58.04
-0.30
(-0.51%)
At close: April 17 at 12:59:49 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 17, 2025 | 58.40 | 58.76 | 57.48 | 58.04 | 58.04 | 254,488 |
| Apr 16, 2025 | 58.18 | 58.42 | 56.84 | 58.34 | 58.34 | 806,824 |
| Apr 15, 2025 | 59.28 | 59.96 | 58.54 | 58.84 | 58.84 | 1,255,390 |
| Apr 14, 2025 | 58.00 | 59.58 | 57.18 | 58.98 | 58.98 | 1,112,031 |
| Apr 11, 2025 | 55.70 | 56.40 | 53.88 | 55.94 | 55.94 | 903,630 |
| Apr 10, 2025 | 61.50 | 61.56 | 55.16 | 55.18 | 55.18 | 2,575,125 |
| Apr 9, 2025 | 52.66 | 54.22 | 51.72 | 53.20 | 53.20 | 1,481,283 |
| Apr 8, 2025 | 54.52 | 56.18 | 53.38 | 54.94 | 54.94 | 1,552,915 |
| Apr 7, 2025 | 50.44 | 54.84 | 50.34 | 52.56 | 52.56 | 2,648,201 |
| Apr 4, 2025 | 57.50 | 58.24 | 53.82 | 55.40 | 55.40 | 2,042,879 |
| Apr 3, 2025 | 61.88 | 63.18 | 58.70 | 58.94 | 58.94 | 1,617,437 |
| Apr 2, 2025 | 63.40 | 64.24 | 63.08 | 63.94 | 63.94 | 659,958 |
| Apr 1, 2025 | 62.80 | 64.40 | 62.32 | 64.18 | 64.18 | 1,351,012 |
| Mar 31, 2025 | 63.24 | 63.36 | 61.72 | 62.00 | 62.00 | 1,195,379 |
| Mar 28, 2025 | 64.90 | 65.58 | 63.48 | 63.62 | 63.62 | 1,164,051 |
| Mar 27, 2025 | 66.42 | 66.58 | 64.62 | 65.70 | 65.70 | 1,021,997 |
| Mar 26, 2025 | 69.06 | 69.14 | 66.64 | 67.00 | 67.00 | 782,435 |
| Mar 25, 2025 | 69.58 | 69.92 | 68.28 | 68.78 | 68.78 | 869,857 |
| Mar 24, 2025 | 71.64 | 72.70 | 69.52 | 69.70 | 69.70 | 953,468 |
| Mar 21, 2025 | 70.50 | 71.96 | 69.60 | 70.82 | 70.82 | 1,648,307 |
| Mar 20, 2025 | 71.76 | 72.06 | 70.18 | 71.24 | 71.24 | 899,028 |
| Mar 19, 2025 | 72.74 | 73.10 | 71.58 | 72.02 | 72.02 | 1,082,285 |
| Mar 18, 2025 | 70.46 | 72.90 | 70.24 | 72.90 | 72.90 | 2,319,706 |
| Mar 17, 2025 | 70.24 | 71.02 | 69.44 | 69.60 | 69.60 | 1,322,785 |
| Mar 14, 2025 | 68.30 | 69.96 | 67.88 | 69.70 | 69.70 | 1,533,097 |
| Mar 13, 2025 | 64.78 | 67.40 | 64.60 | 67.32 | 67.32 | 1,799,063 |
| Mar 12, 2025 | 67.68 | 67.80 | 63.58 | 63.80 | 63.80 | 2,024,087 |
| Mar 11, 2025 | 66.30 | 68.20 | 65.16 | 67.28 | 67.28 | 1,826,125 |
| Mar 10, 2025 | 67.56 | 68.44 | 66.58 | 66.62 | 66.62 | 1,021,499 |
| Mar 7, 2025 | 69.10 | 69.26 | 67.24 | 67.24 | 67.24 | 1,332,856 |
| Mar 6, 2025 | 69.46 | 70.52 | 68.08 | 69.72 | 69.72 | 1,957,046 |
| Mar 5, 2025 | 66.42 | 68.30 | 66.12 | 68.10 | 68.10 | 1,999,727 |
| Mar 4, 2025 | 66.58 | 67.20 | 64.36 | 64.36 | 64.36 | 1,973,391 |
| Mar 3, 2025 | 65.00 | 69.30 | 64.30 | 67.34 | 67.34 | 2,503,016 |
| Feb 28, 2025 | 64.44 | 65.08 | 63.66 | 64.90 | 64.90 | 1,425,418 |
| Feb 27, 2025 | 65.12 | 65.46 | 64.72 | 64.80 | 64.80 | 963,636 |
| Feb 26, 2025 | 64.24 | 65.98 | 64.24 | 65.12 | 65.12 | 1,367,543 |
| Feb 25, 2025 | 63.08 | 64.34 | 62.86 | 63.92 | 63.92 | 1,252,136 |
| Feb 24, 2025 | 64.64 | 65.08 | 63.58 | 63.58 | 63.58 | 1,626,299 |
| Feb 21, 2025 | 63.60 | 65.30 | 63.60 | 64.42 | 64.42 | 1,125,471 |
| Feb 20, 2025 | 62.50 | 64.40 | 62.50 | 63.44 | 63.44 | 1,102,512 |
| Feb 19, 2025 | 63.76 | 64.56 | 62.18 | 62.44 | 62.44 | 1,513,211 |
| Feb 18, 2025 | 63.28 | 63.58 | 62.86 | 63.52 | 63.52 | 1,152,694 |
| Feb 17, 2025 | 62.40 | 63.58 | 61.96 | 63.28 | 63.28 | 848,841 |
| Feb 14, 2025 | 61.00 | 63.38 | 60.58 | 62.24 | 62.24 | 3,299,892 |
| Feb 13, 2025 | 58.74 | 60.86 | 58.66 | 60.58 | 60.58 | 2,008,990 |
| Feb 12, 2025 | 58.38 | 58.54 | 57.74 | 57.74 | 57.74 | 1,365,899 |
| Feb 11, 2025 | 58.46 | 59.00 | 57.90 | 58.38 | 58.38 | 997,695 |
| Feb 10, 2025 | 57.06 | 59.00 | 56.96 | 58.46 | 58.46 | 1,231,144 |
| Feb 7, 2025 | 58.20 | 58.20 | 56.86 | 56.86 | 56.86 | 1,180,654 |
| Feb 6, 2025 | 56.20 | 58.46 | 56.18 | 58.08 | 58.08 | 2,331,238 |
| Feb 5, 2025 | 54.96 | 56.00 | 54.66 | 55.80 | 55.80 | 798,387 |
| Feb 4, 2025 | 55.06 | 55.30 | 53.64 | 54.90 | 54.90 | 1,047,745 |
| Feb 3, 2025 | 52.20 | 55.58 | 51.82 | 55.02 | 55.02 | 2,931,693 |
| Jan 31, 2025 | 53.92 | 54.04 | 53.08 | 53.54 | 53.54 | 1,263,984 |
| Jan 30, 2025 | 51.54 | 53.96 | 51.52 | 53.70 | 53.70 | 2,476,780 |
| Jan 29, 2025 | 51.20 | 51.66 | 48.43 | 51.04 | 51.04 | 2,908,281 |
| Jan 28, 2025 | 48.02 | 49.78 | 48.02 | 49.49 | 49.49 | 1,754,287 |
| Jan 27, 2025 | 47.47 | 48.40 | 47.35 | 48.08 | 48.08 | 664,502 |
| Jan 24, 2025 | 47.50 | 48.81 | 47.38 | 47.73 | 47.73 | 879,122 |
| Jan 23, 2025 | 45.32 | 47.16 | 45.24 | 46.95 | 46.95 | 1,558,525 |
| Jan 22, 2025 | 46.44 | 46.45 | 44.98 | 45.45 | 45.45 | 1,310,574 |
| Jan 21, 2025 | 46.14 | 46.66 | 45.44 | 46.50 | 46.50 | 1,137,849 |
| Jan 20, 2025 | 45.26 | 46.19 | 45.05 | 45.89 | 45.89 | 1,217,311 |
| Jan 17, 2025 | 45.00 | 45.62 | 44.81 | 45.12 | 45.12 | 794,479 |
| Jan 16, 2025 | 44.81 | 45.17 | 44.55 | 44.78 | 44.78 | 477,006 |
| Jan 15, 2025 | 43.50 | 44.90 | 43.32 | 44.48 | 44.48 | 1,219,411 |
| Jan 14, 2025 | 44.50 | 44.80 | 43.28 | 43.48 | 43.48 | 1,056,151 |
| Jan 13, 2025 | 43.39 | 44.21 | 43.21 | 43.98 | 43.98 | 1,043,540 |
| Jan 10, 2025 | 43.72 | 44.11 | 43.24 | 43.49 | 43.49 | 1,155,277 |
| Jan 9, 2025 | 44.07 | 44.51 | 43.52 | 43.76 | 43.76 | 822,353 |
| Jan 8, 2025 | 45.12 | 45.28 | 43.73 | 44.12 | 44.12 | 973,791 |
| Jan 7, 2025 | 45.10 | 46.06 | 44.85 | 45.25 | 45.25 | 804,245 |
| Jan 3, 2025 | 45.30 | 45.30 | 44.44 | 44.78 | 44.78 | 715,115 |
| Jan 2, 2025 | 45.33 | 46.75 | 44.96 | 45.35 | 45.35 | 864,331 |
| Dec 30, 2024 | 44.95 | 45.08 | 44.66 | 44.97 | 44.97 | 622,733 |
| Dec 27, 2024 | 44.30 | 45.28 | 44.30 | 44.95 | 44.95 | 752,823 |
| Dec 23, 2024 | 44.30 | 44.32 | 43.73 | 44.32 | 44.32 | 570,924 |
| Dec 20, 2024 | 44.90 | 44.90 | 43.61 | 44.27 | 44.27 | 1,503,763 |
| Dec 19, 2024 | 45.41 | 45.72 | 44.63 | 45.16 | 45.16 | 1,464,392 |
| Dec 18, 2024 | 46.12 | 46.48 | 45.67 | 45.93 | 45.93 | 751,672 |
| Dec 17, 2024 | 46.93 | 47.11 | 45.85 | 46.12 | 46.12 | 1,529,919 |
| Dec 16, 2024 | 47.86 | 48.17 | 46.82 | 47.34 | 47.34 | 900,211 |
| Dec 13, 2024 | 49.88 | 49.88 | 47.84 | 48.09 | 48.09 | 1,794,895 |
| Dec 12, 2024 | 51.74 | 51.98 | 49.82 | 49.94 | 49.94 | 1,426,840 |
| Dec 11, 2024 | 51.72 | 52.18 | 51.18 | 51.56 | 51.56 | 842,720 |
| Dec 10, 2024 | 52.54 | 52.54 | 51.72 | 51.82 | 51.82 | 436,295 |
| Dec 9, 2024 | 50.96 | 53.28 | 50.76 | 52.64 | 52.64 | 1,737,483 |
| Dec 6, 2024 | 50.14 | 51.32 | 50.10 | 50.42 | 50.42 | 674,724 |
| Dec 5, 2024 | 50.42 | 51.64 | 50.04 | 50.06 | 50.06 | 918,301 |
| Dec 4, 2024 | 49.89 | 50.96 | 49.85 | 50.46 | 50.46 | 825,276 |
| Dec 3, 2024 | 50.66 | 50.80 | 49.37 | 49.85 | 49.85 | 1,305,033 |
| Dec 2, 2024 | 50.00 | 50.88 | 49.02 | 50.66 | 50.66 | 700,813 |
| Nov 29, 2024 | 50.70 | 50.78 | 49.77 | 50.20 | 50.20 | 3,006,040 |
| Nov 28, 2024 | 50.52 | 50.88 | 50.18 | 50.72 | 50.72 | 586,550 |
| Nov 27, 2024 | 50.24 | 50.70 | 50.10 | 50.44 | 50.44 | 407,416 |
| Nov 26, 2024 | 50.96 | 51.52 | 50.12 | 50.48 | 50.48 | 1,051,883 |
| Nov 25, 2024 | 51.10 | 51.68 | 50.72 | 51.42 | 51.42 | 670,332 |
| Nov 22, 2024 | 50.22 | 51.30 | 49.18 | 50.96 | 50.96 | 676,887 |
| Nov 21, 2024 | 50.32 | 51.50 | 49.69 | 50.14 | 50.14 | 601,100 |
| Nov 20, 2024 | 51.16 | 51.26 | 50.20 | 50.36 | 50.36 | 457,362 |
| Nov 19, 2024 | 51.78 | 52.02 | 49.56 | 51.02 | 51.02 | 1,461,349 |
| Nov 18, 2024 | 52.24 | 52.90 | 51.66 | 51.66 | 51.66 | 472,609 |
| Nov 15, 2024 | 51.52 | 52.74 | 51.40 | 52.24 | 52.24 | 441,651 |
| Nov 14, 2024 | 50.96 | 52.36 | 50.54 | 51.90 | 51.90 | 754,223 |
| Nov 13, 2024 | 52.00 | 52.52 | 50.60 | 50.94 | 50.94 | 1,021,147 |
| Nov 12, 2024 | 55.00 | 55.12 | 51.86 | 51.88 | 51.88 | 2,075,566 |
| Nov 11, 2024 | 55.70 | 56.00 | 55.12 | 55.12 | 55.12 | 970,872 |
| Nov 8, 2024 | 57.18 | 57.18 | 55.48 | 55.70 | 55.70 | 1,221,009 |
| Nov 7, 2024 | 55.98 | 57.96 | 55.46 | 57.18 | 57.18 | 1,653,405 |
| Nov 6, 2024 | 53.76 | 56.98 | 53.74 | 55.02 | 55.02 | 2,507,098 |
| Nov 5, 2024 | 52.78 | 53.64 | 52.50 | 53.18 | 53.18 | 1,267,974 |
| Nov 4, 2024 | 50.92 | 52.34 | 50.88 | 52.02 | 52.02 | 768,934 |
| Nov 1, 2024 | 51.20 | 51.38 | 50.26 | 50.86 | 50.86 | 372,532 |
| Oct 31, 2024 | 50.52 | 51.28 | 50.52 | 51.08 | 51.08 | 979,143 |
| Oct 30, 2024 | 51.74 | 52.30 | 50.82 | 50.82 | 50.82 | 952,861 |
| Oct 29, 2024 | 52.28 | 52.40 | 51.38 | 52.00 | 52.00 | 859,787 |
| Oct 28, 2024 | 50.90 | 52.16 | 50.90 | 51.90 | 51.90 | 983,161 |
| Oct 25, 2024 | 49.94 | 51.14 | 49.51 | 50.66 | 50.66 | 1,222,393 |
| Oct 24, 2024 | 49.40 | 50.96 | 49.20 | 49.85 | 49.85 | 1,043,778 |
| Oct 23, 2024 | 49.50 | 50.40 | 48.68 | 49.53 | 49.53 | 1,261,936 |
| Oct 22, 2024 | 49.20 | 49.80 | 48.71 | 49.36 | 49.36 | 605,867 |
| Oct 21, 2024 | 49.53 | 50.26 | 49.00 | 49.17 | 49.17 | 672,438 |
| Oct 18, 2024 | 49.22 | 50.34 | 49.16 | 49.40 | 49.40 | 809,267 |
| Oct 17, 2024 | 48.81 | 49.22 | 48.34 | 48.86 | 48.86 | 505,275 |
| Oct 16, 2024 | 48.48 | 49.51 | 48.44 | 48.68 | 48.68 | 680,429 |
| Oct 15, 2024 | 48.79 | 48.87 | 47.89 | 48.82 | 48.82 | 881,776 |
| Oct 14, 2024 | 49.60 | 49.80 | 48.50 | 48.98 | 48.98 | 785,850 |
| Oct 11, 2024 | 49.90 | 50.00 | 49.08 | 49.80 | 49.80 | 595,112 |
| Oct 10, 2024 | 50.78 | 50.80 | 49.53 | 49.97 | 49.97 | 689,080 |
| Oct 9, 2024 | 50.40 | 50.92 | 49.63 | 50.78 | 50.78 | 725,052 |
| Oct 8, 2024 | 51.00 | 51.28 | 50.10 | 50.80 | 50.80 | 1,246,893 |
| Oct 7, 2024 | 52.32 | 52.48 | 50.90 | 51.82 | 51.82 | 854,639 |
| Oct 4, 2024 | 52.16 | 52.92 | 51.82 | 52.32 | 52.32 | 556,530 |
| Oct 3, 2024 | 52.00 | 52.46 | 50.60 | 52.00 | 52.00 | 1,350,088 |
| Oct 2, 2024 | 52.88 | 53.02 | 52.16 | 52.34 | 52.34 | 739,398 |
| Oct 1, 2024 | 53.18 | 53.48 | 52.28 | 52.72 | 52.72 | 1,001,063 |
| Sep 30, 2024 | 54.00 | 54.52 | 52.56 | 53.18 | 53.18 | 959,258 |
| Sep 27, 2024 | 53.70 | 54.20 | 53.26 | 53.74 | 53.74 | 1,180,736 |
| Sep 26, 2024 | 51.20 | 53.66 | 50.98 | 53.18 | 53.18 | 2,143,412 |
| Sep 25, 2024 | 50.44 | 51.08 | 50.08 | 50.76 | 50.76 | 763,292 |
| Sep 24, 2024 | 50.54 | 51.50 | 50.02 | 50.38 | 50.38 | 1,323,517 |
| Sep 23, 2024 | 48.77 | 49.52 | 48.19 | 49.34 | 49.34 | 872,348 |
| Sep 20, 2024 | 50.00 | 50.00 | 48.45 | 48.45 | 48.45 | 1,648,173 |
| Sep 19, 2024 | 48.49 | 49.91 | 48.42 | 49.66 | 49.66 | 1,647,779 |
| Sep 18, 2024 | 47.47 | 47.86 | 47.05 | 47.71 | 47.71 | 490,573 |
| Sep 17, 2024 | 46.82 | 47.69 | 46.78 | 47.30 | 47.30 | 954,284 |
| Sep 16, 2024 | 47.18 | 47.19 | 46.62 | 46.78 | 46.78 | 511,814 |
| Sep 13, 2024 | 46.65 | 47.36 | 46.52 | 47.18 | 47.18 | 824,245 |
| Sep 12, 2024 | 46.45 | 47.32 | 46.14 | 46.51 | 46.51 | 814,428 |
| Sep 11, 2024 | 46.63 | 47.23 | 45.75 | 45.75 | 45.75 | 856,292 |
| Sep 10, 2024 | 46.09 | 46.48 | 45.83 | 46.30 | 46.30 | 1,043,329 |
| Sep 9, 2024 | 46.22 | 46.82 | 46.18 | 46.27 | 46.27 | 1,059,540 |
| Sep 6, 2024 | 46.17 | 46.22 | 45.39 | 45.85 | 45.85 | 1,117,184 |
| Sep 5, 2024 | 46.00 | 46.85 | 45.78 | 46.31 | 46.31 | 785,922 |
| Sep 4, 2024 | 46.50 | 46.78 | 45.67 | 46.30 | 46.30 | 1,256,673 |
| Sep 3, 2024 | 49.74 | 49.74 | 46.55 | 46.61 | 46.61 | 2,435,414 |
| Sep 2, 2024 | 49.83 | 50.06 | 49.24 | 49.87 | 49.87 | 477,300 |
| Aug 30, 2024 | 49.98 | 50.60 | 49.65 | 49.83 | 49.83 | 562,513 |
| Aug 29, 2024 | 49.06 | 50.06 | 48.96 | 49.84 | 49.84 | 729,075 |
| Aug 28, 2024 | 50.50 | 50.76 | 48.88 | 49.23 | 49.23 | 954,420 |
| Aug 27, 2024 | 50.22 | 51.32 | 49.42 | 50.48 | 50.48 | 1,467,496 |
| Aug 26, 2024 | 51.36 | 51.62 | 51.08 | 51.22 | 51.22 | 363,346 |
| Aug 23, 2024 | 50.48 | 51.58 | 50.48 | 51.36 | 51.36 | 788,921 |
| Aug 22, 2024 | 50.94 | 51.30 | 50.46 | 50.48 | 50.48 | 652,545 |
| Aug 21, 2024 | 50.84 | 51.26 | 50.78 | 50.82 | 50.82 | 375,044 |
| Aug 20, 2024 | 51.50 | 51.82 | 50.42 | 50.64 | 50.64 | 586,909 |
| Aug 19, 2024 | 51.02 | 51.72 | 50.92 | 51.36 | 51.36 | 1,096,772 |
| Aug 16, 2024 | 51.08 | 51.24 | 50.46 | 51.02 | 51.02 | 785,279 |
| Aug 15, 2024 | 50.38 | 51.16 | 50.26 | 50.78 | 50.78 | 1,067,092 |
| Aug 14, 2024 | 51.24 | 51.34 | 50.10 | 50.38 | 50.38 | 706,539 |
| Aug 13, 2024 | 51.86 | 51.96 | 50.84 | 51.16 | 51.16 | 507,918 |
| Aug 12, 2024 | 52.22 | 52.58 | 51.70 | 51.86 | 51.86 | 346,638 |
| Aug 9, 2024 | 52.10 | 52.68 | 51.92 | 52.22 | 52.22 | 527,020 |
| Aug 8, 2024 | 52.08 | 52.26 | 51.20 | 52.08 | 52.08 | 412,750 |
| Aug 7, 2024 | 52.00 | 52.68 | 51.40 | 52.46 | 52.46 | 571,490 |
| Aug 6, 2024 | 51.66 | 52.58 | 51.06 | 51.28 | 51.28 | 713,641 |
| Aug 5, 2024 | 50.40 | 51.34 | 49.24 | 51.34 | 51.34 | 1,068,905 |
| Aug 2, 2024 | 53.00 | 53.58 | 52.22 | 52.42 | 52.42 | 956,660 |
| Aug 1, 2024 | 55.12 | 55.70 | 53.04 | 53.24 | 53.24 | 892,627 |
| Jul 31, 2024 | 55.50 | 55.78 | 55.04 | 55.20 | 55.20 | 622,759 |
| Jul 30, 2024 | 55.68 | 56.14 | 54.48 | 55.16 | 55.16 | 692,817 |
| Jul 29, 2024 | 55.62 | 56.10 | 55.30 | 55.68 | 55.68 | 492,233 |
| Jul 26, 2024 | 56.36 | 56.36 | 55.14 | 55.28 | 55.28 | 623,739 |
| Jul 25, 2024 | 55.50 | 56.66 | 55.02 | 56.26 | 56.26 | 945,895 |
| Jul 24, 2024 | 56.00 | 57.14 | 54.04 | 56.52 | 56.52 | 2,963,893 |
| Jul 23, 2024 | 58.10 | 58.30 | 57.56 | 58.00 | 58.00 | 902,917 |
| Jul 22, 2024 | 57.54 | 58.44 | 57.54 | 58.10 | 58.10 | 359,254 |
| Jul 19, 2024 | 59.70 | 59.74 | 57.48 | 57.54 | 57.54 | 1,419,969 |
| Jul 18, 2024 | 59.40 | 59.90 | 58.80 | 59.82 | 59.82 | 405,459 |
| Jul 17, 2024 | 59.20 | 59.86 | 58.80 | 59.22 | 59.22 | 416,109 |
| Jul 16, 2024 | 60.90 | 61.00 | 58.80 | 59.32 | 59.32 | 978,142 |
| Jul 15, 2024 | 60.58 | 61.52 | 60.34 | 61.32 | 61.32 | 396,470 |
| Jul 12, 2024 | 58.98 | 60.90 | 58.78 | 60.74 | 60.74 | 1,164,989 |
| Jul 11, 2024 | 58.00 | 58.86 | 57.58 | 58.86 | 58.86 | 495,755 |
| Jul 10, 2024 | 58.44 | 58.48 | 57.64 | 58.00 | 58.00 | 721,807 |
| Jul 9, 2024 | 59.00 | 59.36 | 58.04 | 58.58 | 58.58 | 832,845 |
| Jul 8, 2024 | 59.26 | 59.62 | 58.76 | 59.10 | 59.10 | 524,567 |
| Jul 5, 2024 | 60.36 | 60.50 | 59.22 | 59.42 | 59.42 | 699,249 |
| Jul 4, 2024 | 59.80 | 60.36 | 59.12 | 60.36 | 60.36 | 787,749 |
| Jul 3, 2024 | 58.50 | 60.22 | 58.50 | 59.78 | 59.78 | 1,190,811 |
| Jul 2, 2024 | 57.86 | 58.86 | 57.62 | 58.18 | 58.18 | 1,026,449 |
| Jul 1, 2024 | 58.30 | 59.38 | 57.72 | 58.22 | 58.22 | 1,147,696 |
| Jun 28, 2024 | 55.70 | 58.44 | 55.42 | 58.44 | 58.44 | 2,002,902 |
| Jun 27, 2024 | 56.00 | 56.10 | 55.00 | 55.52 | 55.52 | 820,639 |
| Jun 26, 2024 | 57.10 | 57.10 | 55.78 | 56.00 | 56.00 | 865,929 |
| Jun 25, 2024 | 57.94 | 58.18 | 56.18 | 56.70 | 56.70 | 681,788 |
| Jun 24, 2024 | 57.82 | 59.10 | 57.52 | 57.94 | 57.94 | 954,480 |
| Jun 20, 2024 | 57.66 | 59.00 | 57.48 | 58.34 | 58.34 | 984,863 |
| Jun 19, 2024 | 57.54 | 58.06 | 57.34 | 57.66 | 57.66 | 508,618 |
| Jun 18, 2024 | 57.58 | 57.80 | 56.88 | 57.54 | 57.54 | 839,044 |
| Jun 17, 2024 | 56.70 | 57.62 | 56.40 | 57.50 | 57.50 | 870,329 |
| Jun 14, 2024 | 57.90 | 58.80 | 56.08 | 56.76 | 56.76 | 1,353,110 |
| Jun 13, 2024 | 57.50 | 58.78 | 57.00 | 57.82 | 57.82 | 1,531,574 |
| Jun 12, 2024 | 58.42 | 58.50 | 57.50 | 57.62 | 57.62 | 1,335,879 |
| Jun 11, 2024 | 58.64 | 58.70 | 56.62 | 58.00 | 58.00 | 1,480,537 |
| Jun 10, 2024 | 58.48 | 59.50 | 58.28 | 58.64 | 58.64 | 347,783 |
| Jun 7, 2024 | 59.46 | 59.58 | 58.40 | 59.00 | 59.00 | 822,264 |
| Jun 5, 2024 | 59.48 | 59.86 | 58.68 | 59.10 | 59.10 | 819,055 |
| Jun 4, 2024 | 60.70 | 60.72 | 59.10 | 59.48 | 59.48 | 954,874 |
| Jun 3, 2024 | 61.64 | 62.46 | 60.72 | 60.78 | 60.78 | 525,032 |
| May 31, 2024 | 61.42 | 61.90 | 60.82 | 61.04 | 61.04 | 2,811,502 |
| May 30, 2024 | 60.36 | 61.50 | 60.12 | 61.42 | 61.42 | 862,804 |
| May 29, 2024 | 60.96 | 61.10 | 60.26 | 60.68 | 60.68 | 864,418 |
| May 28, 2024 | 62.22 | 62.34 | 60.82 | 60.96 | 60.96 | 810,844 |
| May 27, 2024 | 61.64 | 62.38 | 61.38 | 62.22 | 62.22 | 677,263 |
| May 24, 2024 | 61.82 | 61.94 | 61.12 | 61.52 | 61.52 | 627,880 |
| May 23, 2024 | 62.66 | 63.16 | 62.08 | 62.08 | 62.08 | 459,687 |
| May 22, 2024 | 63.30 | 63.72 | 62.28 | 62.64 | 62.64 | 731,658 |
| May 21, 2024 | 63.22 | 63.66 | 62.90 | 63.38 | 63.38 | 774,072 |
| May 20, 2024 | 63.60 | 63.60 | 62.62 | 63.24 | 63.24 | 918,723 |
| May 17, 2024 | 64.16 | 64.32 | 63.34 | 63.60 | 63.60 | 804,453 |
| May 16, 2024 | 63.90 | 64.34 | 63.44 | 63.94 | 63.94 | 946,912 |
| May 15, 2024 | 64.28 | 64.68 | 63.10 | 63.78 | 63.78 | 1,452,642 |
| May 14, 2024 | 63.76 | 64.78 | 63.30 | 64.06 | 64.06 | 987,546 |
| May 13, 2024 | 63.50 | 63.98 | 63.08 | 63.76 | 63.76 | 762,899 |
| May 10, 2024 | 62.68 | 64.44 | 62.68 | 63.48 | 63.48 | 1,647,161 |
| May 8, 2024 | 62.38 | 62.54 | 61.66 | 62.54 | 62.54 | 619,575 |
| May 7, 2024 | 62.94 | 63.08 | 61.52 | 62.38 | 62.38 | 1,479,422 |
| May 6, 2024 | 63.24 | 63.96 | 62.68 | 62.74 | 62.74 | 886,217 |
| May 3, 2024 | 63.48 | 64.38 | 62.92 | 62.92 | 62.92 | 1,559,961 |
| May 2, 2024 | 62.46 | 63.44 | 62.46 | 63.22 | 63.22 | 1,964,970 |
| Apr 30, 2024 | 63.80 | 64.48 | 61.92 | 62.46 | 62.46 | 1,242,237 |
| Apr 29, 2024 | 62.30 | 63.78 | 61.96 | 63.78 | 63.78 | 1,110,569 |
| Apr 26, 2024 | 62.46 | 63.02 | 61.22 | 62.14 | 62.14 | 1,427,726 |
| Apr 25, 2024 | 5 Dividend | |||||
| Apr 25, 2024 | 59.64 | 61.80 | 59.50 | 61.80 | 61.80 | 2,552,848 |
| Apr 24, 2024 | 67.96 | 69.26 | 64.26 | 64.26 | 59.26 | 3,739,544 |
| Apr 23, 2024 | 63.62 | 64.10 | 62.44 | 64.10 | 59.11 | 1,509,098 |
| Apr 22, 2024 | 64.00 | 64.40 | 63.52 | 63.58 | 58.63 | 1,257,667 |
| Apr 19, 2024 | 63.04 | 64.36 | 62.58 | 63.92 | 58.95 | 1,557,978 |
| Apr 18, 2024 | 64.96 | 64.96 | 63.88 | 64.28 | 59.28 | 1,059,939 |
| Apr 17, 2024 | 65.02 | 66.76 | 64.40 | 64.70 | 59.67 | 1,593,389 |