179.40
+2.80
+(1.59%)
As of 11:02:31 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 17, 2025 | 179.60 | 179.60 | 172.20 | 179.40 | 179.40 | 360 |
| Apr 16, 2025 | 172.00 | 178.00 | 172.00 | 176.60 | 176.60 | 1,050 |
| Apr 15, 2025 | 174.80 | 177.00 | 171.00 | 175.00 | 175.00 | 975 |
| Apr 14, 2025 | 165.40 | 177.40 | 165.40 | 169.60 | 169.60 | 486 |
| Apr 11, 2025 | 164.20 | 169.60 | 162.40 | 167.60 | 167.60 | 1,949 |
| Apr 10, 2025 | 169.00 | 181.60 | 164.80 | 165.80 | 165.80 | 4,430 |
| Apr 9, 2025 | 165.00 | 165.80 | 159.20 | 165.40 | 165.40 | 3,026 |
| Apr 8, 2025 | 163.80 | 169.40 | 163.80 | 166.00 | 166.00 | 809 |
| Apr 7, 2025 | 169.00 | 169.00 | 159.00 | 163.80 | 163.80 | 3,522 |
| Apr 4, 2025 | 176.00 | 176.00 | 168.00 | 169.50 | 169.50 | 2,671 |
| Apr 3, 2025 | 176.00 | 179.50 | 170.50 | 174.00 | 174.00 | 1,667 |
| Apr 2, 2025 | 177.50 | 181.00 | 177.00 | 178.50 | 178.50 | 966 |
| Apr 1, 2025 | 182.50 | 185.00 | 180.00 | 180.00 | 180.00 | 483 |
| Mar 31, 2025 | 182.50 | 185.50 | 180.50 | 182.00 | 182.00 | 2,573 |
| Mar 28, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 1,053 |
| Mar 27, 2025 | 181.00 | 184.50 | 177.50 | 179.00 | 179.00 | 1,270 |
| Mar 26, 2025 | 180.50 | 185.50 | 180.50 | 181.00 | 181.00 | 406 |
| Mar 25, 2025 | 183.00 | 185.00 | 179.50 | 180.50 | 180.50 | 713 |
| Mar 24, 2025 | 185.00 | 185.00 | 179.50 | 183.00 | 183.00 | 2,329 |
| Mar 21, 2025 | 184.50 | 185.00 | 174.00 | 184.50 | 184.50 | 1,590 |
| Mar 20, 2025 | 178.50 | 185.00 | 176.50 | 185.00 | 185.00 | 1,068 |
| Mar 19, 2025 | 177.50 | 177.50 | 174.00 | 177.50 | 177.50 | 1,023 |
| Mar 18, 2025 | 170.50 | 179.00 | 170.50 | 177.50 | 177.50 | 2,685 |
| Mar 17, 2025 | 166.50 | 171.00 | 166.50 | 170.00 | 170.00 | 251 |
| Mar 14, 2025 | 166.00 | 170.50 | 165.50 | 168.00 | 168.00 | 2,328 |
| Mar 13, 2025 | 164.50 | 168.00 | 162.50 | 168.00 | 168.00 | 2,125 |
| Mar 12, 2025 | 171.00 | 171.00 | 164.00 | 168.50 | 168.50 | 5,732 |
| Mar 11, 2025 | 174.50 | 175.00 | 171.00 | 172.50 | 172.50 | 1,202 |
| Mar 10, 2025 | 173.50 | 177.00 | 173.50 | 175.50 | 175.50 | 1,494 |
| Mar 7, 2025 | 171.00 | 175.00 | 170.50 | 173.00 | 173.00 | 1,134 |
| Mar 6, 2025 | 174.00 | 174.00 | 171.00 | 171.50 | 171.50 | 2,038 |
| Mar 5, 2025 | 174.50 | 175.00 | 171.50 | 174.00 | 174.00 | 2,939 |
| Mar 4, 2025 | 174.00 | 179.50 | 172.00 | 176.00 | 176.00 | 3,189 |
| Mar 3, 2025 | 180.00 | 180.00 | 173.00 | 174.50 | 174.50 | 4,331 |
| Feb 28, 2025 | 183.50 | 184.00 | 180.00 | 180.00 | 180.00 | 724 |
| Feb 27, 2025 | 185.00 | 187.00 | 179.00 | 183.00 | 183.00 | 655 |
| Feb 26, 2025 | 183.50 | 187.00 | 183.50 | 185.50 | 185.50 | 1,857 |
| Feb 25, 2025 | 175.00 | 180.00 | 174.00 | 180.00 | 180.00 | 1,896 |
| Feb 24, 2025 | 180.00 | 180.00 | 174.50 | 175.00 | 175.00 | 2,954 |
| Feb 21, 2025 | 186.50 | 186.50 | 175.00 | 179.50 | 179.50 | 3,222 |
| Feb 20, 2025 | 188.00 | 188.00 | 183.50 | 183.50 | 183.50 | 853 |
| Feb 19, 2025 | 189.00 | 190.50 | 182.50 | 183.00 | 183.00 | 4,491 |
| Feb 18, 2025 | 188.00 | 189.00 | 180.00 | 184.00 | 184.00 | 2,930 |
| Feb 17, 2025 | 180.00 | 188.50 | 180.00 | 188.50 | 188.50 | 1,401 |
| Feb 14, 2025 | 186.00 | 189.00 | 181.50 | 185.50 | 185.50 | 1,430 |
| Feb 13, 2025 | 183.50 | 184.50 | 183.00 | 184.50 | 184.50 | 1,297 |
| Feb 12, 2025 | 185.00 | 187.00 | 183.00 | 183.50 | 183.50 | 1,031 |
| Feb 11, 2025 | 182.50 | 185.00 | 180.50 | 184.00 | 184.00 | 2,098 |
| Feb 10, 2025 | 186.50 | 186.50 | 181.50 | 182.50 | 182.50 | 1,017 |
| Feb 7, 2025 | 191.50 | 191.50 | 186.50 | 186.50 | 186.50 | 333 |
| Feb 6, 2025 | 187.50 | 189.00 | 185.50 | 186.50 | 186.50 | 788 |
| Feb 5, 2025 | 185.50 | 191.00 | 185.50 | 188.00 | 188.00 | 552 |
| Feb 4, 2025 | 188.50 | 195.00 | 183.50 | 190.50 | 190.50 | 777 |
| Feb 3, 2025 | 185.50 | 195.00 | 185.50 | 189.00 | 189.00 | 1,962 |
| Jan 31, 2025 | 183.50 | 199.00 | 183.00 | 198.50 | 198.50 | 4,062 |
| Jan 30, 2025 | 177.00 | 188.00 | 175.50 | 183.00 | 183.00 | 3,284 |
| Jan 29, 2025 | 176.00 | 177.00 | 173.50 | 177.00 | 177.00 | 6,597 |
| Jan 28, 2025 | 175.50 | 177.50 | 173.50 | 176.50 | 176.50 | 3,500 |
| Jan 27, 2025 | 182.00 | 182.00 | 174.00 | 175.00 | 175.00 | 3,536 |
| Jan 24, 2025 | 179.00 | 185.50 | 179.00 | 181.00 | 181.00 | 2,828 |
| Jan 23, 2025 | 177.00 | 185.50 | 177.00 | 180.00 | 180.00 | 2,676 |
| Jan 22, 2025 | 175.50 | 177.00 | 173.50 | 176.50 | 176.50 | 2,650 |
| Jan 21, 2025 | 177.50 | 178.00 | 174.00 | 176.50 | 176.50 | 2,742 |
| Jan 20, 2025 | 179.00 | 180.50 | 175.00 | 178.00 | 178.00 | 3,491 |
| Jan 17, 2025 | 180.00 | 181.00 | 178.50 | 180.50 | 180.50 | 1,360 |
| Jan 16, 2025 | 180.00 | 182.50 | 177.50 | 181.00 | 181.00 | 3,006 |
| Jan 15, 2025 | 181.50 | 183.50 | 177.00 | 177.00 | 177.00 | 1,838 |
| Jan 14, 2025 | 187.50 | 187.50 | 181.50 | 181.50 | 181.50 | 97 |
| Jan 13, 2025 | 187.00 | 187.50 | 183.00 | 183.00 | 183.00 | 469 |
| Jan 10, 2025 | 188.00 | 189.50 | 186.00 | 187.00 | 187.00 | 265 |
| Jan 9, 2025 | 188.50 | 192.00 | 188.00 | 188.00 | 188.00 | 1,122 |
| Jan 8, 2025 | 188.00 | 196.00 | 188.00 | 189.00 | 189.00 | 1,243 |
| Jan 7, 2025 | 195.00 | 196.50 | 188.00 | 189.50 | 189.50 | 2,945 |
| Jan 3, 2025 | 192.50 | 199.00 | 192.50 | 195.00 | 195.00 | 1,295 |
| Jan 2, 2025 | 186.00 | 199.50 | 186.00 | 194.00 | 194.00 | 3,652 |
| Dec 30, 2024 | 177.50 | 192.00 | 177.50 | 192.00 | 192.00 | 1,776 |
| Dec 27, 2024 | 178.50 | 183.00 | 177.50 | 177.50 | 177.50 | 491 |
| Dec 23, 2024 | 180.00 | 181.00 | 177.50 | 179.00 | 179.00 | 1,532 |
| Dec 20, 2024 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 1,470 |
| Dec 19, 2024 | 176.50 | 184.00 | 176.00 | 184.00 | 184.00 | 2,421 |
| Dec 18, 2024 | 181.50 | 185.00 | 177.00 | 177.00 | 177.00 | 1,885 |
| Dec 17, 2024 | 184.50 | 184.50 | 179.50 | 181.00 | 181.00 | 1,263 |
| Dec 16, 2024 | 186.00 | 187.50 | 183.00 | 183.00 | 183.00 | 2,670 |
| Dec 13, 2024 | 193.50 | 193.50 | 187.50 | 187.50 | 187.50 | 1,010 |
| Dec 12, 2024 | 191.00 | 193.50 | 189.50 | 189.50 | 189.50 | 1,883 |
| Dec 11, 2024 | 191.00 | 193.50 | 191.00 | 191.50 | 191.50 | 1,705 |
| Dec 10, 2024 | 195.00 | 195.00 | 191.50 | 192.00 | 192.00 | 1,294 |
| Dec 9, 2024 | 193.50 | 196.00 | 191.50 | 194.00 | 194.00 | 1,930 |
| Dec 6, 2024 | 192.00 | 197.00 | 192.00 | 196.50 | 196.50 | 1,416 |
| Dec 5, 2024 | 194.50 | 194.50 | 191.50 | 192.00 | 192.00 | 1,056 |
| Dec 4, 2024 | 192.00 | 193.50 | 191.00 | 192.00 | 192.00 | 3,612 |
| Dec 3, 2024 | 198.50 | 198.50 | 191.00 | 191.00 | 191.00 | 2,152 |
| Dec 2, 2024 | 200.00 | 206.00 | 197.00 | 198.50 | 198.50 | 1,701 |
| Nov 29, 2024 | 195.00 | 200.00 | 194.50 | 200.00 | 200.00 | 2,983 |
| Nov 28, 2024 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | 403 |
| Nov 27, 2024 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 623 |
| Nov 26, 2024 | 199.50 | 200.00 | 195.50 | 197.50 | 197.50 | 2,862 |
| Nov 25, 2024 | 195.00 | 199.50 | 194.00 | 199.50 | 199.50 | 1,145 |
| Nov 22, 2024 | 197.00 | 199.00 | 195.00 | 195.50 | 195.50 | 974 |
| Nov 21, 2024 | 199.50 | 200.00 | 194.00 | 195.00 | 195.00 | 955 |
| Nov 20, 2024 | 192.00 | 200.00 | 192.00 | 199.50 | 199.50 | 928 |
| Nov 19, 2024 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | 2,393 |
| Nov 18, 2024 | 192.00 | 192.00 | 189.00 | 190.50 | 190.50 | 928 |
| Nov 15, 2024 | 191.00 | 193.00 | 189.00 | 190.00 | 190.00 | 2,608 |
| Nov 14, 2024 | 184.00 | 198.00 | 184.00 | 195.00 | 195.00 | 3,976 |
| Nov 13, 2024 | 181.00 | 201.00 | 181.00 | 199.00 | 199.00 | 4,200 |
| Nov 12, 2024 | 188.00 | 190.00 | 178.00 | 186.00 | 186.00 | 8,509 |
| Nov 11, 2024 | 194.00 | 194.00 | 183.50 | 188.00 | 188.00 | 10,439 |
| Nov 8, 2024 | 209.00 | 215.00 | 190.50 | 194.50 | 194.50 | 8,192 |
| Nov 7, 2024 | 219.00 | 219.00 | 209.00 | 209.00 | 209.00 | 2,305 |
| Nov 6, 2024 | 214.00 | 219.00 | 214.00 | 217.00 | 217.00 | 1,113 |
| Nov 5, 2024 | 218.00 | 219.00 | 214.00 | 214.00 | 214.00 | 1,618 |
| Nov 4, 2024 | 220.00 | 222.00 | 215.00 | 216.00 | 216.00 | 2,951 |
| Nov 1, 2024 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 2,560 |
| Oct 31, 2024 | 213.00 | 218.00 | 213.00 | 217.00 | 217.00 | 1,894 |
| Oct 30, 2024 | 218.00 | 218.00 | 210.00 | 213.00 | 213.00 | 1,399 |
| Oct 29, 2024 | 219.00 | 220.00 | 215.00 | 216.00 | 216.00 | 6,993 |
| Oct 28, 2024 | 217.00 | 220.00 | 215.00 | 219.00 | 219.00 | 6,486 |
| Oct 25, 2024 | 207.00 | 217.00 | 204.00 | 211.00 | 211.00 | 4,970 |
| Oct 24, 2024 | 207.00 | 211.00 | 202.00 | 207.00 | 207.00 | 3,380 |
| Oct 23, 2024 | 205.00 | 210.00 | 201.00 | 207.00 | 207.00 | 3,853 |
| Oct 22, 2024 | 188.50 | 204.00 | 188.50 | 200.00 | 200.00 | 8,850 |
| Oct 21, 2024 | 186.00 | 189.50 | 182.50 | 183.50 | 183.50 | 517 |
| Oct 18, 2024 | 186.00 | 187.50 | 186.00 | 186.00 | 186.00 | 799 |
| Oct 17, 2024 | 191.50 | 191.50 | 183.00 | 187.50 | 187.50 | 2,299 |
| Oct 16, 2024 | 192.50 | 192.50 | 187.50 | 190.00 | 190.00 | 572 |
| Oct 15, 2024 | 189.50 | 195.00 | 189.50 | 192.50 | 192.50 | 1,197 |
| Oct 14, 2024 | 188.00 | 189.50 | 186.50 | 189.50 | 189.50 | 1,207 |
| Oct 11, 2024 | 187.00 | 188.50 | 186.50 | 188.00 | 188.00 | 254 |
| Oct 10, 2024 | 187.00 | 193.50 | 186.00 | 186.50 | 186.50 | 826 |
| Oct 9, 2024 | 192.50 | 192.50 | 186.00 | 187.00 | 187.00 | 5,507 |
| Oct 8, 2024 | 194.50 | 194.50 | 192.00 | 194.00 | 194.00 | 443 |
| Oct 7, 2024 | 195.00 | 198.00 | 192.50 | 195.50 | 195.50 | 1,796 |
| Oct 4, 2024 | 194.00 | 199.50 | 194.00 | 197.00 | 197.00 | 701 |
| Oct 3, 2024 | 192.00 | 194.50 | 192.00 | 194.00 | 194.00 | 431 |
| Oct 2, 2024 | 190.00 | 194.00 | 185.00 | 192.00 | 192.00 | 3,888 |
| Oct 1, 2024 | 189.00 | 191.00 | 185.00 | 188.00 | 188.00 | 2,992 |
| Sep 30, 2024 | 189.50 | 191.50 | 188.50 | 191.50 | 191.50 | 1,513 |
| Sep 27, 2024 | 188.00 | 190.00 | 188.00 | 189.50 | 189.50 | 1,284 |
| Sep 26, 2024 | 183.50 | 188.50 | 183.50 | 188.00 | 188.00 | 1,405 |
| Sep 25, 2024 | 180.50 | 185.00 | 180.50 | 183.00 | 183.00 | 1,676 |
| Sep 24, 2024 | 178.00 | 181.00 | 178.00 | 180.50 | 180.50 | 1,836 |
| Sep 23, 2024 | 179.00 | 179.50 | 178.00 | 178.00 | 178.00 | 1,191 |
| Sep 20, 2024 | 179.50 | 179.50 | 176.50 | 177.00 | 177.00 | 5,356 |
| Sep 19, 2024 | 177.00 | 183.50 | 174.00 | 179.50 | 179.50 | 5,744 |
| Sep 18, 2024 | 177.50 | 179.50 | 176.00 | 178.00 | 178.00 | 884 |
| Sep 17, 2024 | 172.50 | 177.00 | 168.00 | 175.50 | 175.50 | 10,779 |
| Sep 16, 2024 | 180.50 | 180.50 | 171.50 | 172.50 | 172.50 | 10,981 |
| Sep 13, 2024 | 180.00 | 185.00 | 180.00 | 180.50 | 180.50 | 4,533 |
| Sep 12, 2024 | 180.00 | 184.50 | 175.00 | 180.00 | 180.00 | 9,640 |
| Sep 11, 2024 | 188.50 | 190.00 | 179.50 | 180.00 | 180.00 | 11,147 |
| Sep 10, 2024 | 189.00 | 191.00 | 187.50 | 188.50 | 188.50 | 3,292 |
| Sep 9, 2024 | 185.50 | 190.50 | 185.50 | 189.00 | 189.00 | 1,928 |
| Sep 6, 2024 | 187.50 | 189.50 | 185.00 | 185.00 | 185.00 | 2,592 |
| Sep 5, 2024 | 188.50 | 190.00 | 185.50 | 187.00 | 187.00 | 4,407 |
| Sep 4, 2024 | 192.50 | 192.50 | 185.00 | 189.50 | 189.50 | 4,817 |
| Sep 3, 2024 | 187.00 | 194.50 | 185.50 | 192.00 | 192.00 | 4,956 |
| Sep 2, 2024 | 192.50 | 192.50 | 186.50 | 187.00 | 187.00 | 5,691 |
| Aug 30, 2024 | 191.00 | 195.50 | 191.00 | 193.00 | 193.00 | 6,053 |
| Aug 29, 2024 | 190.00 | 194.50 | 185.50 | 191.00 | 191.00 | 5,525 |
| Aug 28, 2024 | 191.50 | 193.00 | 187.00 | 190.00 | 190.00 | 4,774 |
| Aug 27, 2024 | 198.00 | 198.00 | 192.00 | 194.50 | 194.50 | 3,250 |
| Aug 26, 2024 | 195.00 | 195.50 | 190.00 | 195.00 | 195.00 | 9,630 |
| Aug 23, 2024 | 194.50 | 194.50 | 180.50 | 193.50 | 193.50 | 29,301 |
| Aug 22, 2024 | 204.00 | 204.00 | 199.00 | 204.00 | 204.00 | 1,311 |
| Aug 21, 2024 | 199.50 | 205.00 | 195.50 | 200.00 | 200.00 | 1,735 |
| Aug 20, 2024 | 206.00 | 207.00 | 194.50 | 199.50 | 199.50 | 5,647 |
| Aug 19, 2024 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 412 |
| Aug 16, 2024 | 209.00 | 215.00 | 206.00 | 208.00 | 208.00 | 3,559 |
| Aug 15, 2024 | 197.00 | 208.00 | 195.00 | 208.00 | 208.00 | 6,746 |
| Aug 14, 2024 | 194.00 | 200.00 | 194.00 | 197.00 | 197.00 | 1,670 |
| Aug 13, 2024 | 201.00 | 201.00 | 190.00 | 196.00 | 196.00 | 6,371 |
| Aug 12, 2024 | 204.00 | 204.00 | 198.00 | 201.00 | 201.00 | 1,618 |
| Aug 9, 2024 | 205.00 | 208.00 | 202.00 | 204.00 | 204.00 | 906 |
| Aug 8, 2024 | 200.00 | 211.00 | 200.00 | 205.00 | 205.00 | 2,530 |
| Aug 7, 2024 | 215.00 | 215.00 | 198.00 | 198.00 | 198.00 | 7,293 |
| Aug 6, 2024 | 195.00 | 215.00 | 195.00 | 205.00 | 205.00 | 2,537 |
| Aug 5, 2024 | 213.00 | 213.00 | 190.00 | 194.00 | 194.00 | 27,256 |
| Aug 2, 2024 | 215.00 | 216.00 | 213.00 | 214.00 | 214.00 | 1,668 |
| Aug 1, 2024 | 217.00 | 220.00 | 215.00 | 216.00 | 216.00 | 1,078 |
| Jul 31, 2024 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 606 |
| Jul 30, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 395 |
| Jul 29, 2024 | 219.00 | 220.00 | 210.00 | 220.00 | 220.00 | 3,080 |
| Jul 26, 2024 | 215.00 | 219.00 | 206.00 | 219.00 | 219.00 | 1,708 |
| Jul 25, 2024 | 217.00 | 220.00 | 211.00 | 215.00 | 215.00 | 1,300 |
| Jul 24, 2024 | 209.00 | 217.00 | 209.00 | 214.00 | 214.00 | 1,917 |
| Jul 23, 2024 | 207.00 | 210.00 | 205.00 | 209.00 | 209.00 | 1,289 |
| Jul 22, 2024 | 215.00 | 217.00 | 207.00 | 209.00 | 209.00 | 2,497 |
| Jul 19, 2024 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 1,655 |
| Jul 18, 2024 | 213.00 | 216.00 | 211.00 | 216.00 | 216.00 | 1,721 |
| Jul 17, 2024 | 215.00 | 217.00 | 210.00 | 213.00 | 213.00 | 1,520 |
| Jul 16, 2024 | 211.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2,915 |
| Jul 15, 2024 | 209.00 | 212.00 | 205.00 | 208.00 | 208.00 | 3,129 |
| Jul 12, 2024 | 201.00 | 209.00 | 196.50 | 209.00 | 209.00 | 3,906 |
| Jul 11, 2024 | 200.00 | 207.00 | 198.00 | 202.00 | 202.00 | 2,229 |
| Jul 10, 2024 | 203.00 | 207.00 | 195.50 | 196.00 | 196.00 | 7,748 |
| Jul 9, 2024 | 214.00 | 214.00 | 203.00 | 203.00 | 203.00 | 5,118 |
| Jul 8, 2024 | 215.00 | 215.00 | 209.00 | 214.00 | 214.00 | 4,721 |
| Jul 5, 2024 | 220.00 | 220.00 | 213.00 | 215.00 | 215.00 | 4,095 |
| Jul 4, 2024 | 222.00 | 223.00 | 216.00 | 220.00 | 220.00 | 1,118 |
| Jul 3, 2024 | 226.00 | 226.00 | 220.00 | 223.00 | 223.00 | 1,417 |
| Jul 2, 2024 | 226.00 | 226.00 | 223.00 | 226.00 | 226.00 | 1,566 |
| Jul 1, 2024 | 228.00 | 229.00 | 225.00 | 226.00 | 226.00 | 1,488 |
| Jun 28, 2024 | 229.00 | 229.00 | 225.00 | 228.00 | 228.00 | 1,022 |
| Jun 27, 2024 | 230.00 | 230.00 | 225.00 | 229.00 | 229.00 | 1,434 |
| Jun 26, 2024 | 229.00 | 230.00 | 227.00 | 230.00 | 230.00 | 381 |
| Jun 25, 2024 | 230.00 | 230.00 | 225.00 | 229.00 | 229.00 | 513 |
| Jun 24, 2024 | 232.00 | 232.00 | 226.00 | 229.00 | 229.00 | 2,114 |
| Jun 20, 2024 | 228.00 | 229.00 | 224.00 | 224.00 | 224.00 | 3,203 |
| Jun 19, 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 1,919 |
| Jun 18, 2024 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 601 |
| Jun 17, 2024 | 223.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2,283 |
| Jun 14, 2024 | 223.00 | 227.00 | 222.00 | 223.00 | 223.00 | 6,871 |
| Jun 13, 2024 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 2,362 |
| Jun 12, 2024 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 1,652 |
| Jun 11, 2024 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | 1,298 |
| Jun 10, 2024 | 223.00 | 224.00 | 216.00 | 224.00 | 224.00 | 2,830 |
| Jun 7, 2024 | 224.00 | 225.00 | 222.00 | 223.00 | 223.00 | 1,146 |
| Jun 5, 2024 | 225.00 | 226.00 | 221.00 | 224.00 | 224.00 | 1,140 |
| Jun 4, 2024 | 223.00 | 225.00 | 220.00 | 223.00 | 223.00 | 2,208 |
| Jun 3, 2024 | 229.00 | 229.00 | 222.00 | 223.00 | 223.00 | 3,035 |
| May 31, 2024 | 228.00 | 236.00 | 220.00 | 229.00 | 229.00 | 4,299 |
| May 30, 2024 | 232.00 | 238.00 | 225.00 | 228.00 | 228.00 | 2,872 |
| May 29, 2024 | 228.00 | 235.00 | 222.00 | 232.00 | 232.00 | 3,523 |
| May 28, 2024 | 228.00 | 238.00 | 220.00 | 231.00 | 231.00 | 6,266 |
| May 27, 2024 | 220.00 | 228.00 | 218.00 | 228.00 | 228.00 | 4,170 |
| May 24, 2024 | 216.00 | 222.00 | 212.00 | 220.00 | 220.00 | 7,502 |
| May 23, 2024 | 215.00 | 217.00 | 213.00 | 217.00 | 217.00 | 2,598 |
| May 22, 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 3,279 |
| May 21, 2024 | 215.00 | 217.00 | 212.00 | 214.00 | 214.00 | 2,388 |
| May 20, 2024 | 216.00 | 217.00 | 210.00 | 211.00 | 211.00 | 2,725 |
| May 17, 2024 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | 619 |
| May 16, 2024 | 215.00 | 218.00 | 213.00 | 215.00 | 215.00 | 2,367 |
| May 15, 2024 | 213.00 | 214.00 | 210.00 | 214.00 | 214.00 | 3,730 |
| May 14, 2024 | 205.00 | 212.00 | 200.00 | 212.00 | 212.00 | 4,305 |
| May 13, 2024 | 212.00 | 213.00 | 205.00 | 205.00 | 205.00 | 2,894 |
| May 10, 2024 | 219.00 | 219.00 | 212.00 | 214.00 | 214.00 | 3,937 |
| May 8, 2024 | 4.75 Dividend | |||||
| May 8, 2024 | 220.00 | 222.00 | 216.00 | 219.00 | 219.00 | 3,417 |
| May 7, 2024 | 202.00 | 219.00 | 202.00 | 219.00 | 214.25 | 11,575 |
| May 6, 2024 | 197.00 | 201.00 | 193.00 | 193.00 | 188.81 | 3,807 |
| May 3, 2024 | 201.00 | 202.00 | 197.00 | 197.00 | 192.73 | 3,834 |
| May 2, 2024 | 198.50 | 206.00 | 195.50 | 198.50 | 194.19 | 12,702 |
| Apr 30, 2024 | 195.00 | 205.00 | 195.00 | 198.50 | 194.19 | 1,813 |
| Apr 29, 2024 | 191.00 | 195.00 | 188.00 | 195.00 | 190.77 | 2,001 |
| Apr 26, 2024 | 193.50 | 193.50 | 189.00 | 191.00 | 186.86 | 1,318 |
| Apr 25, 2024 | 187.00 | 191.00 | 187.00 | 189.00 | 184.90 | 1,820 |
| Apr 24, 2024 | 201.00 | 201.00 | 185.00 | 187.00 | 182.94 | 4,025 |
| Apr 23, 2024 | 187.00 | 190.50 | 184.00 | 188.50 | 184.41 | 4,987 |
| Apr 22, 2024 | 191.00 | 194.00 | 185.00 | 186.50 | 182.45 | 4,637 |
| Apr 19, 2024 | 196.00 | 196.00 | 189.00 | 190.00 | 185.88 | 1,612 |
| Apr 18, 2024 | 203.00 | 203.00 | 195.00 | 196.00 | 191.75 | 823 |
| Apr 17, 2024 | 203.00 | 203.00 | 195.00 | 197.50 | 193.22 | 5,322 |