IOB - Delayed Quote SEK
AB Industriv?rden (publ) (0H13.IL)
At close: November 4 at 5:35 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 4, 2024 | 368.70 | 371.20 | 367.40 | 368.70 | 368.70 | 3,989 |
| Nov 1, 2024 | 367.60 | 369.00 | 367.80 | 366.20 | 366.20 | 1,416 |
| Oct 31, 2024 | 366.40 | 367.00 | 364.60 | 366.20 | 366.20 | 5,787 |
| Oct 30, 2024 | 372.70 | 373.80 | 369.60 | 372.70 | 372.70 | 99,358 |
| Oct 29, 2024 | 375.00 | 379.40 | 374.20 | 374.60 | 374.60 | 9,634 |
| Oct 28, 2024 | 370.40 | 374.80 | 370.20 | 374.60 | 374.60 | 2,435 |
| Oct 25, 2024 | 365.30 | 370.60 | 365.80 | 370.10 | 370.10 | 1,183 |
| Oct 24, 2024 | 368.20 | 371.40 | 365.40 | 368.20 | 368.20 | 1,505 |
| Oct 23, 2024 | 362.90 | 369.40 | 365.00 | 368.00 | 368.00 | 5,944 |
| Oct 22, 2024 | 366.30 | 364.40 | 361.00 | 364.50 | 364.50 | 13,505 |
| Oct 21, 2024 | 366.50 | 368.40 | 362.80 | 365.60 | 365.60 | 3,003 |
| Oct 18, 2024 | 362.10 | 368.20 | 361.00 | 366.70 | 366.70 | 4,581 |
| Oct 17, 2024 | 364.20 | 364.20 | 361.00 | 364.20 | 364.20 | 11,247 |
| Oct 16, 2024 | 363.20 | 364.00 | 361.80 | 363.40 | 363.40 | 1,097 |
| Oct 15, 2024 | 368.30 | 368.20 | 364.20 | 367.50 | 367.50 | 1,699 |
| Oct 14, 2024 | 368.60 | 367.60 | 363.40 | 364.80 | 364.80 | 4,069 |
| Oct 11, 2024 | 367.40 | 368.00 | 364.00 | 364.70 | 364.70 | 2,145 |
| Oct 10, 2024 | 368.60 | 368.20 | 363.40 | 364.10 | 364.10 | 2,232 |
| Oct 9, 2024 | 367.20 | 368.40 | 365.40 | 367.20 | 367.20 | 2,211 |
| Oct 8, 2024 | 366.10 | 368.20 | 365.20 | 366.10 | 366.10 | 2,568 |
| Oct 7, 2024 | 372.60 | 372.80 | 368.20 | 368.50 | 368.50 | 986 |
| Oct 4, 2024 | 368.90 | 372.20 | 368.40 | 372.60 | 372.60 | 1,762 |
| Oct 3, 2024 | 371.30 | 373.00 | 369.00 | 371.30 | 371.30 | 3,182 |
| Oct 2, 2024 | 372.30 | 372.40 | 369.80 | 372.30 | 372.30 | 2,366 |
| Oct 1, 2024 | 375.10 | 376.00 | 371.40 | 374.70 | 374.70 | 3,320 |
| Sep 30, 2024 | 375.70 | 377.40 | 373.20 | 375.80 | 375.80 | 12,846 |
| Sep 27, 2024 | 376.90 | 377.60 | 375.60 | 376.90 | 376.90 | 4,528 |
| Sep 26, 2024 | 373.60 | 377.00 | 373.80 | 373.60 | 373.60 | 1,542 |
| Sep 25, 2024 | 367.80 | 372.80 | 370.80 | 372.00 | 372.00 | 1,951 |
| Sep 24, 2024 | 369.50 | 371.00 | 368.60 | 369.50 | 369.50 | 3,495 |
| Sep 23, 2024 | 366.20 | 368.60 | 364.80 | 366.20 | 366.20 | 1,505 |
| Sep 20, 2024 | 367.70 | 369.20 | 366.40 | 368.40 | 368.40 | 2,512 |
| Sep 19, 2024 | 363.50 | 369.60 | 364.40 | 367.40 | 367.40 | 834 |
| Sep 18, 2024 | 362.10 | 361.60 | 360.40 | 362.10 | 362.10 | 1,187 |
| Sep 17, 2024 | 359.30 | 363.20 | 360.20 | 359.60 | 359.60 | 2,526 |
| Sep 16, 2024 | 355.80 | 359.40 | 356.00 | 355.70 | 355.70 | 922 |
| Sep 13, 2024 | 356.50 | 357.40 | 354.40 | 356.50 | 356.50 | 2,941 |
| Sep 12, 2024 | 355.60 | 359.80 | 354.40 | 356.80 | 356.80 | 26,380 |
| Sep 11, 2024 | 352.20 | 355.20 | 350.20 | 352.20 | 352.20 | 28,790 |
| Sep 10, 2024 | 354.00 | 357.00 | 352.00 | 353.30 | 353.30 | 18,166 |
| Sep 9, 2024 | 353.60 | 355.20 | 350.60 | 353.60 | 353.60 | 39,078 |
| Sep 6, 2024 | 352.80 | 357.20 | 351.20 | 352.40 | 352.40 | 45,300 |
| Sep 5, 2024 | 355.50 | 356.80 | 353.60 | 354.70 | 354.70 | 31,370 |
| Sep 4, 2024 | 355.80 | 357.80 | 356.00 | 355.80 | 355.80 | 28,073 |
| Sep 3, 2024 | 368.20 | 368.40 | 361.00 | 364.50 | 364.50 | 34,789 |
| Sep 2, 2024 | 369.60 | 370.00 | 366.00 | 369.60 | 369.60 | 463,819 |
| Aug 30, 2024 | 368.00 | 369.60 | 368.20 | 368.90 | 368.90 | 27,794 |
| Aug 29, 2024 | 366.60 | 367.40 | 366.00 | 367.50 | 367.50 | 10,039 |
| Aug 28, 2024 | 363.60 | 365.60 | 363.00 | 363.80 | 363.80 | 15,002 |
| Aug 27, 2024 | 365.00 | 365.40 | 363.20 | 365.00 | 365.00 | 18,309 |
| Aug 23, 2024 | 361.80 | 365.40 | 363.20 | 365.40 | 365.40 | 19,394 |
| Aug 22, 2024 | 357.50 | 361.20 | 358.60 | 357.50 | 357.50 | 33,158 |
| Aug 21, 2024 | 356.50 | 360.20 | 357.40 | 357.80 | 357.80 | 47,387 |
| Aug 20, 2024 | 358.80 | 359.80 | 356.60 | 358.80 | 358.80 | 1,697 |
| Aug 19, 2024 | 357.50 | 359.60 | 357.38 | 357.50 | 357.50 | 3,286 |
| Aug 16, 2024 | 358.20 | 358.80 | 356.80 | 358.30 | 358.30 | 9,807 |
| Aug 15, 2024 | 353.90 | 358.40 | 353.60 | 357.90 | 357.90 | 6,488 |
| Aug 14, 2024 | 351.40 | 352.80 | 350.00 | 351.40 | 351.40 | 12,637 |
| Aug 13, 2024 | 348.80 | 349.80 | 347.20 | 348.80 | 348.80 | 6,015 |
| Aug 12, 2024 | 349.30 | 350.80 | 347.40 | 349.70 | 349.70 | 3,740 |
| Aug 9, 2024 | 348.00 | 350.20 | 347.00 | 348.00 | 348.00 | 3,553 |
| Aug 8, 2024 | 344.10 | 347.60 | 342.40 | 347.80 | 347.80 | 5,764 |
| Aug 7, 2024 | 339.20 | 346.80 | 341.40 | 346.20 | 346.20 | 8,910 |
| Aug 6, 2024 | 341.00 | 343.40 | 335.20 | 335.80 | 335.80 | 10,550 |
| Aug 5, 2024 | 333.60 | 338.20 | 330.60 | 337.00 | 337.00 | 43,204 |
| Aug 2, 2024 | 356.10 | 355.20 | 345.00 | 345.70 | 345.70 | 14,454 |
| Aug 1, 2024 | 366.10 | 366.20 | 359.60 | 362.30 | 362.30 | 559,282 |
| Jul 31, 2024 | 369.20 | 370.60 | 366.80 | 367.30 | 367.30 | 994 |
| Jul 30, 2024 | 363.50 | 367.40 | 364.80 | 367.20 | 367.20 | 6,826 |
| Jul 29, 2024 | 364.70 | 366.20 | 363.00 | 364.70 | 364.70 | 6,468 |
| Jul 26, 2024 | 361.30 | 363.80 | 359.00 | 361.30 | 361.30 | 18,268 |
| Jul 25, 2024 | 357.10 | 361.40 | 355.80 | 361.10 | 361.10 | 2,326 |
| Jul 24, 2024 | 362.90 | 362.80 | 359.60 | 362.50 | 362.50 | 117,234 |
| Jul 23, 2024 | 365.40 | 367.80 | 364.20 | 365.60 | 365.60 | 663,029 |
| Jul 22, 2024 | 359.70 | 365.40 | 360.00 | 363.40 | 363.40 | 16,511 |
| Jul 19, 2024 | 357.80 | 359.60 | 355.00 | 357.80 | 357.80 | 13,045 |
| Jul 18, 2024 | 355.50 | 360.80 | 354.60 | 359.40 | 359.40 | 18,491 |
| Jul 17, 2024 | 352.10 | 354.40 | 351.00 | 351.50 | 351.50 | 85,143 |
| Jul 16, 2024 | 348.90 | 353.20 | 349.40 | 353.20 | 353.20 | 11,568 |
| Jul 15, 2024 | 352.60 | 352.80 | 350.00 | 352.20 | 352.20 | 10,530 |
| Jul 12, 2024 | 348.80 | 354.00 | 348.00 | 352.40 | 352.40 | 4,320 |
| Jul 11, 2024 | 345.90 | 349.40 | 345.00 | 347.80 | 347.80 | 14,268 |
| Jul 10, 2024 | 348.40 | 347.40 | 344.80 | 344.70 | 344.70 | 6,501 |
| Jul 9, 2024 | 346.30 | 351.00 | 347.80 | 349.90 | 349.90 | 7,454 |
| Jul 8, 2024 | 353.50 | 354.60 | 345.80 | 348.80 | 348.80 | 57,923 |
| Jul 5, 2024 | 357.40 | 358.60 | 354.00 | 357.40 | 357.40 | 23,850 |
| Jul 4, 2024 | 358.40 | 360.80 | 358.00 | 358.40 | 358.40 | 58,932 |
| Jul 3, 2024 | 361.60 | 361.60 | 358.00 | 361.60 | 361.60 | 3,310 |
| Jul 2, 2024 | 361.80 | 361.80 | 356.40 | 357.50 | 357.50 | 5,012 |
| Jul 1, 2024 | 362.50 | 364.20 | 361.40 | 362.50 | 362.50 | 216,677 |
| Jun 28, 2024 | 358.80 | 360.80 | 358.80 | 358.80 | 358.80 | 2,382 |
| Jun 27, 2024 | 358.90 | 359.80 | 357.60 | 358.20 | 358.20 | 1,741 |
| Jun 26, 2024 | 361.50 | 361.20 | 356.60 | 357.30 | 357.30 | 615 |
| Jun 25, 2024 | 363.80 | 361.80 | 358.00 | 358.80 | 358.80 | 3,837 |
| Jun 24, 2024 | 356.70 | 363.60 | 355.00 | 360.40 | 360.40 | 3,095 |
| Jun 21, 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | - |
| Jun 20, 2024 | 356.30 | 363.00 | 358.20 | 360.10 | 360.10 | 33,465 |
| Jun 19, 2024 | 357.20 | 357.00 | 355.00 | 357.20 | 357.20 | 1,692 |
| Jun 18, 2024 | 359.30 | 358.00 | 355.20 | 359.30 | 359.30 | 1,656 |
| Jun 17, 2024 | 356.50 | 357.00 | 353.00 | 356.60 | 356.60 | 1,871 |
| Jun 14, 2024 | 363.30 | 361.20 | 354.60 | 355.70 | 355.70 | 6,721 |
| Jun 13, 2024 | 368.70 | 368.60 | 361.80 | 364.40 | 364.40 | 3,023 |
| Jun 12, 2024 | 362.90 | 369.80 | 362.20 | 366.50 | 366.50 | 575 |
| Jun 11, 2024 | 364.40 | 364.60 | 360.20 | 360.60 | 360.60 | 16,574 |
| Jun 10, 2024 | 367.20 | 366.00 | 362.00 | 363.40 | 363.40 | 1,599 |
| Jun 7, 2024 | 372.20 | 371.80 | 367.80 | 367.70 | 367.70 | 25,972 |
| Jun 6, 2024 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | - |
| Jun 5, 2024 | 367.80 | 371.40 | 368.80 | 367.80 | 367.80 | 2,104 |
| Jun 4, 2024 | 367.50 | 370.00 | 365.60 | 367.50 | 367.50 | 625,050 |
| Jun 3, 2024 | 373.00 | 372.80 | 368.20 | 369.30 | 369.30 | 4,531 |
| May 31, 2024 | 367.00 | 373.00 | 364.60 | 367.00 | 367.00 | 477,202 |
| May 30, 2024 | 362.70 | 367.20 | 362.00 | 366.20 | 366.20 | 5,638 |
| May 29, 2024 | 365.40 | 365.80 | 362.40 | 365.40 | 365.40 | 3,842 |
| May 28, 2024 | 367.70 | 368.40 | 365.80 | 367.70 | 367.70 | 4,353 |
| May 24, 2024 | 368.80 | 371.80 | 367.40 | 368.80 | 368.80 | 2,808 |
| May 23, 2024 | 372.80 | 375.40 | 371.00 | 372.80 | 372.80 | 6,536 |
| May 22, 2024 | 371.80 | 374.80 | 371.20 | 371.80 | 371.80 | 4,082 |
| May 21, 2024 | 371.70 | 373.20 | 370.20 | 371.70 | 371.70 | 6,223 |
| May 20, 2024 | 364.80 | 371.80 | 367.40 | 368.80 | 368.80 | 5,710 |
| May 17, 2024 | 361.90 | 365.00 | 359.80 | 362.10 | 362.10 | 2,647 |
| May 16, 2024 | 367.70 | 367.40 | 362.40 | 363.60 | 363.60 | 741,291 |
| May 15, 2024 | 367.70 | 369.60 | 365.40 | 367.70 | 367.70 | 1,024 |
| May 14, 2024 | 363.90 | 366.60 | 362.60 | 363.90 | 363.90 | 4,641 |
| May 13, 2024 | 364.30 | 365.00 | 362.80 | 365.00 | 365.00 | 1,067 |
| May 10, 2024 | 361.40 | 364.80 | 362.00 | 361.70 | 361.70 | 3,444 |
| May 9, 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - |
| May 8, 2024 | 359.60 | 361.00 | 358.20 | 358.50 | 358.50 | 45,611 |
| May 7, 2024 | 354.80 | 359.40 | 354.60 | 358.50 | 358.50 | 680,180 |
| May 3, 2024 | 354.00 | 354.20 | 350.80 | 350.60 | 350.60 | 543,092 |
| May 2, 2024 | 354.40 | 354.47 | 354.47 | 354.40 | 354.40 | 3,493 |
| May 1, 2024 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | - |
| Apr 30, 2024 | 357.30 | 358.40 | 354.60 | 354.10 | 354.10 | 635,954 |
| Apr 29, 2024 | 353.60 | 356.80 | 353.80 | 354.10 | 354.10 | 3,704 |
| Apr 26, 2024 | 348.00 | 353.00 | 348.80 | 351.40 | 351.40 | 18,308 |
| Apr 25, 2024 | 355.10 | 354.60 | 344.80 | 347.70 | 347.70 | 628,545 |
| Apr 24, 2024 | 357.90 | 356.60 | 354.00 | 354.50 | 354.50 | 10,539 |
| Apr 23, 2024 | 355.90 | 358.00 | 355.40 | 355.90 | 355.90 | 634,070 |
| Apr 22, 2024 | 355.60 | 355.00 | 353.00 | 356.20 | 356.20 | 1,570,114 |
| Apr 19, 2024 | 355.70 | 355.40 | 352.20 | 354.70 | 354.70 | 7,872 |
| Apr 18, 2024 | 359.00 | 359.60 | 355.40 | 355.60 | 355.60 | 10,466 |
| Apr 17, 2024 | 353.80 | 361.20 | 357.00 | 357.50 | 357.50 | 12,714 |
| Apr 16, 2024 | 356.10 | 356.60 | 353.40 | 355.20 | 355.20 | 3,296 |
| Apr 15, 2024 | 357.80 | 362.20 | 356.60 | 361.40 | 361.40 | 8,309 |
| Apr 12, 2024 | 7.75 Dividend | |||||
| Apr 12, 2024 | 360.30 | 363.80 | 355.80 | 357.50 | 357.50 | 18,177 |
| Apr 11, 2024 | 367.90 | 367.20 | 359.20 | 360.60 | 352.85 | 160,947 |
| Apr 10, 2024 | 368.90 | 371.00 | 366.00 | 369.10 | 361.17 | 67,715 |
| Apr 9, 2024 | 367.40 | 372.00 | 366.36 | 367.60 | 359.70 | 8,903 |
| Apr 8, 2024 | 361.60 | 371.00 | 361.40 | 370.10 | 362.15 | 390,830 |
| Apr 5, 2024 | 358.90 | 365.20 | 357.60 | 358.90 | 351.19 | 35,958 |
| Apr 4, 2024 | 365.00 | 367.80 | 364.20 | 365.00 | 357.16 | 9,720 |
| Apr 3, 2024 | 367.30 | 367.60 | 364.80 | 364.40 | 356.57 | 1,171,376 |
| Apr 2, 2024 | 368.20 | 373.00 | 366.40 | 367.90 | 359.99 | 9,024 |
| Mar 28, 2024 | 374.25 | 374.09 | 366.47 | 371.55 | 363.56 | 2,750 |
| Mar 27, 2024 | 371.55 | 374.30 | 372.10 | 371.55 | 363.56 | 6,804 |
| Mar 26, 2024 | 369.60 | 372.10 | 368.50 | 369.60 | 361.66 | 753,587 |
| Mar 25, 2024 | 372.35 | 372.90 | 368.30 | 368.40 | 360.48 | 7,622 |
| Mar 22, 2024 | 372.50 | 373.70 | 372.20 | 371.50 | 363.52 | 12,713 |
| Mar 21, 2024 | 370.90 | 373.54 | 368.20 | 370.90 | 362.93 | 21,037 |
| Mar 20, 2024 | 368.40 | 369.10 | 366.50 | 367.35 | 359.45 | 21,773 |
| Mar 19, 2024 | 363.20 | 368.20 | 362.80 | 367.00 | 359.11 | 133,368 |
| Mar 18, 2024 | 374.85 | 374.80 | 363.80 | 366.95 | 359.06 | 7,300 |
| Mar 15, 2024 | 369.25 | 377.40 | 369.80 | 377.50 | 369.39 | 16,378 |
| Mar 14, 2024 | 368.90 | 371.30 | 367.80 | 368.90 | 360.97 | 68,373 |
| Mar 13, 2024 | 368.55 | 369.40 | 366.80 | 368.55 | 360.63 | 51,545 |
| Mar 12, 2024 | 361.55 | 368.20 | 362.56 | 365.30 | 357.45 | 186,955 |
| Mar 11, 2024 | 358.80 | 360.30 | 358.20 | 358.80 | 351.09 | 18,573 |
| Mar 8, 2024 | 356.75 | 360.60 | 357.60 | 360.45 | 352.70 | 4,514 |
| Mar 7, 2024 | 353.55 | 358.00 | 351.70 | 357.35 | 349.67 | 9,479 |
| Mar 6, 2024 | 353.15 | 355.69 | 352.10 | 353.35 | 345.76 | 150,276 |
| Mar 5, 2024 | 352.65 | 355.20 | 350.70 | 352.70 | 345.12 | 16,165 |
| Mar 4, 2024 | 355.10 | 354.90 | 351.50 | 351.50 | 343.95 | 17,095 |
| Mar 1, 2024 | 354.50 | 356.40 | 352.80 | 354.50 | 346.88 | 39,669 |
| Feb 29, 2024 | 353.25 | 355.00 | 350.00 | 353.25 | 345.66 | 549,926 |
| Feb 28, 2024 | 352.35 | 353.80 | 351.60 | 352.35 | 344.78 | 3,784 |
| Feb 27, 2024 | 349.20 | 354.10 | 347.90 | 352.75 | 345.17 | 4,283 |
| Feb 26, 2024 | 349.85 | 350.80 | 347.50 | 349.60 | 342.09 | 7,012 |
| Feb 23, 2024 | 348.05 | 350.40 | 347.00 | 347.75 | 340.28 | 12,165 |
| Feb 22, 2024 | 347.15 | 347.80 | 344.20 | 347.65 | 340.18 | 6,012 |
| Feb 21, 2024 | 345.20 | 345.20 | 341.20 | 341.35 | 334.01 | 361,686 |
| Feb 20, 2024 | 342.00 | 344.52 | 342.00 | 342.00 | 334.65 | 8,451 |
| Feb 19, 2024 | 341.25 | 343.70 | 339.60 | 341.25 | 333.92 | 10,787 |
| Feb 16, 2024 | 340.95 | 342.30 | 339.30 | 341.05 | 333.72 | 4,391 |
| Feb 15, 2024 | 334.70 | 339.60 | 334.70 | 338.20 | 330.93 | 6,580 |
| Feb 14, 2024 | 331.80 | 334.40 | 331.80 | 331.80 | 324.67 | 9,140 |
| Feb 13, 2024 | 331.05 | 333.70 | 330.30 | 331.05 | 323.94 | 8,244 |
| Feb 12, 2024 | 326.80 | 331.03 | 325.80 | 329.60 | 322.52 | 8,281 |
| Feb 9, 2024 | 327.80 | 328.10 | 325.80 | 327.15 | 320.12 | 27,070 |
| Feb 8, 2024 | 327.60 | 328.90 | 326.88 | 328.55 | 321.49 | 23,076 |
| Feb 7, 2024 | 325.40 | 329.40 | 325.60 | 326.65 | 319.63 | 25,023 |
| Feb 6, 2024 | 324.55 | 325.70 | 322.80 | 324.60 | 317.62 | 26,621 |
| Feb 5, 2024 | 329.90 | 327.90 | 322.97 | 323.50 | 316.55 | 13,907 |
| Feb 2, 2024 | 328.95 | 332.40 | 326.90 | 332.15 | 325.01 | 8,817 |
| Feb 1, 2024 | 326.95 | 329.80 | 327.40 | 329.80 | 322.71 | 357,342 |
| Jan 31, 2024 | 329.05 | 331.10 | 328.38 | 329.55 | 322.47 | 1,551 |
| Jan 30, 2024 | 328.80 | 329.90 | 326.90 | 328.60 | 321.54 | 236,992 |
| Jan 29, 2024 | 329.65 | 329.50 | 324.80 | 326.70 | 319.68 | 49,329 |
| Jan 26, 2024 | 326.60 | 329.38 | 324.10 | 327.10 | 320.07 | 17,815 |
| Jan 25, 2024 | 323.65 | 327.10 | 322.50 | 326.50 | 319.48 | 3,935 |
| Jan 24, 2024 | 325.20 | 325.10 | 321.80 | 325.20 | 318.21 | 53,005 |
| Jan 23, 2024 | 319.70 | 321.90 | 318.20 | 319.70 | 312.83 | 4,654 |
| Jan 22, 2024 | 316.70 | 318.73 | 316.50 | 316.70 | 309.89 | 917,518 |
| Jan 19, 2024 | 318.15 | 319.10 | 313.60 | 314.65 | 307.89 | 25,355 |
| Jan 18, 2024 | 317.05 | 318.60 | 315.50 | 317.20 | 310.38 | 77,333 |
| Jan 17, 2024 | 315.85 | 316.80 | 314.00 | 314.30 | 307.55 | 6,295 |
| Jan 16, 2024 | 320.30 | 321.30 | 319.00 | 320.45 | 313.56 | 1,796 |
| Jan 15, 2024 | 323.50 | 323.70 | 322.10 | 321.90 | 314.98 | 2,783 |
| Jan 12, 2024 | 324.10 | 325.30 | 323.10 | 324.10 | 317.13 | 3,920 |
| Jan 11, 2024 | 326.90 | 328.40 | 322.60 | 323.65 | 316.69 | 95,580 |
| Jan 10, 2024 | 327.45 | 326.10 | 325.00 | 325.70 | 318.70 | 8,283 |
| Jan 9, 2024 | 329.25 | 328.90 | 324.20 | 325.70 | 318.70 | 931,042 |
| Jan 8, 2024 | 327.15 | 328.72 | 326.20 | 327.15 | 320.12 | 12,041 |
| Jan 5, 2024 | 328.95 | 327.50 | 324.90 | 328.50 | 321.44 | 5,976 |
| Jan 4, 2024 | 328.50 | 329.90 | 326.10 | 328.50 | 321.44 | 7,705 |
| Jan 3, 2024 | 329.10 | 331.30 | 325.50 | 325.90 | 318.90 | 31,156 |
| Jan 2, 2024 | 329.15 | 330.60 | 327.50 | 329.15 | 322.08 | 496,845 |
| Dec 29, 2023 | 329.85 | 330.30 | 328.30 | 329.85 | 322.76 | 5,755 |
| Dec 28, 2023 | 330.45 | 330.80 | 328.80 | 330.45 | 323.35 | 285,260 |
| Dec 27, 2023 | 329.80 | 330.40 | 328.80 | 329.60 | 322.52 | 33,924 |
| Dec 22, 2023 | 326.05 | 330.30 | 324.50 | 329.20 | 322.12 | 59,782 |
| Dec 21, 2023 | 326.05 | 327.00 | 324.50 | 326.20 | 319.19 | 147,269 |
| Dec 20, 2023 | 329.95 | 329.60 | 327.00 | 329.95 | 322.86 | 837,114 |
| Dec 19, 2023 | 330.25 | 332.00 | 329.48 | 330.25 | 323.15 | 22,719 |
| Dec 18, 2023 | 328.25 | 330.50 | 327.70 | 328.25 | 321.20 | 39,689 |
| Dec 15, 2023 | 333.35 | 334.60 | 329.60 | 329.65 | 322.57 | 8,605 |
| Dec 14, 2023 | 331.50 | 333.30 | 330.10 | 331.50 | 324.38 | 59,848 |
| Dec 13, 2023 | 328.75 | 330.10 | 327.50 | 328.55 | 321.49 | 120,148 |
| Dec 12, 2023 | 328.65 | 328.92 | 326.60 | 329.20 | 322.12 | 8,889 |
| Dec 11, 2023 | 323.40 | 328.48 | 323.40 | 326.70 | 319.68 | 19,332 |
| Dec 8, 2023 | 321.55 | 324.30 | 321.20 | 321.55 | 314.64 | 22,825 |
| Dec 7, 2023 | 319.25 | 321.90 | 319.40 | 319.75 | 312.88 | 24,532 |
| Dec 6, 2023 | 318.30 | 320.50 | 317.64 | 318.30 | 311.46 | 8,477 |
| Dec 5, 2023 | 313.75 | 318.20 | 316.30 | 317.40 | 310.58 | 5,647 |
| Dec 4, 2023 | 315.50 | 316.80 | 313.90 | 315.50 | 308.72 | 20,938 |
| Dec 1, 2023 | 316.85 | 317.80 | 314.70 | 316.60 | 309.80 | 164,007 |
| Nov 30, 2023 | 315.10 | 317.30 | 314.70 | 315.10 | 308.33 | 25,863 |
| Nov 29, 2023 | 310.25 | 315.70 | 309.10 | 313.30 | 306.57 | 7,635 |
| Nov 28, 2023 | 311.45 | 312.60 | 309.00 | 311.45 | 304.76 | 14,307 |
| Nov 27, 2023 | 312.35 | 314.00 | 311.30 | 312.35 | 305.64 | 17,067 |
| Nov 24, 2023 | 310.90 | 312.70 | 311.10 | 310.90 | 304.22 | 2,196 |
| Nov 23, 2023 | 311.25 | 313.90 | 310.52 | 311.70 | 305.00 | 18,224 |
| Nov 22, 2023 | 308.25 | 312.50 | 308.70 | 311.40 | 304.71 | 8,385 |
| Nov 21, 2023 | 307.80 | 309.00 | 306.98 | 307.80 | 301.18 | 8,712 |
| Nov 20, 2023 | 304.25 | 307.50 | 304.00 | 307.50 | 300.89 | 4,255 |
| Nov 17, 2023 | 302.75 | 307.30 | 302.90 | 305.85 | 299.28 | 266,704 |
| Nov 16, 2023 | 305.55 | 306.60 | 301.80 | 302.20 | 295.71 | 4,545 |
| Nov 15, 2023 | 300.45 | 305.00 | 300.20 | 303.40 | 296.88 | 17,703 |
| Nov 14, 2023 | 294.80 | 300.40 | 293.20 | 297.80 | 291.40 | 26,001 |
| Nov 13, 2023 | 293.45 | 294.90 | 293.40 | 293.90 | 287.58 | 17,483 |
| Nov 10, 2023 | 293.20 | 292.80 | 290.70 | 292.50 | 286.21 | 387,973 |
| Nov 9, 2023 | 290.50 | 294.60 | 291.18 | 293.60 | 287.29 | 1,111 |
| Nov 8, 2023 | 290.50 | 292.00 | 289.20 | 290.50 | 284.26 | 3,968 |
| Nov 7, 2023 | 293.30 | 293.30 | 291.30 | 293.30 | 287.00 | 2,913 |
| Nov 6, 2023 | 297.05 | 294.90 | 289.90 | 290.95 | 284.70 | 16,931 |