IOB - Delayed Quote SEK
Holmen AB (publ) (0XS9.IL)
409.70
-7.00
(-1.68%)
At close: May 19 at 5:33:20 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 0.00 | 0.00 | 0.00 | 409.70 | 409.70 | 480 |
| May 16, 2025 | 416.30 | 416.40 | 412.40 | 416.70 | 416.70 | 63,840 |
| May 15, 2025 | 413.40 | 417.00 | 413.20 | 413.40 | 413.40 | 17,355 |
| May 14, 2025 | 411.80 | 415.20 | 408.40 | 411.80 | 411.80 | 6,418 |
| May 13, 2025 | 412.00 | 417.80 | 412.60 | 416.10 | 416.10 | 5,196 |
| May 12, 2025 | 408.60 | 417.40 | 408.60 | 412.40 | 412.40 | 8,295 |
| May 9, 2025 | 405.40 | 409.80 | 407.20 | 409.80 | 409.80 | 5,646 |
| May 8, 2025 | 397.20 | 405.40 | 397.80 | 401.00 | 401.00 | 4,343 |
| May 7, 2025 | 371.50 | 386.80 | 372.00 | 382.70 | 382.70 | 6,586 |
| May 6, 2025 | 379.40 | 376.40 | 373.00 | 375.10 | 375.10 | 1,708 |
| May 2, 2025 | 388.40 | 386.60 | 381.60 | 386.10 | 386.10 | 4,909 |
| May 1, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | - |
| Apr 30, 2025 | 377.90 | 382.60 | 377.10 | 378.40 | 378.40 | 25,529 |
| Apr 29, 2025 | 383.30 | 384.20 | 376.60 | 378.40 | 378.40 | 4,997 |
| Apr 28, 2025 | 380.40 | 383.20 | 379.00 | 380.30 | 380.30 | 16,942 |
| Apr 25, 2025 | 381.90 | 385.20 | 374.60 | 377.70 | 377.70 | 12,062 |
| Apr 24, 2025 | 385.70 | 384.00 | 378.00 | 379.10 | 379.10 | 5,690 |
| Apr 23, 2025 | 385.50 | 388.80 | 383.80 | 387.80 | 387.80 | 5,867 |
| Apr 22, 2025 | 373.00 | 377.60 | 370.20 | 376.40 | 376.40 | 2,849 |
| Apr 17, 2025 | 371.90 | 373.80 | 371.40 | 372.80 | 372.80 | 13,562 |
| Apr 16, 2025 | 372.20 | 373.40 | 370.20 | 372.20 | 372.20 | 1,227 |
| Apr 15, 2025 | 372.80 | 373.80 | 371.00 | 371.00 | 371.00 | 3,706 |
| Apr 14, 2025 | 375.20 | 374.40 | 369.40 | 370.30 | 370.30 | 2,728 |
| Apr 11, 2025 | 373.30 | 368.00 | 361.20 | 365.40 | 365.40 | 19,824 |
| Apr 10, 2025 | 387.60 | 385.60 | 369.20 | 371.40 | 371.40 | 7,810 |
| Apr 9, 2025 | 364.40 | 365.00 | 357.20 | 359.90 | 359.90 | 9,008 |
| Apr 8, 2025 | 364.30 | 373.20 | 362.20 | 371.20 | 371.20 | 617,062 |
| Apr 7, 2025 | 348.80 | 374.40 | 352.80 | 365.50 | 365.50 | 19,796 |
| Apr 4, 2025 | 384.70 | 389.40 | 373.80 | 377.50 | 377.50 | 495,251 |
| Apr 3, 2025 | 381.80 | 387.60 | 383.80 | 383.60 | 383.60 | 2,561 |
| Apr 2, 2025 | 391.60 | 390.80 | 384.40 | 387.30 | 387.30 | 12,311 |
| Apr 1, 2025 | 3 Dividend | |||||
| Apr 1, 2025 | 390.30 | 395.80 | 386.00 | 395.90 | 395.90 | 16,696 |
| Mar 31, 2025 | 402.00 | 400.80 | 396.00 | 398.60 | 395.60 | 19,324 |
| Mar 28, 2025 | 396.60 | 405.60 | 397.00 | 402.50 | 399.47 | 1,011,091 |
| Mar 27, 2025 | 398.50 | 399.60 | 396.40 | 398.50 | 395.50 | 20,284 |
| Mar 26, 2025 | 402.80 | 403.00 | 398.80 | 401.30 | 398.28 | 909,635 |
| Mar 25, 2025 | 402.50 | 406.00 | 401.60 | 405.50 | 402.45 | 1,406,369 |
| Mar 24, 2025 | 410.10 | 405.80 | 401.80 | 403.40 | 400.36 | 15,095 |
| Mar 21, 2025 | 425.70 | 421.00 | 408.60 | 410.30 | 407.21 | 10,584 |
| Mar 20, 2025 | 426.00 | 426.40 | 421.80 | 425.50 | 422.30 | 864,107 |
| Mar 19, 2025 | 426.80 | 428.00 | 425.20 | 427.70 | 424.48 | 1,898 |
| Mar 18, 2025 | 431.00 | 435.00 | 427.60 | 427.60 | 424.38 | 198,261 |
| Mar 17, 2025 | 430.80 | 433.60 | 429.00 | 431.70 | 428.45 | 1,783 |
| Mar 14, 2025 | 427.60 | 431.40 | 426.40 | 430.40 | 427.16 | 2,619 |
| Mar 13, 2025 | 431.10 | 432.00 | 425.30 | 425.20 | 422.00 | 7,273 |
| Mar 12, 2025 | 435.50 | 435.80 | 431.00 | 435.40 | 432.12 | 6,585 |
| Mar 11, 2025 | 439.30 | 443.00 | 432.40 | 436.40 | 433.12 | 16,714 |
| Mar 10, 2025 | 431.90 | 437.60 | 427.60 | 435.20 | 431.92 | 8,333 |
| Mar 7, 2025 | 428.00 | 431.60 | 424.00 | 428.30 | 425.08 | 3,491 |
| Mar 6, 2025 | 426.00 | 430.60 | 424.20 | 426.50 | 423.29 | 11,152 |
| Mar 5, 2025 | 419.50 | 427.00 | 420.80 | 425.60 | 422.40 | 5,834 |
| Mar 4, 2025 | 421.40 | 420.60 | 415.80 | 419.50 | 416.34 | 13,136 |
| Mar 3, 2025 | 424.50 | 426.00 | 420.60 | 425.30 | 422.10 | 5,254 |
| Feb 28, 2025 | 417.70 | 423.41 | 414.20 | 423.50 | 420.31 | 8,990 |
| Feb 27, 2025 | 419.40 | 422.80 | 418.40 | 422.40 | 419.22 | 4,306 |
| Feb 26, 2025 | 425.80 | 426.40 | 417.60 | 421.50 | 418.33 | 3,528 |
| Feb 25, 2025 | 420.80 | 426.40 | 421.00 | 426.40 | 423.19 | 6,298 |
| Feb 24, 2025 | 426.20 | 424.40 | 420.80 | 423.00 | 419.82 | 2,830 |
| Feb 21, 2025 | 422.40 | 427.60 | 422.20 | 425.80 | 422.60 | 2,478 |
| Feb 20, 2025 | 421.50 | 424.60 | 420.80 | 424.80 | 421.60 | 29,490 |
| Feb 19, 2025 | 430.40 | 430.00 | 421.00 | 421.60 | 418.43 | 7,025 |
| Feb 18, 2025 | 435.10 | 433.20 | 428.60 | 432.70 | 429.44 | 2,287 |
| Feb 17, 2025 | 431.40 | 436.60 | 429.40 | 436.60 | 433.31 | 6,398 |
| Feb 14, 2025 | 427.60 | 434.60 | 427.00 | 430.90 | 427.66 | 16,424 |
| Feb 13, 2025 | 420.10 | 427.20 | 422.20 | 426.40 | 423.19 | 7,951 |
| Feb 12, 2025 | 417.30 | 421.80 | 415.40 | 414.90 | 411.78 | 3,519 |
| Feb 11, 2025 | 419.40 | 419.40 | 415.20 | 416.50 | 413.37 | 133,840 |
| Feb 10, 2025 | 419.40 | 421.60 | 418.60 | 419.90 | 416.74 | 5,318 |
| Feb 7, 2025 | 422.00 | 423.00 | 418.60 | 422.30 | 419.12 | 2,417 |
| Feb 6, 2025 | 421.90 | 423.80 | 416.80 | 421.80 | 418.63 | 5,259 |
| Feb 5, 2025 | 419.60 | 423.00 | 417.60 | 418.50 | 415.35 | 3,103 |
| Feb 4, 2025 | 421.60 | 419.00 | 411.60 | 415.60 | 412.47 | 9,393 |
| Feb 3, 2025 | 414.30 | 428.80 | 410.20 | 421.20 | 418.03 | 623,817 |
| Jan 31, 2025 | 414.60 | 423.20 | 405.20 | 419.30 | 416.14 | 6,526 |
| Jan 30, 2025 | 419.80 | 421.00 | 415.20 | 419.20 | 416.04 | 4,824 |
| Jan 29, 2025 | 417.70 | 419.80 | 416.80 | 416.80 | 413.66 | 41,492 |
| Jan 28, 2025 | 415.90 | 419.00 | 413.80 | 418.10 | 414.95 | 3,247 |
| Jan 27, 2025 | 419.30 | 420.80 | 414.80 | 419.20 | 416.04 | 9,248 |
| Jan 24, 2025 | 408.60 | 421.60 | 417.80 | 420.30 | 417.14 | 6,273 |
| Jan 23, 2025 | 409.10 | 413.00 | 408.20 | 409.10 | 406.02 | 15,461 |
| Jan 22, 2025 | 413.30 | 416.60 | 410.60 | 413.10 | 409.99 | 99,891 |
| Jan 21, 2025 | 411.00 | 414.10 | 405.80 | 412.60 | 409.49 | 11,481 |
| Jan 20, 2025 | 412.40 | 413.80 | 411.40 | 412.90 | 409.79 | 1,645 |
| Jan 17, 2025 | 408.90 | 414.80 | 410.40 | 415.40 | 412.27 | 4,756 |
| Jan 16, 2025 | 410.90 | 411.20 | 408.40 | 409.90 | 406.81 | 201,073 |
| Jan 15, 2025 | 407.20 | 411.80 | 408.80 | 409.90 | 406.81 | 5,704 |
| Jan 14, 2025 | 418.90 | 422.40 | 406.80 | 410.00 | 406.91 | 255,270 |
| Jan 13, 2025 | 411.20 | 421.40 | 412.60 | 417.60 | 414.46 | 2,342 |
| Jan 10, 2025 | 410.40 | 417.20 | 411.80 | 413.20 | 410.09 | 3,754 |
| Jan 9, 2025 | 406.10 | 414.00 | 407.20 | 412.10 | 409.00 | 2,330 |
| Jan 8, 2025 | 408.70 | 410.00 | 401.40 | 405.00 | 401.95 | 2,920 |
| Jan 7, 2025 | 412.40 | 416.20 | 409.33 | 411.30 | 408.20 | 7,026 |
| Jan 6, 2025 | 407.80 | 407.80 | 407.80 | 407.80 | 404.73 | - |
| Jan 3, 2025 | 408.50 | 411.80 | 408.00 | 407.80 | 404.73 | 224,295 |
| Jan 2, 2025 | 407.00 | 409.80 | 405.80 | 408.80 | 405.72 | 3,015 |
| Dec 31, 2024 | 405.80 | 405.80 | 405.80 | 405.80 | 402.75 | - |
| Dec 30, 2024 | 405.80 | 406.80 | 404.20 | 405.80 | 402.75 | 1,802 |
| Dec 27, 2024 | 400.00 | 407.60 | 401.80 | 405.40 | 402.35 | 2,317 |
| Dec 24, 2024 | 399.30 | 399.30 | 399.30 | 399.30 | 396.29 | - |
| Dec 23, 2024 | 399.30 | 401.20 | 398.80 | 399.30 | 396.29 | 1,277 |
| Dec 20, 2024 | 394.30 | 400.60 | 394.00 | 398.60 | 395.60 | 80,674 |
| Dec 19, 2024 | 404.30 | 403.00 | 395.40 | 397.60 | 394.61 | 23,598 |
| Dec 18, 2024 | 412.60 | 410.20 | 406.60 | 410.00 | 406.91 | 24,334 |
| Dec 17, 2024 | 414.50 | 417.40 | 413.20 | 415.50 | 412.37 | 42,188 |
| Dec 16, 2024 | 416.30 | 417.00 | 411.80 | 412.40 | 409.30 | 7,751 |
| Dec 13, 2024 | 423.90 | 425.20 | 417.00 | 419.20 | 416.04 | 1,288 |
| Dec 12, 2024 | 421.60 | 424.20 | 421.00 | 422.80 | 419.62 | 211,974 |
| Dec 11, 2024 | 419.10 | 425.80 | 418.80 | 422.50 | 419.32 | 10,792 |
| Dec 10, 2024 | 422.80 | 423.20 | 419.60 | 420.80 | 417.63 | 13,341 |
| Dec 9, 2024 | 421.00 | 426.00 | 422.20 | 423.20 | 420.01 | 5,561 |
| Dec 6, 2024 | 418.60 | 421.20 | 418.40 | 419.90 | 416.74 | 1,794 |
| Dec 5, 2024 | 420.80 | 421.60 | 418.60 | 419.90 | 416.74 | 2,578 |
| Dec 4, 2024 | 418.80 | 422.80 | 417.00 | 421.40 | 418.23 | 9,350 |
| Dec 3, 2024 | 416.70 | 421.40 | 417.80 | 419.00 | 415.85 | 4,898 |
| Dec 2, 2024 | 411.00 | 418.80 | 410.40 | 417.80 | 414.66 | 19,257 |
| Nov 29, 2024 | 404.10 | 410.80 | 403.20 | 410.20 | 407.11 | 16,038 |
| Nov 28, 2024 | 404.30 | 406.60 | 402.40 | 405.30 | 402.25 | 2,310 |
| Nov 27, 2024 | 405.70 | 405.80 | 401.80 | 404.30 | 401.26 | 179,730 |
| Nov 26, 2024 | 411.80 | 411.80 | 406.00 | 407.20 | 404.14 | 6,771 |
| Nov 25, 2024 | 411.10 | 418.20 | 413.80 | 413.50 | 410.39 | 83,079 |
| Nov 22, 2024 | 408.50 | 413.20 | 409.00 | 410.20 | 407.11 | 3,383 |
| Nov 21, 2024 | 408.60 | 408.80 | 406.40 | 407.30 | 404.23 | 2,440 |
| Nov 20, 2024 | 413.90 | 414.60 | 409.40 | 409.90 | 406.81 | 4,591 |
| Nov 19, 2024 | 413.60 | 416.00 | 409.60 | 410.00 | 406.91 | 8,668 |
| Nov 18, 2024 | 412.40 | 414.00 | 410.60 | 412.50 | 409.40 | 5,347 |
| Nov 15, 2024 | 412.80 | 415.40 | 411.20 | 412.70 | 409.59 | 5,102 |
| Nov 14, 2024 | 411.90 | 416.00 | 412.80 | 412.40 | 409.30 | 5,953 |
| Nov 13, 2024 | 407.90 | 412.20 | 407.60 | 409.40 | 406.32 | 101,316 |
| Nov 12, 2024 | 414.30 | 414.60 | 406.80 | 408.20 | 405.13 | 201,468 |
| Nov 11, 2024 | 416.70 | 420.20 | 415.80 | 417.40 | 414.26 | 2,143 |
| Nov 8, 2024 | 418.90 | 419.80 | 414.20 | 415.70 | 412.57 | 3,673 |
| Nov 7, 2024 | 420.10 | 423.60 | 419.80 | 419.60 | 416.44 | 1,522 |
| Nov 6, 2024 | 423.10 | 428.00 | 415.20 | 418.60 | 415.45 | 41,848 |
| Nov 5, 2024 | 422.30 | 425.00 | 421.00 | 422.60 | 419.42 | 7,801 |
| Nov 4, 2024 | 422.50 | 424.80 | 421.60 | 422.50 | 419.32 | 112,213 |
| Nov 1, 2024 | 419.20 | 423.80 | 420.20 | 422.10 | 418.92 | 1,010 |
| Oct 31, 2024 | 418.30 | 422.20 | 418.00 | 422.10 | 418.92 | 145,479 |
| Oct 30, 2024 | 429.00 | 428.00 | 420.60 | 422.30 | 419.12 | 3,754 |
| Oct 29, 2024 | 430.70 | 436.60 | 428.00 | 429.00 | 425.77 | 3,815 |
| Oct 28, 2024 | 437.80 | 441.20 | 431.40 | 432.70 | 429.44 | 218,077 |
| Oct 25, 2024 | 424.00 | 437.60 | 428.00 | 437.80 | 434.50 | 3,734 |
| Oct 24, 2024 | 428.70 | 433.80 | 421.00 | 426.60 | 423.39 | 8,471 |
| Oct 23, 2024 | 419.80 | 426.20 | 420.80 | 422.00 | 418.82 | 3,755 |
| Oct 22, 2024 | 424.10 | 423.80 | 419.60 | 422.10 | 418.92 | 6,315 |
| Oct 21, 2024 | 428.00 | 430.00 | 422.40 | 426.00 | 422.79 | 2,035 |
| Oct 18, 2024 | 425.80 | 430.60 | 426.00 | 426.80 | 423.59 | 11,742 |
| Oct 17, 2024 | 426.20 | 425.60 | 419.40 | 423.70 | 420.51 | 18,330 |
| Oct 16, 2024 | 429.40 | 430.60 | 423.80 | 424.20 | 421.01 | 59,610 |
| Oct 15, 2024 | 439.40 | 438.20 | 430.00 | 433.40 | 430.14 | 4,154 |
| Oct 14, 2024 | 443.40 | 443.60 | 438.40 | 442.10 | 438.77 | 2,066 |
| Oct 11, 2024 | 437.40 | 444.40 | 437.00 | 443.80 | 440.46 | 1,919 |
| Oct 10, 2024 | 441.30 | 442.00 | 436.40 | 439.50 | 436.19 | 235,413 |
| Oct 9, 2024 | 434.40 | 442.00 | 433.60 | 438.20 | 434.90 | 164,616 |
| Oct 8, 2024 | 441.70 | 441.00 | 434.20 | 433.80 | 430.54 | 112,096 |
| Oct 7, 2024 | 447.90 | 447.80 | 440.20 | 441.40 | 438.08 | 1,335 |
| Oct 4, 2024 | 447.90 | 450.20 | 446.40 | 449.50 | 446.12 | 2,668 |
| Oct 3, 2024 | 438.50 | 455.80 | 445.20 | 450.90 | 447.51 | 5,138 |
| Oct 2, 2024 | 436.80 | 439.80 | 434.20 | 438.10 | 434.80 | 183,320 |
| Oct 1, 2024 | 439.20 | 441.40 | 436.00 | 440.20 | 436.89 | 2,847 |
| Sep 30, 2024 | 439.10 | 441.80 | 435.20 | 435.60 | 432.32 | 5,466 |
| Sep 27, 2024 | 442.50 | 442.00 | 439.20 | 442.80 | 439.47 | 27,995 |
| Sep 26, 2024 | 437.60 | 443.80 | 438.00 | 441.10 | 437.78 | 112,374 |
| Sep 25, 2024 | 427.10 | 435.80 | 429.40 | 435.40 | 432.12 | 4,999 |
| Sep 24, 2024 | 426.90 | 430.00 | 426.20 | 429.00 | 425.77 | 4,902 |
| Sep 23, 2024 | 425.40 | 425.80 | 424.40 | 425.40 | 422.20 | 13,714 |
| Sep 20, 2024 | 433.40 | 434.20 | 425.00 | 427.50 | 424.28 | 25,218 |
| Sep 19, 2024 | 431.10 | 438.20 | 433.40 | 437.80 | 434.50 | 37,390 |
| Sep 18, 2024 | 429.60 | 428.80 | 426.60 | 428.30 | 425.08 | 1,969 |
| Sep 17, 2024 | 427.50 | 429.80 | 426.40 | 429.60 | 426.37 | 76,200 |
| Sep 16, 2024 | 427.60 | 427.20 | 425.00 | 427.60 | 424.38 | 2,132 |
| Sep 13, 2024 | 427.60 | 431.20 | 427.00 | 430.80 | 427.56 | 4,034 |
| Sep 12, 2024 | 425.60 | 431.80 | 426.60 | 431.40 | 428.15 | 5,180 |
| Sep 11, 2024 | 420.40 | 425.00 | 420.80 | 423.90 | 420.71 | 12,533 |
| Sep 10, 2024 | 412.00 | 421.80 | 413.80 | 420.00 | 416.84 | 7,737 |
| Sep 9, 2024 | 410.50 | 413.60 | 410.40 | 413.60 | 410.49 | 7,128 |
| Sep 6, 2024 | 414.50 | 414.00 | 410.00 | 411.90 | 408.80 | 3,119 |
| Sep 5, 2024 | 408.40 | 414.60 | 411.80 | 411.40 | 408.30 | 4,780 |
| Sep 4, 2024 | 412.40 | 413.40 | 408.00 | 408.60 | 405.52 | 3,541 |
| Sep 3, 2024 | 421.30 | 421.60 | 413.00 | 413.60 | 410.49 | 4,342 |
| Sep 2, 2024 | 419.70 | 423.20 | 417.80 | 418.80 | 415.65 | 1,135 |
| Aug 30, 2024 | 417.20 | 421.80 | 418.80 | 423.30 | 420.11 | 4,426 |
| Aug 29, 2024 | 415.00 | 417.00 | 414.80 | 414.50 | 411.38 | 134,341 |
| Aug 28, 2024 | 412.10 | 413.80 | 411.20 | 411.60 | 408.50 | 3,599 |
| Aug 27, 2024 | 413.70 | 417.20 | 412.20 | 413.70 | 410.59 | 3,221 |
| Aug 23, 2024 | 409.90 | 414.20 | 409.40 | 414.00 | 410.88 | 1,875 |
| Aug 22, 2024 | 408.30 | 413.80 | 403.00 | 412.70 | 409.59 | 124,803 |
| Aug 21, 2024 | 416.10 | 417.20 | 413.60 | 416.10 | 412.97 | 13,995 |
| Aug 20, 2024 | 415.90 | 415.80 | 412.40 | 415.20 | 412.08 | 14,786 |
| Aug 19, 2024 | 410.10 | 415.60 | 407.60 | 413.90 | 410.78 | 7,921 |
| Aug 16, 2024 | 412.80 | 418.00 | 410.20 | 412.10 | 409.00 | 7,802 |
| Aug 15, 2024 | 420.50 | 428.00 | 412.00 | 411.90 | 408.80 | 9,779 |
| Aug 14, 2024 | 401.50 | 402.00 | 397.80 | 401.10 | 398.08 | 4,510 |
| Aug 13, 2024 | 398.40 | 400.20 | 397.40 | 398.50 | 395.50 | 3,491 |
| Aug 12, 2024 | 398.70 | 401.20 | 398.20 | 398.70 | 395.70 | 1,602 |
| Aug 9, 2024 | 398.70 | 400.20 | 397.00 | 398.70 | 395.70 | 3,200 |
| Aug 8, 2024 | 398.30 | 398.60 | 395.40 | 395.20 | 392.23 | 6,769 |
| Aug 7, 2024 | 397.80 | 400.60 | 397.20 | 398.50 | 395.50 | 2,487 |
| Aug 6, 2024 | 401.30 | 401.80 | 391.60 | 396.70 | 393.71 | 5,398 |
| Aug 5, 2024 | 397.30 | 400.80 | 391.00 | 396.50 | 393.52 | 30,798 |
| Aug 2, 2024 | 412.10 | 411.00 | 402.60 | 405.60 | 402.55 | 5,444 |
| Aug 1, 2024 | 421.00 | 421.60 | 414.00 | 416.30 | 413.17 | 231,979 |
| Jul 31, 2024 | 421.90 | 424.80 | 420.00 | 421.20 | 418.03 | 2,152 |
| Jul 30, 2024 | 421.80 | 422.00 | 415.80 | 416.30 | 413.17 | 1,760 |
| Jul 29, 2024 | 418.30 | 422.20 | 413.00 | 420.80 | 417.63 | 5,144 |
| Jul 26, 2024 | 424.10 | 420.40 | 409.60 | 418.60 | 415.45 | 7,547 |
| Jul 25, 2024 | 422.40 | 426.00 | 417.20 | 422.00 | 418.82 | 4,788 |
| Jul 24, 2024 | 428.60 | 427.20 | 424.00 | 426.70 | 423.49 | 2,176 |
| Jul 23, 2024 | 432.60 | 434.00 | 427.40 | 427.30 | 424.08 | 2,128 |
| Jul 22, 2024 | 427.50 | 436.40 | 430.20 | 435.50 | 432.22 | 5,285 |
| Jul 19, 2024 | 428.90 | 430.80 | 426.80 | 428.30 | 425.08 | 3,445 |
| Jul 18, 2024 | 428.90 | 433.60 | 429.00 | 433.20 | 429.94 | 42,473 |
| Jul 17, 2024 | 431.60 | 430.00 | 426.20 | 430.00 | 426.76 | 923 |
| Jul 16, 2024 | 429.80 | 432.60 | 426.20 | 431.30 | 428.05 | 2,999 |
| Jul 15, 2024 | 432.80 | 436.80 | 428.20 | 431.60 | 428.35 | 11,964 |
| Jul 12, 2024 | 422.70 | 433.40 | 425.00 | 431.50 | 428.25 | 10,237 |
| Jul 11, 2024 | 420.20 | 422.40 | 417.20 | 419.30 | 416.14 | 14,208 |
| Jul 10, 2024 | 419.40 | 419.00 | 417.00 | 418.20 | 415.05 | 108,222 |
| Jul 9, 2024 | 415.50 | 419.60 | 415.40 | 416.30 | 413.17 | 2,273 |
| Jul 8, 2024 | 413.20 | 416.00 | 413.20 | 413.50 | 410.39 | 8,207 |
| Jul 5, 2024 | 415.90 | 417.80 | 412.40 | 413.00 | 409.89 | 3,290 |
| Jul 4, 2024 | 413.50 | 418.00 | 415.40 | 414.10 | 410.98 | 1,717 |
| Jul 3, 2024 | 412.60 | 415.40 | 411.00 | 415.00 | 411.88 | 4,696 |
| Jul 2, 2024 | 417.00 | 414.40 | 410.20 | 413.10 | 409.99 | 6,794 |
| Jul 1, 2024 | 419.00 | 418.80 | 414.40 | 416.10 | 412.97 | 259,240 |
| Jun 28, 2024 | 419.70 | 422.60 | 416.20 | 416.20 | 413.07 | 4,259 |
| Jun 27, 2024 | 419.90 | 421.00 | 418.80 | 419.40 | 416.24 | 3,820 |
| Jun 26, 2024 | 427.40 | 426.80 | 419.60 | 422.90 | 419.72 | 8,490 |
| Jun 25, 2024 | 423.10 | 426.00 | 420.00 | 426.20 | 422.99 | 7,715 |
| Jun 24, 2024 | 420.60 | 424.60 | 419.20 | 425.10 | 421.90 | 275,429 |
| Jun 21, 2024 | 421.70 | 421.70 | 421.70 | 421.70 | 418.53 | - |
| Jun 20, 2024 | 419.50 | 426.80 | 422.00 | 421.70 | 418.53 | 41,773 |
| Jun 19, 2024 | 426.50 | 426.20 | 419.00 | 421.80 | 418.63 | 121,144 |
| Jun 18, 2024 | 415.20 | 426.00 | 418.00 | 426.20 | 422.99 | 8,465 |
| Jun 17, 2024 | 426.40 | 426.20 | 420.80 | 421.10 | 417.93 | 132,390 |
| Jun 14, 2024 | 428.70 | 431.20 | 421.40 | 424.20 | 421.01 | 3,177 |
| Jun 13, 2024 | 422.60 | 426.60 | 420.80 | 425.90 | 422.69 | 5,539 |
| Jun 12, 2024 | 423.10 | 424.80 | 419.60 | 423.20 | 420.01 | 7,705 |
| Jun 11, 2024 | 427.10 | 427.40 | 420.40 | 420.90 | 417.73 | 203,563 |
| Jun 10, 2024 | 426.80 | 428.60 | 425.80 | 426.50 | 423.29 | 25,555 |
| Jun 7, 2024 | 431.20 | 429.80 | 424.80 | 426.00 | 422.79 | 12,385 |
| Jun 6, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 427.56 | - |
| Jun 5, 2024 | 434.60 | 435.80 | 428.40 | 430.80 | 427.56 | 19,837 |
| Jun 4, 2024 | 435.50 | 436.20 | 434.20 | 436.10 | 432.82 | 6,947 |
| Jun 3, 2024 | 444.20 | 445.00 | 434.40 | 436.70 | 433.41 | 45,666 |
| May 31, 2024 | 437.10 | 439.40 | 431.60 | 437.10 | 433.81 | 191,387 |
| May 30, 2024 | 433.30 | 437.20 | 432.00 | 435.60 | 432.32 | 1,323 |
| May 29, 2024 | 446.50 | 443.60 | 434.40 | 438.50 | 435.20 | 105,875 |
| May 28, 2024 | 446.20 | 447.40 | 442.60 | 446.20 | 442.84 | 253,124 |
| May 24, 2024 | 449.80 | 447.20 | 443.60 | 443.50 | 440.16 | 10,357 |
| May 23, 2024 | 461.00 | 460.00 | 450.60 | 453.20 | 449.79 | 1,655 |
| May 22, 2024 | 462.50 | 464.20 | 459.60 | 461.90 | 458.42 | 4,043 |
| May 21, 2024 | 460.50 | 464.40 | 460.80 | 459.90 | 456.44 | 97,322 |
| May 20, 2024 | 454.60 | 461.00 | 456.80 | 459.40 | 455.94 | 2,319 |