Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
270.00
+7.00
+(2.66%)
At close: March 10 at 5:10:21 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 264.00 | 273.00 | 264.00 | 270.00 | 270.00 | 1,774 |
| Mar 7, 2025 | 265.00 | 268.00 | 263.00 | 263.00 | 263.00 | 1,169 |
| Mar 6, 2025 | 265.00 | 267.00 | 262.00 | 265.00 | 265.00 | 736 |
| Mar 5, 2025 | 268.00 | 271.00 | 261.00 | 267.00 | 267.00 | 2,489 |
| Mar 4, 2025 | 272.00 | 276.00 | 269.00 | 270.00 | 270.00 | 1,786 |
| Mar 3, 2025 | 274.00 | 278.00 | 274.00 | 274.00 | 274.00 | 502 |
| Feb 28, 2025 | 271.00 | 276.00 | 271.00 | 276.00 | 276.00 | 520 |
| Feb 27, 2025 | 272.00 | 277.00 | 271.00 | 277.00 | 277.00 | 1,262 |
| Feb 26, 2025 | 274.00 | 275.00 | 273.00 | 275.00 | 275.00 | 933 |
| Feb 25, 2025 | 275.00 | 277.00 | 269.00 | 269.00 | 269.00 | 896 |
| Feb 24, 2025 | 274.00 | 276.00 | 272.00 | 275.00 | 275.00 | 832 |
| Feb 21, 2025 | 267.00 | 276.00 | 266.00 | 276.00 | 276.00 | 2,105 |
| Feb 20, 2025 | 266.00 | 270.00 | 265.00 | 270.00 | 270.00 | 397 |
| Feb 19, 2025 | 271.00 | 272.00 | 265.00 | 266.00 | 266.00 | 3,523 |
| Feb 18, 2025 | 271.00 | 272.00 | 268.00 | 272.00 | 272.00 | 997 |
| Feb 17, 2025 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 1,764 |
| Feb 14, 2025 | 268.00 | 272.00 | 267.00 | 270.00 | 270.00 | 3,941 |
| Feb 13, 2025 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 2,610 |
| Feb 12, 2025 | 271.00 | 271.00 | 270.00 | 271.00 | 271.00 | 810 |
| Feb 11, 2025 | 270.00 | 270.00 | 267.00 | 270.00 | 270.00 | 793 |
| Feb 10, 2025 | 276.00 | 276.00 | 267.00 | 271.00 | 271.00 | 2,828 |
| Feb 7, 2025 | 280.00 | 281.00 | 272.00 | 276.00 | 276.00 | 512 |
| Feb 6, 2025 | 275.00 | 276.00 | 272.00 | 274.00 | 274.00 | 871 |
| Feb 5, 2025 | 275.00 | 279.00 | 273.00 | 273.00 | 273.00 | 1,419 |
| Feb 4, 2025 | 276.00 | 277.00 | 271.00 | 276.00 | 276.00 | 1,200 |
| Feb 3, 2025 | 277.00 | 280.00 | 272.00 | 276.00 | 276.00 | 1,247 |
| Jan 31, 2025 | 272.00 | 279.00 | 272.00 | 277.00 | 277.00 | 409 |
| Jan 30, 2025 | 270.00 | 278.00 | 269.00 | 273.00 | 273.00 | 1,328 |
| Jan 29, 2025 | 274.00 | 280.00 | 269.00 | 273.00 | 273.00 | 1,271 |
| Jan 28, 2025 | 269.00 | 274.00 | 268.00 | 273.00 | 273.00 | 1,958 |
| Jan 27, 2025 | 268.00 | 273.00 | 267.00 | 268.00 | 268.00 | 2,280 |
| Jan 24, 2025 | 271.00 | 274.00 | 268.00 | 269.00 | 269.00 | 1,825 |
| Jan 23, 2025 | 270.00 | 274.00 | 267.00 | 271.00 | 271.00 | 1,623 |
| Jan 22, 2025 | 270.00 | 273.00 | 267.00 | 270.00 | 270.00 | 2,495 |
| Jan 21, 2025 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | 1,605 |
| Jan 20, 2025 | 266.00 | 275.00 | 266.00 | 270.00 | 270.00 | 1,999 |
| Jan 17, 2025 | 269.00 | 272.00 | 266.00 | 267.00 | 267.00 | 1,945 |
| Jan 16, 2025 | 269.00 | 272.00 | 266.00 | 271.00 | 271.00 | 1,900 |
| Jan 15, 2025 | 270.00 | 274.00 | 264.00 | 267.00 | 267.00 | 2,240 |
| Jan 14, 2025 | 274.00 | 276.00 | 269.00 | 269.00 | 269.00 | 1,765 |
| Jan 13, 2025 | 273.00 | 277.00 | 273.00 | 274.00 | 274.00 | 1,015 |
| Jan 10, 2025 | 273.00 | 278.00 | 273.00 | 276.00 | 276.00 | 1,001 |
| Jan 9, 2025 | 278.00 | 278.00 | 274.00 | 275.00 | 275.00 | 2,023 |
| Jan 8, 2025 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | 1,594 |
| Jan 7, 2025 | 271.00 | 275.00 | 270.00 | 273.00 | 273.00 | 1,928 |
| Jan 3, 2025 | 267.00 | 271.00 | 266.00 | 271.00 | 271.00 | 1,448 |
| Jan 2, 2025 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1,648 |
| Dec 30, 2024 | 258.00 | 263.00 | 253.00 | 263.00 | 263.00 | 2,704 |
| Dec 27, 2024 | 255.00 | 261.00 | 255.00 | 259.00 | 259.00 | 2,365 |
| Dec 23, 2024 | 255.00 | 261.00 | 255.00 | 256.00 | 256.00 | 846 |
| Dec 20, 2024 | 256.00 | 261.00 | 253.00 | 257.00 | 257.00 | 1,617 |
| Dec 19, 2024 | 259.00 | 261.00 | 255.00 | 257.00 | 257.00 | 1,330 |
| Dec 18, 2024 | 261.00 | 264.00 | 258.00 | 259.00 | 259.00 | 2,046 |
| Dec 17, 2024 | 265.00 | 266.00 | 258.00 | 261.00 | 261.00 | 1,872 |
| Dec 16, 2024 | 269.00 | 269.00 | 265.00 | 266.00 | 266.00 | 1,697 |
| Dec 13, 2024 | 271.00 | 273.00 | 266.00 | 268.00 | 268.00 | 1,149 |
| Dec 12, 2024 | 268.00 | 271.00 | 267.00 | 271.00 | 271.00 | 813 |
| Dec 11, 2024 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | 1,034 |
| Dec 10, 2024 | 268.00 | 273.00 | 266.00 | 267.00 | 267.00 | 774 |
| Dec 9, 2024 | 271.00 | 272.00 | 268.00 | 268.00 | 268.00 | 519 |
| Dec 6, 2024 | 266.00 | 271.00 | 266.00 | 269.00 | 269.00 | 1,801 |
| Dec 5, 2024 | 262.00 | 269.00 | 262.00 | 266.00 | 266.00 | 2,012 |
| Dec 4, 2024 | 268.00 | 269.00 | 264.00 | 265.00 | 265.00 | 1,632 |
| Dec 3, 2024 | 263.00 | 269.00 | 263.00 | 267.00 | 267.00 | 2,606 |
| Dec 2, 2024 | 274.00 | 308.00 | 262.00 | 262.00 | 262.00 | 5,958 |
| Nov 29, 2024 | 283.00 | 283.00 | 271.00 | 276.00 | 276.00 | 1,018 |
| Nov 28, 2024 | 278.00 | 283.00 | 277.00 | 283.00 | 283.00 | 719 |
| Nov 27, 2024 | 285.00 | 285.00 | 278.00 | 278.00 | 278.00 | 912 |
| Nov 26, 2024 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 458 |
| Nov 25, 2024 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 952 |
| Nov 22, 2024 | 282.00 | 289.00 | 279.00 | 285.00 | 285.00 | 1,210 |
| Nov 21, 2024 | 282.00 | 283.00 | 275.00 | 283.00 | 283.00 | 994 |
| Nov 20, 2024 | 275.00 | 282.00 | 275.00 | 281.00 | 281.00 | 897 |
| Nov 19, 2024 | 276.00 | 277.00 | 271.00 | 275.00 | 275.00 | 1,398 |
| Nov 18, 2024 | 282.00 | 282.00 | 277.00 | 277.00 | 277.00 | 434 |
| Nov 15, 2024 | 281.00 | 283.00 | 280.00 | 282.00 | 282.00 | 126 |
| Nov 14, 2024 | 289.00 | 289.00 | 281.00 | 284.00 | 284.00 | 892 |
| Nov 13, 2024 | 290.00 | 290.00 | 281.00 | 288.00 | 288.00 | 1,466 |
| Nov 12, 2024 | 288.00 | 291.00 | 284.00 | 288.00 | 288.00 | 336 |
| Nov 11, 2024 | 289.00 | 292.00 | 280.00 | 290.00 | 290.00 | 568 |
| Nov 8, 2024 | 290.00 | 292.00 | 288.00 | 289.00 | 289.00 | 999 |
| Nov 7, 2024 | 297.00 | 297.00 | 286.00 | 289.00 | 289.00 | 1,759 |
| Nov 6, 2024 | 300.00 | 305.00 | 293.00 | 298.00 | 298.00 | 727 |
| Nov 5, 2024 | 285.00 | 303.00 | 285.00 | 300.00 | 300.00 | 5,448 |
| Nov 4, 2024 | 282.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1,250 |
| Nov 1, 2024 | 277.00 | 282.00 | 272.00 | 282.00 | 282.00 | 908 |
| Oct 31, 2024 | 287.00 | 287.00 | 277.00 | 281.00 | 281.00 | 1,179 |
| Oct 30, 2024 | 289.00 | 292.00 | 280.00 | 287.00 | 287.00 | 1,415 |
| Oct 29, 2024 | 288.00 | 291.00 | 288.00 | 291.00 | 291.00 | 914 |
| Oct 28, 2024 | 288.00 | 295.00 | 282.00 | 288.00 | 288.00 | 2,444 |
| Oct 25, 2024 | 300.00 | 310.00 | 283.00 | 288.00 | 288.00 | 2,455 |
| Oct 24, 2024 | 298.00 | 304.00 | 297.00 | 301.00 | 301.00 | 1,910 |
| Oct 23, 2024 | 304.00 | 308.00 | 296.00 | 298.00 | 298.00 | 1,098 |
| Oct 22, 2024 | 304.00 | 305.00 | 298.00 | 304.00 | 304.00 | 707 |
| Oct 21, 2024 | 300.00 | 310.00 | 293.00 | 304.00 | 304.00 | 2,641 |
| Oct 18, 2024 | 296.00 | 300.00 | 292.00 | 300.00 | 300.00 | 1,715 |
| Oct 17, 2024 | 295.00 | 296.00 | 293.00 | 294.00 | 294.00 | 354 |
| Oct 16, 2024 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | 650 |
| Oct 15, 2024 | 298.00 | 298.00 | 291.00 | 294.00 | 294.00 | 1,110 |
| Oct 14, 2024 | 292.00 | 299.00 | 285.00 | 298.00 | 298.00 | 2,078 |
| Oct 11, 2024 | 290.00 | 292.00 | 285.00 | 292.00 | 292.00 | 1,096 |
| Oct 10, 2024 | 290.00 | 290.00 | 285.00 | 289.00 | 289.00 | 691 |
| Oct 9, 2024 | 289.00 | 292.00 | 285.00 | 292.00 | 292.00 | 1,112 |
| Oct 8, 2024 | 289.00 | 290.00 | 285.00 | 289.00 | 289.00 | 2,193 |
| Oct 7, 2024 | 283.00 | 289.00 | 279.00 | 289.00 | 289.00 | 964 |
| Oct 4, 2024 | 281.00 | 284.00 | 279.00 | 283.00 | 283.00 | 1,728 |
| Oct 3, 2024 | 285.00 | 295.00 | 273.00 | 281.00 | 281.00 | 5,190 |
| Oct 2, 2024 | 281.00 | 287.00 | 281.00 | 285.00 | 285.00 | 1,338 |
| Oct 1, 2024 | 279.00 | 284.00 | 277.00 | 281.00 | 281.00 | 3,650 |
| Sep 30, 2024 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | 472 |
| Sep 27, 2024 | 278.00 | 278.00 | 272.00 | 277.00 | 277.00 | 282 |
| Sep 26, 2024 | 272.00 | 279.00 | 270.00 | 278.00 | 278.00 | 850 |
| Sep 25, 2024 | 270.00 | 279.00 | 270.00 | 272.00 | 272.00 | 931 |
| Sep 24, 2024 | 275.00 | 275.00 | 268.00 | 270.00 | 270.00 | 2,612 |
| Sep 23, 2024 | 281.00 | 281.00 | 271.00 | 276.00 | 276.00 | 435 |
| Sep 20, 2024 | 277.00 | 282.00 | 275.00 | 282.00 | 282.00 | 902 |
| Sep 19, 2024 | 279.00 | 281.00 | 273.00 | 277.00 | 277.00 | 1,455 |
| Sep 18, 2024 | 275.00 | 279.00 | 271.00 | 275.00 | 275.00 | 1,015 |
| Sep 17, 2024 | 276.00 | 280.00 | 271.00 | 275.00 | 275.00 | 1,265 |
| Sep 16, 2024 | 275.00 | 278.00 | 274.00 | 277.00 | 277.00 | 648 |
| Sep 13, 2024 | 271.00 | 279.00 | 270.00 | 274.00 | 274.00 | 3,595 |
| Sep 12, 2024 | 270.00 | 271.00 | 266.00 | 271.00 | 271.00 | 1,559 |
| Sep 11, 2024 | 268.00 | 273.00 | 268.00 | 269.00 | 269.00 | 1,502 |
| Sep 10, 2024 | 262.00 | 269.00 | 260.00 | 268.00 | 268.00 | 1,910 |
| Sep 9, 2024 | 263.00 | 265.00 | 260.00 | 262.00 | 262.00 | 601 |
| Sep 6, 2024 | 263.00 | 266.00 | 260.00 | 260.00 | 260.00 | 455 |
| Sep 5, 2024 | 261.00 | 264.00 | 257.00 | 262.00 | 262.00 | 1,831 |
| Sep 4, 2024 | 260.00 | 265.00 | 255.00 | 261.00 | 261.00 | 361 |
| Sep 3, 2024 | 260.00 | 266.00 | 255.00 | 263.00 | 263.00 | 457 |
| Sep 2, 2024 | 266.00 | 267.00 | 262.00 | 266.00 | 266.00 | 429 |
| Aug 30, 2024 | 265.00 | 268.00 | 263.00 | 266.00 | 266.00 | 462 |
| Aug 29, 2024 | 268.00 | 268.00 | 263.00 | 263.00 | 263.00 | 1,074 |
| Aug 28, 2024 | 267.00 | 269.00 | 263.00 | 265.00 | 265.00 | 1,140 |
| Aug 27, 2024 | 267.00 | 269.00 | 262.00 | 266.00 | 266.00 | 569 |
| Aug 26, 2024 | 270.00 | 270.00 | 263.00 | 267.00 | 267.00 | 1,512 |
| Aug 23, 2024 | 267.00 | 270.00 | 262.00 | 270.00 | 270.00 | 525 |
| Aug 22, 2024 | 269.00 | 270.00 | 265.00 | 267.00 | 267.00 | 214 |
| Aug 21, 2024 | 266.00 | 267.00 | 262.00 | 266.00 | 266.00 | 1,683 |
| Aug 20, 2024 | 269.00 | 270.00 | 265.00 | 266.00 | 266.00 | 977 |
| Aug 19, 2024 | 266.00 | 266.00 | 262.00 | 265.00 | 265.00 | 550 |
| Aug 16, 2024 | 264.00 | 268.00 | 264.00 | 267.00 | 267.00 | 495 |
| Aug 15, 2024 | 264.00 | 268.00 | 262.00 | 265.00 | 265.00 | 160 |
| Aug 14, 2024 | 260.00 | 269.00 | 260.00 | 264.00 | 264.00 | 307 |
| Aug 13, 2024 | 263.00 | 269.00 | 262.00 | 262.00 | 262.00 | 1,020 |
| Aug 12, 2024 | 266.00 | 269.00 | 262.00 | 262.00 | 262.00 | 1,375 |
| Aug 9, 2024 | 265.00 | 265.00 | 262.00 | 265.00 | 265.00 | 123 |
| Aug 8, 2024 | 265.00 | 269.00 | 260.00 | 262.00 | 262.00 | 1,422 |
| Aug 7, 2024 | 256.00 | 261.00 | 256.00 | 260.00 | 260.00 | 582 |
| Aug 6, 2024 | 246.00 | 257.00 | 246.00 | 255.00 | 255.00 | 941 |
| Aug 5, 2024 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 3,635 |
| Aug 2, 2024 | 265.00 | 265.00 | 256.00 | 256.00 | 256.00 | 1,457 |
| Aug 1, 2024 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 118 |
| Jul 31, 2024 | 264.00 | 269.00 | 263.00 | 266.00 | 266.00 | 235 |
| Jul 30, 2024 | 264.00 | 268.00 | 263.00 | 267.00 | 267.00 | 1,095 |
| Jul 29, 2024 | 264.00 | 267.00 | 264.00 | 264.00 | 264.00 | 606 |
| Jul 26, 2024 | 267.00 | 268.00 | 262.00 | 264.00 | 264.00 | 918 |
| Jul 25, 2024 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | 474 |
| Jul 24, 2024 | 263.00 | 265.00 | 262.00 | 262.00 | 262.00 | 588 |
| Jul 23, 2024 | 263.00 | 265.00 | 259.00 | 262.00 | 262.00 | 747 |
| Jul 22, 2024 | 262.00 | 264.00 | 258.00 | 263.00 | 263.00 | 280 |
| Jul 19, 2024 | 261.00 | 261.00 | 258.00 | 261.00 | 261.00 | 466 |
| Jul 18, 2024 | 257.00 | 261.00 | 257.00 | 260.00 | 260.00 | 694 |
| Jul 17, 2024 | 264.00 | 265.00 | 260.00 | 260.00 | 260.00 | 1,530 |
| Jul 16, 2024 | 262.00 | 264.00 | 259.00 | 262.00 | 262.00 | 873 |
| Jul 15, 2024 | 259.00 | 265.00 | 258.00 | 262.00 | 262.00 | 388 |
| Jul 12, 2024 | 265.00 | 265.00 | 258.00 | 259.00 | 259.00 | 377 |
| Jul 11, 2024 | 261.00 | 262.00 | 258.00 | 262.00 | 262.00 | 279 |
| Jul 10, 2024 | 263.00 | 265.00 | 257.00 | 257.00 | 257.00 | 772 |
| Jul 9, 2024 | 260.00 | 263.00 | 260.00 | 260.00 | 260.00 | 365 |
| Jul 8, 2024 | 263.00 | 266.00 | 260.00 | 260.00 | 260.00 | 1,070 |
| Jul 5, 2024 | 260.00 | 263.00 | 256.00 | 263.00 | 263.00 | 641 |
| Jul 4, 2024 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | 621 |
| Jul 3, 2024 | 257.00 | 259.00 | 254.00 | 257.00 | 257.00 | 578 |
| Jul 2, 2024 | 254.00 | 260.00 | 254.00 | 257.00 | 257.00 | 2,137 |
| Jul 1, 2024 | 253.00 | 256.00 | 253.00 | 255.00 | 255.00 | 361 |
| Jun 28, 2024 | 252.00 | 254.00 | 250.00 | 253.00 | 253.00 | 1,282 |
| Jun 27, 2024 | 258.00 | 258.00 | 252.00 | 255.00 | 255.00 | 1,886 |
| Jun 26, 2024 | 260.00 | 260.00 | 255.00 | 259.00 | 259.00 | 630 |
| Jun 25, 2024 | 261.00 | 261.00 | 257.00 | 257.00 | 257.00 | 715 |
| Jun 24, 2024 | 263.00 | 263.00 | 258.00 | 261.00 | 261.00 | 820 |
| Jun 20, 2024 | 260.00 | 265.00 | 260.00 | 263.00 | 263.00 | 658 |
| Jun 19, 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | 941 |
| Jun 18, 2024 | 263.00 | 264.00 | 259.00 | 263.00 | 263.00 | 378 |
| Jun 17, 2024 | 263.00 | 263.00 | 257.00 | 262.00 | 262.00 | 1,086 |
| Jun 14, 2024 | 263.00 | 263.00 | 259.00 | 263.00 | 263.00 | 2,445 |
| Jun 13, 2024 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | 480 |
| Jun 12, 2024 | 262.00 | 265.00 | 258.00 | 265.00 | 265.00 | 3,858 |
| Jun 11, 2024 | 260.00 | 264.00 | 259.00 | 262.00 | 262.00 | 1,311 |
| Jun 10, 2024 | 260.00 | 263.00 | 259.00 | 261.00 | 261.00 | 1,025 |
| Jun 7, 2024 | 261.00 | 264.00 | 257.00 | 260.00 | 260.00 | 987 |
| Jun 5, 2024 | 259.00 | 265.00 | 258.00 | 261.00 | 261.00 | 3,619 |
| Jun 4, 2024 | 258.00 | 259.00 | 255.00 | 258.00 | 258.00 | 552 |
| Jun 3, 2024 | 255.00 | 261.00 | 252.00 | 258.00 | 258.00 | 2,810 |
| May 31, 2024 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 2,645 |
| May 30, 2024 | 258.00 | 261.00 | 254.00 | 260.00 | 260.00 | 806 |
| May 29, 2024 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | 1,097 |
| May 28, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,129 |
| May 27, 2024 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1,997 |
| May 24, 2024 | 260.00 | 260.00 | 246.00 | 253.00 | 253.00 | 6,956 |
| May 23, 2024 | 257.00 | 262.00 | 254.00 | 255.00 | 255.00 | 2,020 |
| May 22, 2024 | 268.00 | 268.00 | 255.00 | 257.00 | 257.00 | 3,134 |
| May 21, 2024 | 271.00 | 274.00 | 262.00 | 268.00 | 268.00 | 1,038 |
| May 20, 2024 | 269.00 | 273.00 | 266.00 | 271.00 | 271.00 | 1,589 |
| May 17, 2024 | 268.00 | 268.00 | 263.00 | 266.00 | 266.00 | 492 |
| May 16, 2024 | 269.00 | 270.00 | 264.00 | 268.00 | 268.00 | 653 |
| May 15, 2024 | 268.00 | 270.00 | 264.00 | 269.00 | 269.00 | 1,197 |
| May 14, 2024 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | 519 |
| May 13, 2024 | 268.00 | 268.00 | 263.00 | 268.00 | 268.00 | 1,749 |
| May 10, 2024 | 273.00 | 273.00 | 265.00 | 268.00 | 268.00 | 1,512 |
| May 8, 2024 | 266.00 | 273.00 | 266.00 | 270.00 | 270.00 | 617 |
| May 7, 2024 | 272.00 | 277.00 | 266.00 | 268.00 | 268.00 | 1,463 |
| May 6, 2024 | 272.00 | 278.00 | 266.00 | 272.00 | 272.00 | 883 |
| May 3, 2024 | 10.45 Dividend | |||||
| May 3, 2024 | 278.00 | 279.00 | 265.00 | 272.00 | 272.00 | 1,396 |
| May 2, 2024 | 282.00 | 282.00 | 271.00 | 279.00 | 268.55 | 2,363 |
| Apr 30, 2024 | 274.00 | 282.00 | 274.00 | 282.00 | 271.44 | 1,153 |
| Apr 29, 2024 | 267.00 | 281.00 | 267.00 | 274.00 | 263.74 | 1,921 |
| Apr 26, 2024 | 264.00 | 274.00 | 260.00 | 266.00 | 256.04 | 2,073 |
| Apr 25, 2024 | 265.00 | 270.00 | 260.00 | 260.00 | 250.26 | 691 |
| Apr 24, 2024 | 260.00 | 262.00 | 257.00 | 260.00 | 250.26 | 1,475 |
| Apr 23, 2024 | 254.00 | 259.00 | 252.00 | 256.00 | 246.41 | 1,360 |
| Apr 22, 2024 | 255.00 | 262.00 | 253.00 | 254.00 | 244.49 | 847 |
| Apr 19, 2024 | 263.00 | 263.00 | 251.00 | 254.00 | 244.49 | 1,457 |
| Apr 18, 2024 | 259.00 | 263.00 | 258.00 | 259.00 | 249.30 | 343 |
| Apr 17, 2024 | 257.00 | 261.00 | 253.00 | 259.00 | 249.30 | 1,382 |
| Apr 16, 2024 | 263.00 | 264.00 | 258.00 | 259.00 | 249.30 | 341 |
| Apr 15, 2024 | 265.00 | 265.00 | 260.00 | 263.00 | 253.15 | 811 |
| Apr 12, 2024 | 267.00 | 271.00 | 263.00 | 266.00 | 256.04 | 544 |
| Apr 11, 2024 | 271.00 | 273.00 | 265.00 | 267.00 | 257.00 | 602 |
| Apr 10, 2024 | 270.00 | 275.00 | 267.00 | 271.00 | 260.85 | 1,785 |
| Apr 9, 2024 | 273.00 | 273.00 | 265.00 | 271.00 | 260.85 | 611 |
| Apr 8, 2024 | 267.00 | 273.00 | 264.00 | 270.00 | 259.89 | 552 |
| Apr 5, 2024 | 267.00 | 267.00 | 264.00 | 267.00 | 257.00 | 505 |
| Apr 4, 2024 | 268.00 | 268.00 | 266.00 | 268.00 | 257.96 | 440 |
| Apr 3, 2024 | 267.00 | 272.00 | 265.00 | 268.00 | 257.96 | 430 |
| Apr 2, 2024 | 269.00 | 270.00 | 267.00 | 267.00 | 257.00 | 2,627 |
| Mar 28, 2024 | 270.00 | 271.00 | 268.00 | 269.00 | 258.92 | 687 |
| Mar 27, 2024 | 267.00 | 269.00 | 264.00 | 267.00 | 257.00 | 341 |
| Mar 26, 2024 | 264.00 | 264.00 | 259.00 | 264.00 | 254.11 | 325 |
| Mar 25, 2024 | 267.00 | 279.00 | 255.00 | 264.00 | 254.11 | 3,837 |
| Mar 22, 2024 | 267.00 | 275.00 | 267.00 | 270.00 | 259.89 | 3,067 |
| Mar 21, 2024 | 264.00 | 268.00 | 260.00 | 267.00 | 257.00 | 2,182 |
| Mar 20, 2024 | 260.00 | 265.00 | 257.00 | 265.00 | 255.07 | 1,661 |
| Mar 19, 2024 | 258.00 | 260.00 | 251.00 | 260.00 | 250.26 | 1,885 |
| Mar 18, 2024 | 255.00 | 258.00 | 252.00 | 258.00 | 248.34 | 360 |
| Mar 15, 2024 | 257.00 | 262.00 | 253.00 | 255.00 | 245.45 | 670 |
| Mar 14, 2024 | 257.00 | 262.00 | 253.00 | 255.00 | 245.45 | 1,081 |
| Mar 13, 2024 | 249.00 | 260.00 | 249.00 | 257.00 | 247.37 | 621 |
| Mar 12, 2024 | 252.00 | 252.00 | 246.00 | 252.00 | 242.56 | 789 |
| Mar 11, 2024 | 252.00 | 252.00 | 247.00 | 252.00 | 242.56 | 475 |