Stockholm - Free Realtime Quote SEK
AB Sagax (publ) (SAGA-A.ST)
202.00
-7.00
(-3.35%)
As of 12:41:15 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 208.00 | 209.00 | 202.00 | 202.00 | 202.00 | 360 |
| May 16, 2025 | 211.00 | 211.00 | 207.00 | 209.00 | 209.00 | 722 |
| May 15, 2025 | 213.00 | 213.00 | 207.00 | 210.00 | 210.00 | 1,256 |
| May 14, 2025 | 214.00 | 215.00 | 210.00 | 215.00 | 215.00 | 874 |
| May 13, 2025 | 210.00 | 213.00 | 210.00 | 212.00 | 212.00 | 263 |
| May 12, 2025 | 214.00 | 215.00 | 209.00 | 210.00 | 210.00 | 984 |
| May 9, 2025 | 3.5 Dividend | |||||
| May 9, 2025 | 214.00 | 215.00 | 205.00 | 211.00 | 211.00 | 1,907 |
| May 8, 2025 | 216.00 | 219.00 | 201.00 | 201.00 | 197.50 | 2,054 |
| May 7, 2025 | 217.00 | 227.00 | 215.00 | 227.00 | 223.05 | 1,370 |
| May 6, 2025 | 224.05 | 224.05 | 215.05 | 215.05 | 211.31 | 1,424 |
| May 5, 2025 | 237.75 | 237.75 | 221.10 | 222.20 | 218.33 | 1,869 |
| May 2, 2025 | 218.35 | 239.95 | 217.80 | 239.95 | 235.77 | 1,451 |
| Apr 30, 2025 | 215.50 | 220.00 | 210.00 | 216.95 | 213.17 | 6,207 |
| Apr 29, 2025 | 217.80 | 220.05 | 214.20 | 215.00 | 211.26 | 2,787 |
| Apr 28, 2025 | 221.15 | 221.15 | 216.60 | 216.65 | 212.88 | 694 |
| Apr 25, 2025 | 218.00 | 220.00 | 212.80 | 212.80 | 209.09 | 83 |
| Apr 24, 2025 | 220.00 | 220.10 | 215.00 | 216.70 | 212.93 | 417 |
| Apr 23, 2025 | 230.00 | 230.00 | 212.80 | 212.80 | 209.09 | 1,101 |
| Apr 22, 2025 | 208.05 | 220.00 | 208.05 | 220.00 | 216.17 | 1,757 |
| Apr 17, 2025 | 213.15 | 214.60 | 201.00 | 201.00 | 197.50 | 1,135 |
| Apr 16, 2025 | 209.15 | 214.80 | 209.15 | 210.35 | 206.69 | 364 |
| Apr 15, 2025 | 206.75 | 211.25 | 206.75 | 211.25 | 207.57 | 280 |
| Apr 14, 2025 | 198.00 | 203.55 | 198.00 | 203.40 | 199.86 | 3,166 |
| Apr 11, 2025 | 195.98 | 198.32 | 194.00 | 196.00 | 192.59 | 4,665 |
| Apr 10, 2025 | 195.00 | 196.20 | 190.10 | 194.66 | 191.27 | 509 |
| Apr 9, 2025 | 192.80 | 192.80 | 175.94 | 182.50 | 179.32 | 3,290 |
| Apr 8, 2025 | 190.98 | 205.00 | 184.00 | 192.80 | 189.44 | 4,043 |
| Apr 7, 2025 | 202.00 | 202.00 | 188.90 | 192.76 | 189.40 | 4,977 |
| Apr 4, 2025 | 216.00 | 217.00 | 201.00 | 204.00 | 200.45 | 2,229 |
| Apr 3, 2025 | 209.00 | 220.00 | 209.00 | 216.00 | 212.24 | 1,234 |
| Apr 2, 2025 | 212.00 | 212.00 | 209.00 | 210.00 | 206.34 | 803 |
| Apr 1, 2025 | 210.00 | 214.00 | 210.00 | 211.00 | 207.33 | 408 |
| Mar 31, 2025 | 212.00 | 214.00 | 208.00 | 209.00 | 205.36 | 1,387 |
| Mar 28, 2025 | 210.00 | 215.00 | 210.00 | 212.00 | 208.31 | 1,030 |
| Mar 27, 2025 | 205.00 | 207.00 | 204.00 | 206.00 | 202.41 | 471 |
| Mar 26, 2025 | 204.00 | 206.00 | 202.00 | 206.00 | 202.41 | 469 |
| Mar 25, 2025 | 202.00 | 206.00 | 200.00 | 206.00 | 202.41 | 759 |
| Mar 24, 2025 | 207.00 | 207.00 | 202.00 | 204.00 | 200.45 | 1,441 |
| Mar 21, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 202.41 | 1,979 |
| Mar 20, 2025 | 207.00 | 217.00 | 206.00 | 217.00 | 213.22 | 962 |
| Mar 19, 2025 | 209.00 | 210.00 | 207.00 | 207.00 | 203.40 | 1,130 |
| Mar 18, 2025 | 208.00 | 210.00 | 205.00 | 209.00 | 205.36 | 5,568 |
| Mar 17, 2025 | 210.00 | 211.00 | 206.00 | 211.00 | 207.33 | 2,772 |
| Mar 14, 2025 | 203.00 | 209.00 | 203.00 | 209.00 | 205.36 | 840 |
| Mar 13, 2025 | 205.00 | 206.00 | 203.00 | 203.00 | 199.47 | 1,027 |
| Mar 12, 2025 | 208.00 | 209.00 | 205.00 | 206.00 | 202.41 | 476 |
| Mar 11, 2025 | 211.00 | 213.00 | 207.00 | 207.00 | 203.40 | 2,967 |
| Mar 10, 2025 | 214.00 | 216.00 | 213.00 | 214.00 | 210.27 | 559 |
| Mar 7, 2025 | 211.00 | 216.00 | 209.00 | 213.00 | 209.29 | 3,674 |
| Mar 6, 2025 | 222.00 | 222.00 | 209.00 | 212.00 | 208.31 | 4,639 |
| Mar 5, 2025 | 226.00 | 227.00 | 216.00 | 216.00 | 212.24 | 1,744 |
| Mar 4, 2025 | 226.00 | 227.00 | 224.00 | 227.00 | 223.05 | 4,125 |
| Mar 3, 2025 | 222.00 | 226.00 | 222.00 | 226.00 | 222.06 | 2,809 |
| Feb 28, 2025 | 220.00 | 224.00 | 218.00 | 224.00 | 220.10 | 1,270 |
| Feb 27, 2025 | 222.00 | 223.00 | 219.00 | 223.00 | 219.12 | 354 |
| Feb 26, 2025 | 223.00 | 225.00 | 222.00 | 223.00 | 219.12 | 1,214 |
| Feb 25, 2025 | 222.00 | 226.00 | 220.00 | 222.00 | 218.13 | 3,254 |
| Feb 24, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 220.10 | 4,438 |
| Feb 21, 2025 | 221.00 | 225.00 | 218.00 | 220.00 | 216.17 | 3,986 |
| Feb 20, 2025 | 222.00 | 227.00 | 220.00 | 227.00 | 223.05 | 1,321 |
| Feb 19, 2025 | 227.00 | 228.00 | 220.00 | 228.00 | 224.03 | 704 |
| Feb 18, 2025 | 233.00 | 233.00 | 228.00 | 231.00 | 226.98 | 1,675 |
| Feb 17, 2025 | 239.00 | 239.00 | 233.00 | 233.00 | 228.94 | 1,339 |
| Feb 14, 2025 | 235.00 | 238.00 | 234.00 | 237.00 | 232.87 | 84 |
| Feb 13, 2025 | 232.00 | 239.00 | 232.00 | 239.00 | 234.84 | 572 |
| Feb 12, 2025 | 234.00 | 235.00 | 229.00 | 230.00 | 226.00 | 431 |
| Feb 11, 2025 | 237.00 | 237.00 | 231.00 | 235.00 | 230.91 | 1,058 |
| Feb 10, 2025 | 240.00 | 241.00 | 237.00 | 237.00 | 232.87 | 548 |
| Feb 7, 2025 | 245.00 | 245.00 | 237.00 | 239.00 | 234.84 | 345 |
| Feb 6, 2025 | 244.00 | 244.00 | 241.00 | 243.00 | 238.77 | 2,253 |
| Feb 5, 2025 | 237.00 | 245.00 | 237.00 | 243.00 | 238.77 | 2,330 |
| Feb 4, 2025 | 242.00 | 242.00 | 237.00 | 238.00 | 233.86 | 518 |
| Feb 3, 2025 | 243.00 | 243.00 | 237.00 | 242.00 | 237.79 | 658 |
| Jan 31, 2025 | 244.00 | 246.00 | 241.00 | 244.00 | 239.75 | 5,481 |
| Jan 30, 2025 | 241.00 | 247.00 | 241.00 | 244.00 | 239.75 | 3,052 |
| Jan 29, 2025 | 242.00 | 243.00 | 237.00 | 241.00 | 236.80 | 2,853 |
| Jan 28, 2025 | 239.00 | 243.00 | 237.00 | 243.00 | 238.77 | 2,556 |
| Jan 27, 2025 | 235.00 | 242.00 | 234.00 | 238.00 | 233.86 | 5,547 |
| Jan 24, 2025 | 239.00 | 239.00 | 235.00 | 235.00 | 230.91 | 1,777 |
| Jan 23, 2025 | 233.00 | 238.00 | 233.00 | 238.00 | 233.86 | 4,438 |
| Jan 22, 2025 | 234.00 | 235.00 | 231.00 | 232.00 | 227.96 | 1,683 |
| Jan 21, 2025 | 231.00 | 234.00 | 230.00 | 233.00 | 228.94 | 1,034 |
| Jan 20, 2025 | 236.00 | 236.00 | 230.00 | 231.00 | 226.98 | 2,446 |
| Jan 17, 2025 | 232.00 | 237.00 | 232.00 | 236.00 | 231.89 | 4,441 |
| Jan 16, 2025 | 230.00 | 231.00 | 226.00 | 231.00 | 226.98 | 1,197 |
| Jan 15, 2025 | 224.00 | 233.00 | 224.00 | 228.00 | 224.03 | 1,719 |
| Jan 14, 2025 | 215.00 | 224.00 | 215.00 | 224.00 | 220.10 | 4,258 |
| Jan 13, 2025 | 215.00 | 216.00 | 207.00 | 207.00 | 203.40 | 1,249 |
| Jan 10, 2025 | 219.00 | 219.00 | 212.00 | 216.00 | 212.24 | 759 |
| Jan 9, 2025 | 214.00 | 218.00 | 214.00 | 218.00 | 214.20 | 320 |
| Jan 8, 2025 | 215.00 | 219.00 | 214.00 | 214.00 | 210.27 | 786 |
| Jan 7, 2025 | 224.00 | 226.00 | 216.00 | 217.00 | 213.22 | 2,345 |
| Jan 3, 2025 | 226.00 | 228.00 | 222.00 | 222.00 | 218.13 | 161 |
| Jan 2, 2025 | 226.00 | 228.00 | 225.00 | 226.00 | 222.06 | 318 |
| Dec 30, 2024 | 225.00 | 228.00 | 224.00 | 225.00 | 221.08 | 1,801 |
| Dec 27, 2024 | 225.00 | 227.00 | 224.00 | 226.00 | 222.06 | 388 |
| Dec 23, 2024 | 227.00 | 227.00 | 223.00 | 225.00 | 221.08 | 323 |
| Dec 20, 2024 | 220.00 | 227.00 | 220.00 | 227.00 | 223.05 | 1,159 |
| Dec 19, 2024 | 223.00 | 228.00 | 222.00 | 223.00 | 219.12 | 1,266 |
| Dec 18, 2024 | 227.00 | 230.00 | 225.00 | 230.00 | 226.00 | 1,392 |
| Dec 17, 2024 | 229.00 | 229.00 | 225.00 | 227.00 | 223.05 | 808 |
| Dec 16, 2024 | 230.00 | 230.00 | 226.00 | 227.00 | 223.05 | 1,897 |
| Dec 13, 2024 | 235.00 | 235.00 | 230.00 | 232.00 | 227.96 | 342 |
| Dec 12, 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 229.93 | 1,334 |
| Dec 11, 2024 | 236.00 | 237.00 | 233.00 | 237.00 | 232.87 | 671 |
| Dec 10, 2024 | 231.00 | 236.00 | 231.00 | 236.00 | 231.89 | 1,171 |
| Dec 9, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 227.96 | 268 |
| Dec 6, 2024 | 233.00 | 237.00 | 233.00 | 237.00 | 232.87 | 712 |
| Dec 5, 2024 | 240.00 | 240.00 | 233.00 | 233.00 | 228.94 | 251 |
| Dec 4, 2024 | 241.00 | 241.00 | 239.00 | 239.00 | 234.84 | 1,115 |
| Dec 3, 2024 | 240.00 | 242.00 | 239.00 | 239.00 | 234.84 | 394 |
| Dec 2, 2024 | 240.00 | 242.00 | 239.00 | 240.00 | 235.82 | 1,155 |
| Nov 29, 2024 | 241.00 | 241.00 | 240.00 | 241.00 | 236.80 | 70 |
| Nov 28, 2024 | 244.00 | 244.00 | 241.00 | 241.00 | 236.80 | 54 |
| Nov 27, 2024 | 235.00 | 241.00 | 235.00 | 241.00 | 236.80 | 312 |
| Nov 26, 2024 | 238.00 | 238.00 | 232.00 | 235.00 | 230.91 | 728 |
| Nov 25, 2024 | 238.00 | 240.00 | 238.00 | 238.00 | 233.86 | 801 |
| Nov 22, 2024 | 230.00 | 235.00 | 230.00 | 235.00 | 230.91 | 300 |
| Nov 21, 2024 | 236.00 | 236.00 | 230.00 | 230.00 | 226.00 | 1,143 |
| Nov 20, 2024 | 239.00 | 242.00 | 237.00 | 237.00 | 232.87 | 378 |
| Nov 19, 2024 | 237.00 | 240.00 | 235.00 | 240.00 | 235.82 | 654 |
| Nov 18, 2024 | 241.00 | 241.00 | 237.00 | 237.00 | 232.87 | 504 |
| Nov 15, 2024 | 245.00 | 246.00 | 242.00 | 243.00 | 238.77 | 281 |
| Nov 14, 2024 | 243.00 | 248.00 | 243.00 | 248.00 | 243.68 | 80 |
| Nov 13, 2024 | 249.00 | 249.00 | 244.00 | 245.00 | 240.73 | 1,246 |
| Nov 12, 2024 | 250.00 | 250.00 | 247.00 | 249.00 | 244.66 | 108 |
| Nov 11, 2024 | 250.00 | 254.00 | 250.00 | 252.00 | 247.61 | 437 |
| Nov 8, 2024 | 250.00 | 253.00 | 248.00 | 253.00 | 248.59 | 481 |
| Nov 7, 2024 | 244.00 | 254.00 | 244.00 | 254.00 | 249.58 | 2,350 |
| Nov 6, 2024 | 251.00 | 251.00 | 244.00 | 244.00 | 239.75 | 486 |
| Nov 5, 2024 | 261.00 | 261.00 | 249.00 | 251.00 | 246.63 | 211 |
| Nov 4, 2024 | 255.00 | 261.00 | 254.00 | 261.00 | 256.46 | 116 |
| Nov 1, 2024 | 251.00 | 255.00 | 250.00 | 250.00 | 245.65 | 211 |
| Oct 31, 2024 | 258.00 | 258.00 | 252.00 | 255.00 | 250.56 | 711 |
| Oct 30, 2024 | 262.00 | 263.00 | 258.00 | 258.00 | 253.51 | 680 |
| Oct 29, 2024 | 267.00 | 267.00 | 261.00 | 262.00 | 257.44 | 191 |
| Oct 28, 2024 | 264.00 | 267.00 | 263.00 | 267.00 | 262.35 | 775 |
| Oct 25, 2024 | 262.00 | 266.00 | 262.00 | 263.00 | 258.42 | 3,304 |
| Oct 24, 2024 | 259.00 | 262.00 | 259.00 | 260.00 | 255.47 | 1,381 |
| Oct 23, 2024 | 262.00 | 262.00 | 257.00 | 259.00 | 254.49 | 356 |
| Oct 22, 2024 | 260.00 | 263.00 | 257.00 | 263.00 | 258.42 | 210 |
| Oct 21, 2024 | 269.00 | 272.00 | 264.00 | 266.00 | 261.37 | 416 |
| Oct 18, 2024 | 273.00 | 273.00 | 269.00 | 269.00 | 264.32 | 355 |
| Oct 17, 2024 | 277.00 | 277.00 | 272.00 | 273.00 | 268.25 | 879 |
| Oct 16, 2024 | 276.00 | 283.00 | 275.00 | 283.00 | 278.07 | 716 |
| Oct 15, 2024 | 280.00 | 281.00 | 277.00 | 278.00 | 273.16 | 1,058 |
| Oct 14, 2024 | 279.00 | 280.00 | 276.00 | 280.00 | 275.12 | 675 |
| Oct 11, 2024 | 273.00 | 282.00 | 270.00 | 282.00 | 277.09 | 1,310 |
| Oct 10, 2024 | 278.00 | 278.00 | 270.00 | 274.00 | 269.23 | 723 |
| Oct 9, 2024 | 286.00 | 286.00 | 278.00 | 283.00 | 278.07 | 63 |
| Oct 8, 2024 | 284.00 | 287.00 | 282.00 | 285.00 | 280.04 | 413 |
| Oct 7, 2024 | 287.00 | 288.00 | 282.00 | 288.00 | 282.99 | 570 |
| Oct 4, 2024 | 292.00 | 292.00 | 286.00 | 288.00 | 282.99 | 444 |
| Oct 3, 2024 | 295.00 | 295.00 | 288.00 | 292.00 | 286.92 | 580 |
| Oct 2, 2024 | 299.00 | 299.00 | 290.00 | 295.00 | 289.86 | 1,184 |
| Oct 1, 2024 | 293.00 | 297.00 | 293.00 | 295.00 | 289.86 | 165 |
| Sep 30, 2024 | 286.00 | 286.00 | 285.00 | 285.00 | 280.04 | 1,230 |
| Sep 27, 2024 | 282.00 | 290.00 | 282.00 | 290.00 | 284.95 | 2,352 |
| Sep 26, 2024 | 279.00 | 284.00 | 277.00 | 282.00 | 277.09 | 3,202 |
| Sep 25, 2024 | 279.00 | 279.00 | 274.00 | 275.00 | 270.21 | 1,395 |
| Sep 24, 2024 | 279.00 | 283.00 | 272.00 | 283.00 | 278.07 | 675 |
| Sep 23, 2024 | 274.00 | 279.00 | 274.00 | 279.00 | 274.14 | 137 |
| Sep 20, 2024 | 274.00 | 275.00 | 274.00 | 274.00 | 269.23 | 120 |
| Sep 19, 2024 | 264.00 | 276.00 | 264.00 | 275.00 | 270.21 | 803 |
| Sep 18, 2024 | 265.00 | 266.00 | 263.00 | 263.00 | 258.42 | 346 |
| Sep 17, 2024 | 271.00 | 271.00 | 265.00 | 265.00 | 260.39 | 362 |
| Sep 16, 2024 | 275.00 | 275.00 | 270.00 | 271.00 | 266.28 | 683 |
| Sep 13, 2024 | 275.00 | 276.00 | 274.00 | 276.00 | 271.19 | 72 |
| Sep 12, 2024 | 271.00 | 272.00 | 268.00 | 269.00 | 264.32 | 2,252 |
| Sep 11, 2024 | 273.00 | 273.00 | 267.00 | 270.00 | 265.30 | 363 |
| Sep 10, 2024 | 266.00 | 274.00 | 266.00 | 274.00 | 269.23 | 373 |
| Sep 9, 2024 | 268.00 | 268.00 | 264.00 | 267.00 | 262.35 | 175 |
| Sep 6, 2024 | 265.00 | 269.00 | 259.00 | 268.00 | 263.33 | 406 |
| Sep 5, 2024 | 266.00 | 267.00 | 264.00 | 267.00 | 262.35 | 300 |
| Sep 4, 2024 | 264.00 | 266.00 | 257.00 | 266.00 | 261.37 | 519 |
| Sep 3, 2024 | 269.00 | 269.00 | 263.00 | 266.00 | 261.37 | 2,226 |
| Sep 2, 2024 | 270.00 | 271.00 | 267.00 | 269.00 | 264.32 | 263 |
| Aug 30, 2024 | 272.00 | 274.00 | 270.00 | 271.00 | 266.28 | 255 |
| Aug 29, 2024 | 276.00 | 276.00 | 270.00 | 270.00 | 265.30 | 1,673 |
| Aug 28, 2024 | 277.00 | 279.00 | 275.00 | 279.00 | 274.14 | 600 |
| Aug 27, 2024 | 282.00 | 282.00 | 278.00 | 278.00 | 273.16 | 221 |
| Aug 26, 2024 | 280.00 | 282.00 | 278.00 | 281.00 | 276.11 | 1,609 |
| Aug 23, 2024 | 268.00 | 276.00 | 268.00 | 276.00 | 271.19 | 75 |
| Aug 22, 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 263.33 | 57 |
| Aug 21, 2024 | 274.00 | 274.00 | 267.00 | 267.00 | 262.35 | 49 |
| Aug 20, 2024 | 275.00 | 275.00 | 273.00 | 273.00 | 268.25 | 130 |
| Aug 19, 2024 | 272.00 | 277.00 | 272.00 | 277.00 | 272.18 | 187 |
| Aug 16, 2024 | 271.00 | 273.00 | 269.00 | 272.00 | 267.26 | 447 |
| Aug 15, 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 265.30 | 615 |
| Aug 14, 2024 | 267.00 | 268.00 | 265.00 | 265.00 | 260.39 | 14 |
| Aug 13, 2024 | 266.00 | 269.00 | 264.00 | 269.00 | 264.32 | 665 |
| Aug 12, 2024 | 271.00 | 271.00 | 267.00 | 267.00 | 262.35 | 285 |
| Aug 9, 2024 | 261.00 | 270.00 | 261.00 | 268.00 | 263.33 | 145 |
| Aug 8, 2024 | 268.00 | 268.00 | 258.00 | 261.00 | 256.46 | 121 |
| Aug 7, 2024 | 260.00 | 265.00 | 258.00 | 263.00 | 258.42 | 580 |
| Aug 6, 2024 | 254.00 | 270.00 | 252.00 | 258.00 | 253.51 | 891 |
| Aug 5, 2024 | 270.00 | 270.00 | 252.00 | 266.00 | 261.37 | 1,416 |
| Aug 2, 2024 | 263.00 | 270.00 | 260.00 | 270.00 | 265.30 | 536 |
| Aug 1, 2024 | 266.00 | 270.00 | 263.00 | 263.00 | 258.42 | 422 |
| Jul 31, 2024 | 266.00 | 271.00 | 265.00 | 265.00 | 260.39 | 107 |
| Jul 30, 2024 | 269.00 | 269.00 | 265.00 | 267.00 | 262.35 | 32 |
| Jul 29, 2024 | 267.00 | 273.00 | 267.00 | 268.00 | 263.33 | 386 |
| Jul 26, 2024 | 264.00 | 268.00 | 264.00 | 266.00 | 261.37 | 318 |
| Jul 25, 2024 | 267.00 | 267.00 | 260.00 | 264.00 | 259.40 | 804 |
| Jul 24, 2024 | 267.00 | 268.00 | 265.00 | 266.00 | 261.37 | 249 |
| Jul 23, 2024 | 273.00 | 273.00 | 267.00 | 267.00 | 262.35 | 1,648 |
| Jul 22, 2024 | 272.00 | 276.00 | 272.00 | 274.00 | 269.23 | 204 |
| Jul 19, 2024 | 273.00 | 273.00 | 269.00 | 272.00 | 267.26 | 74 |
| Jul 18, 2024 | 274.00 | 276.00 | 271.00 | 274.00 | 269.23 | 111 |
| Jul 17, 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 269.23 | 133 |
| Jul 16, 2024 | 284.00 | 286.00 | 274.00 | 277.00 | 272.18 | 1,077 |
| Jul 15, 2024 | 301.00 | 302.00 | 285.00 | 286.00 | 281.02 | 2,146 |
| Jul 12, 2024 | 302.00 | 302.00 | 297.00 | 298.00 | 292.81 | 1,348 |
| Jul 11, 2024 | 300.00 | 305.00 | 295.00 | 300.00 | 294.78 | 1,460 |
| Jul 10, 2024 | 293.00 | 300.00 | 293.00 | 300.00 | 294.78 | 1,000 |
| Jul 9, 2024 | 288.00 | 293.00 | 288.00 | 291.00 | 285.93 | 955 |
| Jul 8, 2024 | 288.00 | 289.00 | 287.00 | 288.00 | 282.99 | 693 |
| Jul 5, 2024 | 284.00 | 290.00 | 283.00 | 289.00 | 283.97 | 869 |
| Jul 4, 2024 | 284.00 | 289.00 | 284.00 | 284.00 | 279.05 | 1,184 |
| Jul 3, 2024 | 273.00 | 280.00 | 273.00 | 280.00 | 275.12 | 471 |
| Jul 2, 2024 | 274.00 | 274.00 | 271.00 | 274.00 | 269.23 | 153 |
| Jul 1, 2024 | 273.00 | 275.00 | 270.00 | 275.00 | 270.21 | 1,220 |
| Jun 28, 2024 | 266.00 | 271.00 | 266.00 | 271.00 | 266.28 | 876 |
| Jun 27, 2024 | 264.00 | 266.00 | 263.00 | 266.00 | 261.37 | 215 |
| Jun 26, 2024 | 265.00 | 266.00 | 261.00 | 264.00 | 259.40 | 277 |
| Jun 25, 2024 | 265.00 | 267.00 | 264.00 | 265.00 | 260.39 | 493 |
| Jun 24, 2024 | 264.00 | 267.00 | 261.00 | 267.00 | 262.35 | 478 |
| Jun 20, 2024 | 258.00 | 264.00 | 258.00 | 264.00 | 259.40 | 458 |
| Jun 19, 2024 | 262.00 | 263.00 | 258.00 | 258.00 | 253.51 | 349 |
| Jun 18, 2024 | 264.00 | 264.00 | 259.00 | 262.00 | 257.44 | 251 |
| Jun 17, 2024 | 260.00 | 266.00 | 260.00 | 264.00 | 259.40 | 122 |
| Jun 14, 2024 | 271.00 | 271.00 | 264.00 | 265.00 | 260.39 | 219 |
| Jun 13, 2024 | 276.00 | 276.00 | 272.00 | 272.00 | 267.26 | 232 |
| Jun 12, 2024 | 267.00 | 276.00 | 264.00 | 276.00 | 271.19 | 1,752 |
| Jun 11, 2024 | 271.00 | 271.00 | 266.00 | 267.00 | 262.35 | 83 |
| Jun 10, 2024 | 271.00 | 271.00 | 268.00 | 270.00 | 265.30 | 1,469 |
| Jun 7, 2024 | 281.00 | 281.00 | 270.00 | 271.00 | 266.28 | 760 |
| Jun 5, 2024 | 283.00 | 283.00 | 279.00 | 281.00 | 276.11 | 313 |
| Jun 4, 2024 | 279.00 | 282.00 | 279.00 | 282.00 | 277.09 | 455 |
| Jun 3, 2024 | 278.00 | 280.00 | 277.00 | 278.00 | 273.16 | 1,164 |
| May 31, 2024 | 280.00 | 280.00 | 275.00 | 277.00 | 272.18 | 17 |
| May 30, 2024 | 275.00 | 280.00 | 273.00 | 280.00 | 275.12 | 367 |
| May 29, 2024 | 276.00 | 281.00 | 276.00 | 277.00 | 272.18 | 531 |
| May 28, 2024 | 295.00 | 295.00 | 282.00 | 283.00 | 278.07 | 556 |
| May 27, 2024 | 286.00 | 287.00 | 285.00 | 287.00 | 282.00 | 149 |
| May 24, 2024 | 285.00 | 289.00 | 283.00 | 286.00 | 281.02 | 634 |
| May 23, 2024 | 297.00 | 297.00 | 285.00 | 285.00 | 280.04 | 499 |
| May 22, 2024 | 294.00 | 298.00 | 293.00 | 297.00 | 291.83 | 911 |
| May 21, 2024 | 304.00 | 304.00 | 293.00 | 293.00 | 287.90 | 469 |
| May 20, 2024 | 296.00 | 300.00 | 295.00 | 295.00 | 289.86 | 2,583 |