46.44
-2.52
(-5.15%)
At close: 5:29:32 PM GMT+2
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 9, 2025 | 48.96 | 48.96 | 45.10 | 46.44 | 46.44 | 289,303 |
| Apr 8, 2025 | 51.49 | 51.49 | 46.76 | 48.96 | 48.96 | 336,188 |
| Apr 7, 2025 | 51.80 | 52.77 | 48.02 | 48.02 | 48.02 | 158,151 |
| Apr 4, 2025 | 56.00 | 56.00 | 52.80 | 53.50 | 53.50 | 134,800 |
| Apr 3, 2025 | 52.60 | 57.20 | 51.90 | 55.50 | 55.50 | 147,885 |
| Apr 2, 2025 | 54.90 | 55.00 | 52.80 | 53.90 | 53.90 | 227,808 |
| Apr 1, 2025 | 53.30 | 54.70 | 52.80 | 54.60 | 54.60 | 56,499 |
| Mar 31, 2025 | 53.60 | 53.60 | 52.50 | 53.10 | 53.10 | 38,295 |
| Mar 28, 2025 | 54.10 | 55.50 | 53.90 | 54.40 | 54.40 | 89,077 |
| Mar 27, 2025 | 53.30 | 54.20 | 53.00 | 53.90 | 53.90 | 381,536 |
| Mar 26, 2025 | 54.40 | 54.40 | 52.40 | 52.90 | 52.90 | 94,592 |
| Mar 25, 2025 | 52.70 | 53.50 | 52.10 | 53.50 | 53.50 | 42,514 |
| Mar 24, 2025 | 55.00 | 55.00 | 52.60 | 52.80 | 52.80 | 116,251 |
| Mar 21, 2025 | 55.00 | 55.00 | 53.60 | 54.60 | 54.60 | 122,338 |
| Mar 20, 2025 | 55.00 | 55.80 | 54.20 | 54.80 | 54.80 | 69,032 |
| Mar 19, 2025 | 54.90 | 55.30 | 54.60 | 55.30 | 55.30 | 42,849 |
| Mar 18, 2025 | 55.30 | 55.50 | 54.70 | 54.90 | 54.90 | 828,026 |
| Mar 17, 2025 | 55.80 | 56.20 | 54.70 | 55.30 | 55.30 | 147,064 |
| Mar 14, 2025 | 55.50 | 56.80 | 55.30 | 55.70 | 55.70 | 464,544 |
| Mar 13, 2025 | 55.30 | 56.00 | 54.10 | 54.80 | 54.80 | 68,073 |
| Mar 12, 2025 | 55.90 | 56.70 | 55.40 | 55.40 | 55.40 | 78,264 |
| Mar 11, 2025 | 56.40 | 56.50 | 55.60 | 55.90 | 55.90 | 30,964 |
| Mar 10, 2025 | 56.10 | 56.80 | 55.60 | 55.90 | 55.90 | 31,762 |
| Mar 7, 2025 | 55.70 | 56.60 | 55.60 | 56.10 | 56.10 | 53,685 |
| Mar 6, 2025 | 58.10 | 58.20 | 55.30 | 55.60 | 55.60 | 1,034,433 |
| Mar 5, 2025 | 58.30 | 59.00 | 57.00 | 58.20 | 58.20 | 66,509 |
| Mar 4, 2025 | 60.90 | 60.90 | 58.50 | 58.50 | 58.50 | 36,129 |
| Mar 3, 2025 | 62.00 | 62.00 | 60.30 | 61.00 | 61.00 | 78,572 |
| Feb 28, 2025 | 59.10 | 62.00 | 59.10 | 62.00 | 62.00 | 239,393 |
| Feb 27, 2025 | 58.70 | 59.90 | 58.30 | 59.60 | 59.60 | 57,443 |
| Feb 26, 2025 | 58.90 | 60.00 | 58.20 | 58.20 | 58.20 | 25,378 |
| Feb 25, 2025 | 59.70 | 60.30 | 58.90 | 58.90 | 58.90 | 39,762 |
| Feb 24, 2025 | 59.00 | 60.40 | 59.00 | 59.40 | 59.40 | 38,306 |
| Feb 21, 2025 | 59.50 | 60.50 | 58.50 | 58.50 | 58.50 | 38,190 |
| Feb 20, 2025 | 59.80 | 61.60 | 59.40 | 59.40 | 59.40 | 94,393 |
| Feb 19, 2025 | 61.80 | 62.00 | 59.60 | 59.60 | 59.60 | 166,944 |
| Feb 18, 2025 | 62.50 | 63.30 | 60.60 | 60.90 | 60.90 | 195,632 |
| Feb 17, 2025 | 64.10 | 64.40 | 60.60 | 62.10 | 62.10 | 231,973 |
| Feb 14, 2025 | 65.10 | 65.10 | 63.00 | 64.20 | 64.20 | 33,659 |
| Feb 13, 2025 | 62.20 | 65.40 | 61.90 | 64.90 | 64.90 | 38,905 |
| Feb 12, 2025 | 63.00 | 64.20 | 61.80 | 62.20 | 62.20 | 16,467 |
| Feb 11, 2025 | 64.00 | 64.00 | 62.70 | 63.30 | 63.30 | 8,082 |
| Feb 10, 2025 | 63.60 | 64.70 | 63.10 | 64.00 | 64.00 | 31,046 |
| Feb 7, 2025 | 65.00 | 65.40 | 63.70 | 63.80 | 63.80 | 15,105 |
| Feb 6, 2025 | 63.80 | 65.00 | 63.10 | 65.00 | 65.00 | 30,992 |
| Feb 5, 2025 | 62.10 | 64.00 | 62.10 | 63.70 | 63.70 | 16,710 |
| Feb 4, 2025 | 62.80 | 62.80 | 61.50 | 62.50 | 62.50 | 16,338 |
| Feb 3, 2025 | 61.40 | 62.20 | 60.90 | 62.20 | 62.20 | 14,147 |
| Jan 31, 2025 | 65.10 | 65.10 | 62.60 | 62.60 | 62.60 | 39,081 |
| Jan 30, 2025 | 62.60 | 65.10 | 62.60 | 64.90 | 64.90 | 18,072 |
| Jan 29, 2025 | 62.70 | 63.30 | 62.30 | 62.90 | 62.90 | 29,067 |
| Jan 28, 2025 | 62.00 | 62.90 | 61.70 | 62.70 | 62.70 | 42,227 |
| Jan 27, 2025 | 61.10 | 63.20 | 60.30 | 62.00 | 62.00 | 45,871 |
| Jan 24, 2025 | 60.90 | 62.30 | 60.90 | 61.40 | 61.40 | 51,159 |
| Jan 23, 2025 | 60.00 | 60.90 | 59.60 | 60.90 | 60.90 | 131,756 |
| Jan 22, 2025 | 61.00 | 61.60 | 59.80 | 60.30 | 60.30 | 52,253 |
| Jan 21, 2025 | 61.40 | 62.50 | 60.80 | 61.00 | 61.00 | 64,884 |
| Jan 20, 2025 | 61.60 | 62.80 | 61.40 | 61.40 | 61.40 | 19,830 |
| Jan 17, 2025 | 62.50 | 63.90 | 62.00 | 62.80 | 62.80 | 21,290 |
| Jan 16, 2025 | 63.70 | 63.70 | 61.70 | 62.70 | 62.70 | 23,004 |
| Jan 15, 2025 | 60.90 | 64.30 | 60.90 | 63.70 | 63.70 | 49,854 |
| Jan 14, 2025 | 59.90 | 61.60 | 59.90 | 61.10 | 61.10 | 37,349 |
| Jan 13, 2025 | 61.70 | 61.70 | 59.90 | 60.00 | 60.00 | 37,174 |
| Jan 10, 2025 | 61.30 | 62.20 | 61.20 | 61.80 | 61.80 | 69,120 |
| Jan 9, 2025 | 62.20 | 62.70 | 61.20 | 61.80 | 61.80 | 36,363 |
| Jan 8, 2025 | 63.30 | 64.20 | 61.30 | 61.80 | 61.80 | 53,115 |
| Jan 7, 2025 | 64.50 | 65.30 | 63.00 | 64.00 | 64.00 | 75,561 |
| Jan 3, 2025 | 64.30 | 64.60 | 63.70 | 63.90 | 63.90 | 41,171 |
| Jan 2, 2025 | 63.60 | 64.70 | 63.10 | 64.60 | 64.60 | 33,193 |
| Dec 30, 2024 | 64.40 | 64.90 | 63.80 | 64.00 | 64.00 | 25,620 |
| Dec 27, 2024 | 63.80 | 65.20 | 63.80 | 64.00 | 64.00 | 27,026 |
| Dec 23, 2024 | 63.60 | 64.20 | 63.20 | 64.20 | 64.20 | 15,937 |
| Dec 20, 2024 | 63.00 | 64.60 | 62.80 | 64.10 | 64.10 | 88,059 |
| Dec 19, 2024 | 64.60 | 64.70 | 63.00 | 63.30 | 63.30 | 47,567 |
| Dec 18, 2024 | 65.00 | 65.90 | 64.40 | 64.90 | 64.90 | 42,372 |
| Dec 17, 2024 | 65.20 | 65.50 | 64.20 | 65.00 | 65.00 | 36,694 |
| Dec 16, 2024 | 67.10 | 67.20 | 65.20 | 65.80 | 65.80 | 42,699 |
| Dec 13, 2024 | 67.80 | 67.80 | 66.00 | 66.70 | 66.70 | 31,176 |
| Dec 12, 2024 | 67.60 | 68.70 | 67.00 | 67.00 | 67.00 | 16,813 |
| Dec 11, 2024 | 68.60 | 68.60 | 67.30 | 67.60 | 67.60 | 97,067 |
| Dec 10, 2024 | 68.90 | 69.40 | 67.00 | 68.60 | 68.60 | 38,241 |
| Dec 9, 2024 | 69.10 | 69.15 | 66.90 | 69.00 | 69.00 | 93,100 |
| Dec 6, 2024 | 68.00 | 69.60 | 68.00 | 69.00 | 69.00 | 25,146 |
| Dec 5, 2024 | 72.20 | 72.20 | 67.80 | 68.00 | 68.00 | 87,370 |
| Dec 4, 2024 | 67.90 | 71.00 | 67.90 | 71.00 | 71.00 | 83,236 |
| Dec 3, 2024 | 68.90 | 69.60 | 68.40 | 69.40 | 69.40 | 61,194 |
| Dec 2, 2024 | 69.10 | 70.00 | 68.50 | 69.10 | 69.10 | 16,054 |
| Nov 29, 2024 | 69.50 | 69.60 | 68.10 | 69.40 | 69.40 | 35,954 |
| Nov 28, 2024 | 69.50 | 69.50 | 68.20 | 69.50 | 69.50 | 28,158 |
| Nov 27, 2024 | 65.90 | 68.10 | 65.20 | 68.00 | 68.00 | 55,059 |
| Nov 26, 2024 | 67.90 | 67.90 | 65.40 | 65.80 | 65.80 | 22,002 |
| Nov 25, 2024 | 66.20 | 68.00 | 66.20 | 67.50 | 67.50 | 97,717 |
| Nov 22, 2024 | 65.00 | 66.70 | 65.00 | 66.30 | 66.30 | 62,815 |
| Nov 21, 2024 | 66.00 | 66.00 | 64.90 | 65.00 | 65.00 | 38,393 |
| Nov 20, 2024 | 66.50 | 66.90 | 65.60 | 66.00 | 66.00 | 68,208 |
| Nov 19, 2024 | 66.70 | 67.50 | 65.20 | 66.20 | 66.20 | 101,329 |
| Nov 18, 2024 | 69.00 | 69.00 | 66.60 | 66.60 | 66.60 | 51,326 |
| Nov 15, 2024 | 69.80 | 69.90 | 68.60 | 68.70 | 68.70 | 32,102 |
| Nov 14, 2024 | 70.10 | 70.70 | 69.50 | 69.70 | 69.70 | 22,596 |
| Nov 13, 2024 | 71.00 | 72.00 | 69.10 | 70.10 | 70.10 | 71,383 |
| Nov 12, 2024 | 71.90 | 71.90 | 70.60 | 71.00 | 71.00 | 82,010 |
| Nov 11, 2024 | 72.70 | 73.50 | 72.00 | 72.40 | 72.40 | 32,503 |
| Nov 8, 2024 | 70.10 | 73.10 | 70.10 | 72.30 | 72.30 | 61,486 |
| Nov 7, 2024 | 70.10 | 72.90 | 70.10 | 71.20 | 71.20 | 38,518 |
| Nov 6, 2024 | 70.80 | 71.90 | 70.10 | 70.10 | 70.10 | 63,007 |
| Nov 5, 2024 | 70.60 | 72.00 | 70.20 | 70.50 | 70.50 | 45,453 |
| Nov 4, 2024 | 71.20 | 72.00 | 70.50 | 70.90 | 70.90 | 68,758 |
| Nov 1, 2024 | 70.90 | 72.30 | 70.90 | 72.00 | 72.00 | 50,987 |
| Oct 31, 2024 | 70.30 | 71.60 | 70.10 | 71.00 | 71.00 | 79,391 |
| Oct 30, 2024 | 0.50 Dividend | |||||
| Oct 30, 2024 | 73.00 | 73.30 | 70.90 | 73.30 | 73.30 | 52,919 |
| Oct 29, 2024 | 73.80 | 74.30 | 71.90 | 73.00 | 72.50 | 47,277 |
| Oct 28, 2024 | 72.90 | 74.10 | 72.60 | 73.60 | 73.10 | 19,748 |
| Oct 25, 2024 | 73.20 | 74.20 | 72.40 | 72.90 | 72.40 | 30,836 |
| Oct 24, 2024 | 74.20 | 75.30 | 73.30 | 73.30 | 72.80 | 43,169 |
| Oct 23, 2024 | 73.80 | 75.50 | 73.60 | 73.80 | 73.29 | 230,937 |
| Oct 22, 2024 | 75.60 | 75.80 | 74.00 | 75.10 | 74.59 | 42,643 |
| Oct 21, 2024 | 76.80 | 78.40 | 75.00 | 76.00 | 75.48 | 41,567 |
| Oct 18, 2024 | 81.40 | 81.40 | 76.40 | 77.00 | 76.47 | 45,549 |
| Oct 17, 2024 | 82.60 | 82.60 | 80.70 | 81.40 | 80.84 | 141,518 |
| Oct 16, 2024 | 81.80 | 83.00 | 81.10 | 82.50 | 81.93 | 222,933 |
| Oct 15, 2024 | 83.00 | 83.20 | 81.30 | 81.80 | 81.24 | 55,790 |
| Oct 14, 2024 | 85.00 | 85.00 | 82.80 | 83.30 | 82.73 | 31,536 |
| Oct 11, 2024 | 83.00 | 85.30 | 82.10 | 85.00 | 84.42 | 24,077 |
| Oct 10, 2024 | 84.10 | 84.10 | 81.80 | 82.80 | 82.23 | 39,316 |
| Oct 9, 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 83.42 | 103,030 |
| Oct 8, 2024 | 81.00 | 85.20 | 81.00 | 83.00 | 82.43 | 69,474 |
| Oct 7, 2024 | 83.80 | 84.10 | 82.10 | 83.40 | 82.83 | 51,128 |
| Oct 4, 2024 | 84.00 | 84.90 | 82.90 | 83.40 | 82.83 | 31,299 |
| Oct 3, 2024 | 84.70 | 85.50 | 83.40 | 84.00 | 83.42 | 27,458 |
| Oct 2, 2024 | 85.00 | 85.40 | 82.50 | 84.90 | 84.32 | 34,659 |
| Oct 1, 2024 | 82.30 | 85.10 | 82.30 | 85.00 | 84.42 | 52,789 |
| Sep 30, 2024 | 81.60 | 82.80 | 80.70 | 82.80 | 82.23 | 36,366 |
| Sep 27, 2024 | 79.90 | 81.70 | 78.80 | 81.20 | 80.64 | 69,642 |
| Sep 26, 2024 | 80.00 | 80.50 | 79.50 | 79.90 | 79.35 | 39,533 |
| Sep 25, 2024 | 78.70 | 80.00 | 78.70 | 79.80 | 79.25 | 33,470 |
| Sep 24, 2024 | 79.50 | 80.00 | 77.40 | 78.70 | 78.16 | 46,363 |
| Sep 23, 2024 | 78.30 | 79.90 | 77.70 | 79.50 | 78.96 | 57,897 |
| Sep 20, 2024 | 75.00 | 78.50 | 74.80 | 78.50 | 77.96 | 394,881 |
| Sep 19, 2024 | 73.40 | 75.70 | 73.40 | 75.00 | 74.49 | 78,791 |
| Sep 18, 2024 | 73.30 | 73.40 | 72.60 | 73.00 | 72.50 | 11,376 |
| Sep 17, 2024 | 74.20 | 75.80 | 73.40 | 73.40 | 72.90 | 36,631 |
| Sep 16, 2024 | 74.70 | 75.60 | 73.80 | 74.30 | 73.79 | 26,024 |
| Sep 13, 2024 | 73.20 | 76.20 | 73.20 | 74.70 | 74.19 | 63,526 |
| Sep 12, 2024 | 72.20 | 73.60 | 72.20 | 72.30 | 71.80 | 18,342 |
| Sep 11, 2024 | 75.00 | 75.00 | 72.20 | 72.20 | 71.71 | 59,619 |
| Sep 10, 2024 | 73.10 | 75.70 | 73.10 | 75.00 | 74.49 | 36,066 |
| Sep 9, 2024 | 73.90 | 74.00 | 73.00 | 73.00 | 72.50 | 16,000 |
| Sep 6, 2024 | 73.20 | 74.50 | 72.80 | 73.90 | 73.39 | 33,205 |
| Sep 5, 2024 | 74.20 | 75.20 | 73.30 | 74.00 | 73.49 | 23,857 |
| Sep 4, 2024 | 74.50 | 74.50 | 71.70 | 74.20 | 73.69 | 35,722 |
| Sep 3, 2024 | 75.70 | 75.70 | 72.70 | 72.90 | 72.40 | 35,669 |
| Sep 2, 2024 | 74.90 | 75.80 | 73.30 | 75.70 | 75.18 | 82,843 |
| Aug 30, 2024 | 77.40 | 78.30 | 74.50 | 74.50 | 73.99 | 870,588 |
| Aug 29, 2024 | 79.30 | 80.00 | 77.00 | 77.10 | 76.57 | 22,388 |
| Aug 28, 2024 | 78.10 | 80.00 | 77.80 | 79.30 | 78.76 | 73,391 |
| Aug 27, 2024 | 79.90 | 80.20 | 78.10 | 78.50 | 77.96 | 48,068 |
| Aug 26, 2024 | 78.90 | 80.20 | 78.70 | 80.00 | 79.45 | 46,709 |
| Aug 23, 2024 | 79.00 | 79.30 | 77.50 | 78.90 | 78.36 | 52,126 |
| Aug 22, 2024 | 76.30 | 77.80 | 75.40 | 77.80 | 77.27 | 91,478 |
| Aug 21, 2024 | 78.00 | 79.00 | 74.30 | 75.20 | 74.68 | 65,862 |
| Aug 20, 2024 | 78.30 | 79.60 | 76.50 | 76.50 | 75.98 | 43,139 |
| Aug 19, 2024 | 78.50 | 78.70 | 77.00 | 77.90 | 77.37 | 50,553 |
| Aug 16, 2024 | 76.10 | 78.00 | 76.10 | 76.60 | 76.08 | 43,735 |
| Aug 15, 2024 | 77.70 | 78.00 | 76.00 | 76.10 | 75.58 | 57,349 |
| Aug 14, 2024 | 74.00 | 77.30 | 74.00 | 76.80 | 76.27 | 88,348 |
| Aug 13, 2024 | 72.60 | 74.30 | 71.70 | 73.50 | 73.00 | 199,268 |
| Aug 12, 2024 | 71.50 | 72.30 | 70.80 | 72.30 | 71.80 | 68,769 |
| Aug 9, 2024 | 72.20 | 74.00 | 71.70 | 72.80 | 72.30 | 69,004 |
| Aug 8, 2024 | 71.90 | 71.90 | 70.50 | 71.40 | 70.91 | 28,562 |
| Aug 7, 2024 | 69.10 | 72.50 | 69.10 | 72.10 | 71.61 | 33,880 |
| Aug 6, 2024 | 67.90 | 70.00 | 66.30 | 69.00 | 68.53 | 55,624 |
| Aug 5, 2024 | 68.40 | 69.00 | 65.00 | 67.00 | 66.54 | 95,277 |
| Aug 2, 2024 | 70.10 | 71.20 | 67.90 | 70.90 | 70.41 | 30,050 |
| Aug 1, 2024 | 69.30 | 72.20 | 69.30 | 70.00 | 69.52 | 39,776 |
| Jul 31, 2024 | 70.70 | 71.00 | 69.70 | 69.70 | 69.22 | 86,297 |
| Jul 30, 2024 | 70.50 | 72.20 | 70.50 | 71.00 | 70.51 | 34,766 |
| Jul 29, 2024 | 70.20 | 71.40 | 70.20 | 70.80 | 70.32 | 36,931 |
| Jul 26, 2024 | 71.30 | 71.30 | 70.10 | 70.10 | 69.62 | 30,098 |
| Jul 25, 2024 | 71.90 | 71.90 | 69.30 | 71.30 | 70.81 | 40,062 |
| Jul 24, 2024 | 72.20 | 72.50 | 71.30 | 71.90 | 71.41 | 12,392 |
| Jul 23, 2024 | 74.00 | 74.00 | 71.80 | 72.80 | 72.30 | 18,750 |
| Jul 22, 2024 | 71.70 | 74.10 | 70.50 | 73.40 | 72.90 | 41,992 |
| Jul 19, 2024 | 70.00 | 72.10 | 69.20 | 71.70 | 71.21 | 23,419 |
| Jul 18, 2024 | 70.00 | 70.80 | 69.70 | 70.80 | 70.32 | 17,402 |
| Jul 17, 2024 | 71.20 | 71.20 | 69.20 | 70.00 | 69.52 | 62,410 |
| Jul 16, 2024 | 70.10 | 70.90 | 69.60 | 70.30 | 69.82 | 67,663 |
| Jul 15, 2024 | 70.40 | 70.50 | 69.90 | 70.20 | 69.72 | 48,699 |
| Jul 12, 2024 | 70.80 | 70.80 | 69.60 | 70.50 | 70.02 | 63,422 |
| Jul 11, 2024 | 71.90 | 71.90 | 69.60 | 70.40 | 69.92 | 41,824 |
| Jul 10, 2024 | 72.20 | 72.50 | 71.40 | 71.90 | 71.41 | 37,740 |
| Jul 9, 2024 | 70.30 | 71.70 | 70.30 | 71.70 | 71.21 | 37,384 |
| Jul 8, 2024 | 70.50 | 70.90 | 69.60 | 70.50 | 70.02 | 19,008 |
| Jul 5, 2024 | 70.60 | 70.60 | 68.70 | 70.30 | 69.82 | 52,911 |
| Jul 4, 2024 | 71.60 | 71.60 | 69.80 | 70.70 | 70.22 | 22,069 |
| Jul 3, 2024 | 68.60 | 70.60 | 68.60 | 70.60 | 70.12 | 41,428 |
| Jul 2, 2024 | 69.80 | 70.00 | 68.10 | 68.60 | 68.13 | 30,454 |
| Jul 1, 2024 | 70.30 | 70.50 | 68.70 | 69.80 | 69.32 | 41,059 |
| Jun 28, 2024 | 70.30 | 71.40 | 69.70 | 70.50 | 70.02 | 56,944 |
| Jun 27, 2024 | 68.80 | 70.90 | 68.00 | 70.30 | 69.82 | 15,314 |
| Jun 26, 2024 | 69.50 | 70.60 | 68.80 | 68.80 | 68.33 | 33,018 |
| Jun 25, 2024 | 71.10 | 71.10 | 68.90 | 69.40 | 68.92 | 34,513 |
| Jun 24, 2024 | 71.30 | 71.40 | 69.50 | 70.60 | 70.12 | 45,691 |
| Jun 20, 2024 | 68.30 | 71.30 | 68.30 | 71.30 | 70.81 | 69,970 |
| Jun 19, 2024 | 71.00 | 71.50 | 68.20 | 68.20 | 67.73 | 26,777 |
| Jun 18, 2024 | 71.50 | 72.30 | 70.60 | 71.90 | 71.41 | 50,166 |
| Jun 17, 2024 | 71.30 | 71.90 | 70.10 | 71.50 | 71.01 | 26,493 |
| Jun 14, 2024 | 72.50 | 72.50 | 70.30 | 71.40 | 70.91 | 26,178 |
| Jun 13, 2024 | 71.80 | 73.60 | 70.60 | 72.50 | 72.00 | 56,908 |
| Jun 12, 2024 | 69.80 | 72.00 | 69.40 | 71.80 | 71.31 | 105,686 |
| Jun 11, 2024 | 70.70 | 71.70 | 69.60 | 69.80 | 69.32 | 51,362 |
| Jun 10, 2024 | 71.60 | 71.60 | 70.00 | 70.70 | 70.22 | 36,955 |
| Jun 7, 2024 | 73.10 | 73.10 | 70.80 | 71.60 | 71.11 | 31,558 |
| Jun 5, 2024 | 73.80 | 74.80 | 72.70 | 73.20 | 72.70 | 20,659 |
| Jun 4, 2024 | 72.10 | 74.00 | 72.10 | 73.80 | 73.29 | 23,389 |
| Jun 3, 2024 | 72.00 | 73.40 | 70.60 | 72.70 | 72.20 | 246,876 |
| May 31, 2024 | 69.50 | 72.60 | 69.50 | 71.10 | 70.61 | 202,218 |
| May 30, 2024 | 69.30 | 72.40 | 69.10 | 71.90 | 71.41 | 68,375 |
| May 29, 2024 | 73.10 | 73.10 | 69.30 | 69.30 | 68.83 | 84,774 |
| May 28, 2024 | 72.30 | 73.80 | 72.00 | 72.90 | 72.40 | 87,191 |
| May 27, 2024 | 75.40 | 75.40 | 71.10 | 72.10 | 71.61 | 76,287 |
| May 24, 2024 | 72.20 | 73.30 | 71.80 | 72.50 | 72.00 | 38,854 |
| May 23, 2024 | 76.30 | 76.40 | 72.70 | 72.70 | 72.20 | 45,074 |
| May 22, 2024 | 76.90 | 77.30 | 75.20 | 76.40 | 75.88 | 47,995 |
| May 21, 2024 | 77.00 | 78.40 | 76.40 | 76.90 | 76.37 | 31,517 |
| May 20, 2024 | 78.80 | 79.30 | 77.50 | 77.80 | 77.27 | 38,557 |
| May 17, 2024 | 78.00 | 78.30 | 77.20 | 78.00 | 77.47 | 21,636 |
| May 16, 2024 | 79.80 | 80.70 | 77.80 | 77.90 | 77.37 | 58,340 |
| May 15, 2024 | 79.40 | 80.40 | 78.80 | 79.40 | 78.86 | 72,967 |
| May 14, 2024 | 76.10 | 79.50 | 75.60 | 79.50 | 78.96 | 66,877 |
| May 13, 2024 | 75.10 | 76.50 | 74.90 | 76.10 | 75.58 | 96,761 |
| May 10, 2024 | 74.70 | 75.50 | 73.90 | 75.00 | 74.49 | 266,863 |
| May 8, 2024 | 74.00 | 75.00 | 73.80 | 73.80 | 73.29 | 33,933 |
| May 7, 2024 | 74.50 | 74.90 | 72.90 | 73.50 | 73.00 | 251,316 |
| May 6, 2024 | 72.60 | 73.50 | 71.80 | 72.90 | 72.40 | 96,360 |
| May 3, 2024 | 74.30 | 74.30 | 71.70 | 72.50 | 72.00 | 584,196 |
| May 2, 2024 | 73.80 | 75.00 | 73.70 | 74.00 | 73.49 | 50,418 |
| Apr 30, 2024 | 75.00 | 75.60 | 73.90 | 74.70 | 74.19 | 43,183 |
| Apr 29, 2024 | 0.50 Dividend | |||||
| Apr 29, 2024 | 77.60 | 77.60 | 74.30 | 75.00 | 74.49 | 74,718 |
| Apr 26, 2024 | 72.50 | 76.00 | 72.50 | 75.90 | 74.88 | 106,817 |
| Apr 25, 2024 | 77.00 | 77.00 | 71.00 | 71.70 | 70.74 | 42,137 |
| Apr 24, 2024 | 77.80 | 77.80 | 73.40 | 73.50 | 72.52 | 51,072 |
| Apr 23, 2024 | 74.70 | 76.70 | 74.70 | 76.50 | 75.48 | 48,083 |
| Apr 22, 2024 | 74.00 | 76.10 | 73.20 | 74.70 | 73.70 | 59,583 |
| Apr 19, 2024 | 73.60 | 74.70 | 69.60 | 74.50 | 73.50 | 107,446 |
| Apr 18, 2024 | 71.10 | 75.40 | 71.10 | 75.10 | 74.09 | 47,120 |
| Apr 17, 2024 | 72.00 | 73.20 | 71.20 | 71.90 | 70.94 | 30,069 |
| Apr 16, 2024 | 73.10 | 74.40 | 71.40 | 72.40 | 71.43 | 40,960 |
| Apr 15, 2024 | 74.10 | 74.80 | 73.30 | 73.30 | 72.32 | 34,247 |
| Apr 12, 2024 | 73.40 | 75.50 | 73.40 | 74.00 | 73.01 | 70,304 |
| Apr 11, 2024 | 72.20 | 73.40 | 70.90 | 71.90 | 70.94 | 80,651 |
| Apr 10, 2024 | 75.20 | 76.20 | 73.10 | 73.50 | 72.52 | 30,024 |
| Apr 9, 2024 | 73.90 | 76.00 | 72.30 | 75.20 | 74.19 | 47,846 |