00 | 55.00 | 47,001 |
| Dec 30, 2024 | 53.50 | 54.20 | 53.40 | 54.10 | 54.10 | 30,809 |
| Dec 27, 2024 | 53.80 | 54.60 | 53.80 | 54.00 | 54.00 | 25,548 |
| Dec 23, 2024 | 53.10 | 54.10 | 53.10 | 54.00 | 54.00 | 73,851 |
| Dec 20, 2024 | 54.00 | 54.20 | 53.10 | 53.60 | 53.60 | 27,170 |
| Dec 19, 2024 | 54.50 | 55.30 | 54.30 | 54.30 | 54.30 | 35,185 |
| Dec 18, 2024 | 54.80 | 55.90 | 54.60 | 55.90 | 55.90 | 23,538 |
| Dec 17, 2024 | 55.00 | 55.80 | 55.00 | 55.10 | 55.10 | 42,594 |
| Dec 16, 2024 | 56.00 | 56.10 | 55.20 | 55.50 | 55.50 | 32,938 |
| Dec 13, 2024 | 56.90 | 57.00 | 56.20 | 56.20 | 56.20 | 13,883 |
| Dec 12, 2024 | 56.80 | 57.30 | 56.00 | 56.80 | 56.80 | 38,906 |
| Dec 11, 2024 | 57.80 | 58.00 | 56.70 | 56.70 | 56.70 | 42,501 |
| Dec 10, 2024 | 56.60 | 59.70 | 56.60 | 58.20 | 58.20 | 105,188 |
| Dec 9, 2024 | 55.90 | 57.20 | 55.90 | 56.80 | 56.80 | 163,083 |
| Dec 6, 2024 | 56.50 | 56.50 | 55.70 | 56.00 | 56.00 | 142,425 |
| Dec 5, 2024 | 56.40 | 56.90 | 55.80 | 55.80 | 55.80 | 51,678 |
| Dec 4, 2024 | 55.50 | 57.00 | 55.40 | 56.80 | 56.80 | 133,855 |
| Dec 3, 2024 | 56.90 | 57.40 | 55.50 | 55.50 | 55.50 | 47,526 |
| Dec 2, 2024 | 57.00 | 57.30 | 56.30 | 56.70 | 56.70 | 144,272 |
| Nov 29, 2024 | 58.00 | 58.00 | 56.00 | 57.50 | 57.50 | 64,679 |
| Nov 28, 2024 | 55.40 | 56.50 | 55.30 | 56.00 | 56.00 | 53,194 |
| Nov 27, 2024 | 56.30 | 56.60 | 55.20 | 55.60 | 55.60 | 54,250 |
| Nov 26, 2024 | 57.20 | 57.60 | 56.20 | 56.30 | 56.30 | 56,254 |
| Nov 25, 2024 | 58.40 | 59.30 | 57.20 | 57.20 | 57.20 | 169,505 |
| Nov 22, 2024 | 58.60 | 59.10 | 57.70 | 58.20 | 58.20 | 31,542 |
| Nov 21, 2024 | 59.20 | 59.20 | 57.30 | 58.60 | 58.60 | 54,930 |
| Nov 20, 2024 | 59.00 | 59.20 | 57.80 | 58.20 | 58.20 | 111,999 |
| Nov 19, 2024 | 58.90 | 59.60 | 57.90 | 58.50 | 58.50 | 148,725 |
| Nov 18, 2024 | 59.20 | 60.20 | 58.50 | 59.10 | 59.10 | 77,220 |
| Nov 15, 2024 | 60.60 | 61.20 | 60.00 | 60.00 | 60.00 | 41,097 |
| Nov 14, 2024 | 61.50 | 61.60 | 60.90 | 61.10 | 61.10 | 42,118 |
| Nov 13, 2024 | 61.20 | 61.40 | 60.00 | 61.00 | 61.00 | 82,191 |
| Nov 12, 2024 | 61.70 | 62.50 | 61.10 | 61.10 | 61.10 | 52,113 |
| Nov 11, 2024 | 62.20 | 63.00 | 61.60 | 61.70 | 61.70 | 26,098 |
| Nov 8, 2024 | 62.10 | 63.30 | 61.30 | 62.20 | 62.20 | 90,727 |
| Nov 7, 2024 | 61.30 | 62.30 | 61.20 | 62.20 | 62.20 | 42,534 |
| Nov 6, 2024 | 61.10 | 62.80 | 61.10 | 61.50 | 61.50 | 72,348 |
| Nov 5, 2024 | 61.80 | 63.40 | 61.80 | 62.20 | 62.20 | 64,000 |
| Nov 4, 2024 | 60.10 | 63.30 | 60.10 | 62.50 | 62.50 | 137,863 |
| Nov 1, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 27,283 |
| Oct 31, 2024 | 58.60 | 60.40 | 58.50 | 60.00 | 60.00 | 61,945 |
| Oct 30, 2024 | 58.50 | 59.30 | 58.00 | 58.80 | 58.80 | 168,014 |
| Oct 29, 2024 | 57.40 | 59.00 | 56.60 | 58.50 | 58.50 | 139,923 |
| Oct 28, 2024 | 58.30 | 58.60 | 54.40 | 57.60 | 57.60 | 178,789 |
| Oct 25, 2024 | 57.20 | 58.80 | 57.10 | 58.30 | 58.30 | 29,186 |
| Oct 24, 2024 | 57.00 | 58.30 | 56.90 | 57.20 | 57.20 | 41,516 |
| Oct 23, 2024 | 57.70 | 58.00 | 56.60 | 57.00 | 57.00 | 132,733 |
| Oct 22, 2024 | 57.30 | 58.10 | 57.10 | 57.60 | 57.60 | 35,585 |
| Oct 21, 2024 | 59.00 | 59.30 | 57.70 | 57.80 | 57.80 | 42,911 |
| Oct 18, 2024 | 59.00 | 59.50 | 58.20 | 58.60 | 58.60 | 75,001 |
| Oct 17, 2024 | 59.30 | 59.90 | 58.70 | 58.90 | 58.90 | 17,116 |
| Oct 16, 2024 | 59.90 | 60.00 | 58.90 | 59.20 | 59.20 | 51,940 |
| Oct 15, 2024 | 60.00 | 60.40 | 59.60 | 59.90 | 59.90 | 24,313 |
| Oct 14, 2024 | 60.70 | 60.70 | 60.00 | 60.00 | 60.00 | 20,118 |
| Oct 11, 2024 | 61.00 | 61.10 | 60.40 | 60.70 | 60.70 | 11,555 |
| Oct 10, 2024 | 61.50 | 61.50 | 60.40 | 61.00 | 61.00 | 29,031 |
| Oct 9, 2024 | 61.30 | 61.90 | 61.30 | 61.50 | 61.50 | 7,938 |
| Oct 8, 2024 | 62.50 | 62.70 | 61.20 | 61.20 | 61.20 | 65,113 |
| Oct 7, 2024 | 62.20 | 62.60 | 61.50 | 62.40 | 62.40 | 21,061 |
| Oct 4, 2024 | 62.20 | 62.90 | 62.00 | 62.10 | 62.10 | 31,910 |
| Oct 3, 2024 | 63.30 | 63.40 | 62.10 | 62.70 | 62.70 | 49,658 |
| Oct 2, 2024 | 65.00 | 65.00 | 62.80 | 63.40 | 63.40 | 101,269 |
| Oct 1, 2024 | 65.30 | 66.10 | 64.90 | 65.10 | 65.10 | 26,696 |
| Sep 30, 2024 | 66.00 | 66.30 | 65.00 | 65.00 | 65.00 | 37,011 |
| Sep 27, 2024 | 66.80 | 66.80 | 65.40 | 66.00 | 66.00 | 128,897 |
| Sep 26, 2024 | 65.90 | 67.50 | 65.50 | 66.00 | 66.00 | 63,957 |
| Sep 25, 2024 | 65.00 | 65.70 | 64.50 | 65.30 | 65.30 | 33,293 |
| Sep 24, 2024 | 65.60 | 66.20 | 64.40 | 64.50 | 64.50 | 19,799 |
| Sep 23, 2024 | 66.10 | 66.10 | 64.70 | 65.10 | 65.10 | 25,277 |
| Sep 20, 2024 | 66.70 | 66.90 | 65.20 | 66.20 | 66.20 | 41,934 |
| Sep 19, 2024 | 66.60 | 68.00 | 66.50 | 66.70 | 66.70 | 49,395 |
| Sep 18, 2024 | 66.30 | 66.60 | 65.90 | 65.90 | 65.90 | 11,975 |
| Sep 17, 2024 | 64.90 | 66.60 | 64.90 | 66.00 | 66.00 | 16,225 |
| Sep 16, 2024 | 65.30 | 65.30 | 63.90 | 64.70 | 64.70 | 34,955 |
| Sep 13, 2024 | 65.30 | 65.30 | 63.50 | 64.50 | 64.50 | 54,507 |
| Sep 12, 2024 | 63.40 | 65.20 | 63.40 | 64.60 | 64.60 | 35,966 |
| Sep 11, 2024 | 64.00 | 64.80 | 63.20 | 63.40 | 63.40 | 31,490 |
| Sep 10, 2024 | 64.40 | 65.30 | 63.70 | 63.70 | 63.70 | 33,117 |
| Sep 9, 2024 | 64.00 | 64.70 | 63.20 | 64.50 | 64.50 | 70,300 |
| Sep 6, 2024 | 65.80 | 65.80 | 63.50 | 64.00 | 64.00 | 61,518 |
| Sep 5, 2024 | 63.00 | 64.90 | 63.00 | 64.70 | 64.70 | 50,772 |
| Sep 4, 2024 | 60.90 | 65.50 | 60.90 | 64.70 | 64.70 | 58,862 |
| Sep 3, 2024 | 67.40 | 67.40 | 65.00 | 65.60 | 65.60 | 53,961 |
| Sep 2, 2024 | 66.10 | 68.00 | 64.50 | 67.50 | 67.50 | 252,052 |
| Aug 30, 2024 | 65.10 | 66.00 | 64.10 | 65.70 | 65.70 | 40,781 |
| Aug 29, 2024 | 64.20 | 65.60 | 63.90 | 65.30 | 65.30 | 513,993 |
| Aug 28, 2024 | 63.20 | 65.10 | 63.20 | 64.30 | 64.30 | 1,528,208 |
| Aug 27, 2024 | 64.50 | 64.50 | 63.10 | 63.20 | 63.20 | 14,461 |
| Aug 26, 2024 | 62.80 | 64.70 | 62.80 | 64.50 | 64.50 | 27,884 |
| Aug 23, 2024 | 63.20 | 63.40 | 62.10 | 63.20 | 63.20 | 222,482 |
| Aug 22, 2024 | 63.10 | 64.80 | 63.10 | 63.30 | 63.30 | 789,959 |
| Aug 21, 2024 | 64.50 | 64.50 | 63.40 | 63.60 | 63.60 | 17,341 |
| Aug 20, 2024 | 64.30 | 64.80 | 63.60 | 64.10 | 64.10 | 24,171 |
| Aug 19, 2024 | 64.50 | 65.30 | 64.20 | 64.30 | 64.30 | 9,813 |
| Aug 16, 2024 | 64.00 | 65.00 | 64.00 | 64.80 | 64.80 | 135,849 |
| Aug 15, 2024 | 63.80 | 64.40 | 62.80 | 64.20 | 64.20 | 38,401 |
| Aug 14, 2024 | 64.60 | 65.00 | 62.70 | 63.80 | 63.80 | 235,689 |
| Aug 13, 2024 | 63.50 | 63.70 | 62.10 | 63.30 | 63.30 | 44,034 |
| Aug 12, 2024 | 61.80 | 64.00 | 61.80 | 63.70 | 63.70 | 20,492 |
| Aug 9, 2024 | 62.60 | 63.10 | 62.30 | 62.60 | 62.60 | 13,989 |
| Aug 8, 2024 | 62.50 | 62.70 | 61.10 | 62.60 | 62.60 | 11,516 |
| Aug 7, 2024 | 61.80 | 63.00 | 61.20 | 62.50 | 62.50 | 18,137 |
| Aug 6, 2024 | 62.50 | 63.20 | 60.20 | 60.70 | 60.70 | 25,869 |
| Aug 5, 2024 | 60.10 | 61.70 | 58.90 | 61.60 | 61.60 | 377,733 |
| Aug 2, 2024 | 63.30 | 63.70 | 62.60 | 62.60 | 62.60 | 34,900 |
| Aug 1, 2024 | 65.50 | 65.70 | 63.20 | 63.30 | 63.30 | 43,274 |
| Jul 31, 2024 | 65.10 | 65.80 | 64.80 | 65.50 | 65.50 | 25,232 |
| Jul 30, 2024 | 64.90 | 65.90 | 64.90 | 65.10 | 65.10 | 16,267 |
| Jul 29, 2024 | 65.70 | 66.10 | 65.30 | 65.60 | 65.60 | 22,208 |
| Jul 26, 2024 | 65.70 | 66.30 | 64.90 | 65.50 | 65.50 | 16,034 |
| Jul 25, 2024 | 65.00 | 65.60 | 64.10 | 65.50 | 65.50 | 24,553 |
| Jul 24, 2024 | 65.80 | 66.60 | 65.20 | 65.30 | 65.30 | 28,600 |
| Jul 23, 2024 | 66.90 | 67.50 | 66.00 | 66.00 | 66.00 | 87,253 |
| Jul 22, 2024 | 69.40 | 69.40 | 66.20 | 68.50 | 68.50 | 142,630 |
| Jul 19, 2024 | 73.90 | 73.90 | 68.60 | 69.30 | 69.30 | 155,361 |
| Jul 18, 2024 | 74.70 | 74.70 | 72.20 | 74.00 | 74.00 | 54,201 |
| Jul 17, 2024 | 74.70 | 74.70 | 73.80 | 74.00 | 74.00 | 25,020 |
| Jul 16, 2024 | 73.90 | 74.90 | 73.10 | 74.50 | 74.50 | 129,616 |
| Jul 15, 2024 | 74.00 | 74.30 | 73.30 | 73.90 | 73.90 | 32,994 |
| Jul 12, 2024 | 73.20 | 74.10 | 72.50 | 74.00 | 74.00 | 97,487 |
| Jul 11, 2024 | 72.50 | 73.00 | 71.40 | 72.50 | 72.50 | 27,181 |
| Jul 10, 2024 | 70.70 | 72.50 | 70.70 | 71.80 | 71.80 | 26,212 |
| Jul 9, 2024 | 70.00 | 72.30 | 70.00 | 70.80 | 70.80 | 44,952 |
| Jul 8, 2024 | 69.90 | 71.10 | 69.80 | 70.90 | 70.90 | 132,659 |
| Jul 5, 2024 | 70.90 | 71.70 | 69.70 | 70.00 | 70.00 | 36,011 |
| Jul 4, 2024 | 69.90 | 71.00 | 69.40 | 71.00 | 71.00 | 179,864 |
| Jul 3, 2024 | 65.20 | 69.50 | 65.20 | 68.90 | 68.90 | 36,899 |
| Jul 2, 2024 | 68.60 | 68.60 | 67.10 | 68.40 | 68.40 | 34,575 |
| Jul 1, 2024 | 68.30 | 69.10 | 68.20 | 68.70 | 68.70 | 147,871 |
| Jun 28, 2024 | 68.50 | 69.40 | 67.80 | 68.80 | 68.80 | 69,651 |
| Jun 27, 2024 | 69.10 | 69.20 | 67.90 | 68.50 | 68.50 | 40,831 |
| Jun 26, 2024 | 70.40 | 71.20 | 68.80 | 68.90 | 68.90 | 81,575 |
| Jun 25, 2024 | 69.30 | 70.80 | 68.70 | 69.70 | 69.70 | 74,122 |
| Jun 24, 2024 | 65.00 | 68.10 | 64.90 | 68.00 | 68.00 | 50,807 |
| Jun 20, 2024 | 67.90 | 69.10 | 67.40 | 68.30 | 68.30 | 70,391 |
| Jun 19, 2024 | 70.00 | 70.10 | 67.90 | 67.90 | 67.90 | 71,785 |
| Jun 18, 2024 | 70.50 | 70.70 | 69.30 | 69.60 | 69.60 | 48,113 |
| Jun 17, 2024 | 68.70 | 69.80 | 68.50 | 69.30 | 69.30 | 52,781 |
| Jun 14, 2024 | 70.40 | 70.80 | 68.30 | 68.60 | 68.60 | 106,643 |
| Jun 13, 2024 | 72.40 | 72.40 | 70.40 | 70.40 | 70.40 | 42,400 |
| Jun 12, 2024 | 68.60 | 73.30 | 68.60 | 72.50 | 72.50 | 118,171 |
| Jun 11, 2024 | 68.70 | 69.10 | 68.20 | 68.60 | 68.60 | 46,206 |
| Jun 10, 2024 | 69.30 | 69.50 | 68.60 | 68.80 | 68.80 | 38,172 |
| Jun 7, 2024 | 69.90 | 69.90 | 68.50 | 69.30 | 69.30 | 34,732 |
| Jun 5, 2024 | 69.60 | 70.20 | 68.90 | 69.90 | 69.90 | 153,269 |
| Jun 4, 2024 | 70.20 | 70.20 | 68.40 | 68.40 | 68.40 | 107,374 |
| Jun 3, 2024 | 69.50 | 71.20 | 69.50 | 70.20 | 70.20 | 65,513 |
| May 31, 2024 | 69.80 | 70.90 | 69.10 | 70.20 | 70.20 | 196,547 |
| May 30, 2024 | 68.80 | 70.40 | 68.40 | 69.90 | 69.90 | 69,121 |
| May 29, 2024 | 71.30 | 71.30 | 69.10 | 69.10 | 69.10 | 42,900 |
| May 28, 2024 | 70.60 | 71.00 | 69.90 | 71.00 | 71.00 | 141,744 |
| May 27, 2024 | 71.40 | 71.50 | 70.50 | 70.60 | 70.60 | 43,176 |
| May 24, 2024 | 71.30 | 71.90 | 71.00 | 71.40 | 71.40 | 47,038 |
| May 23, 2024 | 72.80 | 73.00 | 71.00 | 71.20 | 71.20 | 50,338 |
| May 22, 2024 | 69.60 | 74.20 | 69.60 | 72.70 | 72.70 | 181,245 |
| May 21, 2024 | 69.90 | 70.30 | 69.10 | 69.70 | 69.70 | 256,045 |
| May 20, 2024 | 69.20 | 70.20 | 69.00 | 70.00 | 70.00 | 52,275 |
| May 17, 2024 | 69.30 | 70.80 | 69.20 | 69.60 | 69.60 | 50,989 |
| May 16, 2024 | 70.90 | 71.40 | 69.30 | 69.50 | 69.50 | 93,930 |
| May 15, 2024 | 74.00 | 74.10 | 70.80 | 70.80 | 70.80 | 119,635 |
| May 14, 2024 | 74.00 | 76.00 | 73.80 | 74.00 | 74.00 | 314,814 |
| May 13, 2024 | 74.80 | 74.80 | 73.60 | 74.10 | 74.10 | 96,669 |
| May 10, 2024 | 74.00 | 75.50 | 73.30 | 74.80 | 74.80 | 131,959 |
| May 8, 2024 | 72.80 | 74.50 | 72.40 | 74.20 | 74.20 | 14,572 |
| May 7, 2024 | 73.90 | 73.90 | 69.90 | 72.80 | 72.80 | 177,585 |
| May 6, 2024 | 71.50 | 74.80 | 70.50 | 73.80 | 73.80 | 135,975 |
| May 3, 2024 | 1.80 Dividend | |||||
| May 3, 2024 | 69.00 | 72.30 | 68.30 | 71.50 | 71.50 | 352,010 |
| May 2, 2024 | 71.20 | 71.20 | 69.00 | 69.20 | 67.40 | 230,107 |
| Apr 30, 2024 | 70.90 | 71.20 | 70.30 | 71.10 | 69.25 | 51,898 |
| Apr 29, 2024 | 72.50 | 72.50 | 70.50 | 71.00 | 69.15 | 74,702 |
| Apr 26, 2024 | 70.60 | 72.90 | 70.60 | 72.50 | 70.61 | 27,313 |
| Apr 25, 2024 | 73.50 | 73.50 | 69.90 | 70.50 | 68.67 | 49,807 |
| Apr 24, 2024 | 72.10 | 73.20 | 72.10 | 72.60 | 70.71 | 34,660 |
| Apr 23, 2024 | 73.10 | 73.40 | 72.20 | 72.90 | 71.00 | 43,750 |
| Apr 22, 2024 | 73.00 | 73.40 | 72.60 | 73.10 | 71.20 | 69,963 |
| Apr 19, 2024 | 73.10 | 73.80 | 72.50 | 73.50 | 71.59 | 85,235 |
| Apr 18, 2024 | 74.00 | 74.10 | 72.80 | 73.80 | 71.88 | 25,265 |
| Apr 17, 2024 | 74.70 | 74.70 | 73.80 | 74.00 | 72.08 | 25,862 |
| Apr 16, 2024 | 73.70 | 74.80 | 72.90 | 74.70 | 72.76 | 282,704 |
| Apr 15, 2024 | 74.00 | 74.50 | 73.40 | 74.10 | 72.17 | 342,075 |
| Apr 12, 2024 | 73.50 | 74.80 | 73.40 | 74.00 | 72.08 | 123,384 |
| Apr 11, 2024 | 74.70 | 74.70 | 73.40 | 73.60 | 71.69 | 90,703 |
| Apr 10, 2024 | 73.70 | 74.70 | 73.40 | 74.30 | 72.37 | 56,585 |