IOB - Delayed Quote SEK
Mycronic AB (publ) (0MQG.IL)
At close: 5:32 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 8, 2024 | 414.40 | 414.40 | 410.80 | 415.30 | 415.30 | 338 |
| Nov 7, 2024 | 406.30 | 416.40 | 411.00 | 412.10 | 412.10 | 2,078 |
| Nov 6, 2024 | 406.90 | 417.20 | 403.00 | 406.70 | 406.70 | 5,651 |
| Nov 5, 2024 | 405.10 | 410.40 | 401.00 | 405.50 | 405.50 | 1,654 |
| Nov 4, 2024 | 409.20 | 410.80 | 403.00 | 409.20 | 409.20 | 1,319 |
| Nov 1, 2024 | 413.90 | 412.00 | 406.00 | 414.70 | 414.70 | 9,333 |
| Oct 31, 2024 | 420.90 | 420.80 | 409.80 | 414.70 | 414.70 | 6,953 |
| Oct 30, 2024 | 434.60 | 432.80 | 422.40 | 421.30 | 421.30 | 11,826 |
| Oct 29, 2024 | 428.70 | 434.60 | 424.20 | 435.00 | 435.00 | 4,236 |
| Oct 28, 2024 | 429.90 | 435.40 | 426.80 | 429.30 | 429.30 | 4,323 |
| Oct 25, 2024 | 413.50 | 429.20 | 413.40 | 425.20 | 425.20 | 4,221 |
| Oct 24, 2024 | 396.10 | 435.60 | 395.20 | 412.30 | 412.30 | 114,326 |
| Oct 23, 2024 | 381.10 | 380.00 | 375.20 | 375.50 | 375.50 | 5,937 |
| Oct 22, 2024 | 381.90 | 387.20 | 378.80 | 382.70 | 382.70 | 21,691 |
| Oct 21, 2024 | 380.90 | 385.80 | 380.60 | 386.20 | 386.20 | 1,668 |
| Oct 18, 2024 | 378.20 | 385.60 | 378.80 | 383.30 | 383.30 | 2,085 |
| Oct 17, 2024 | 372.70 | 380.20 | 373.39 | 378.40 | 378.40 | 4,008 |
| Oct 16, 2024 | 374.50 | 375.80 | 364.60 | 369.20 | 369.20 | 2,745 |
| Oct 15, 2024 | 380.10 | 387.20 | 368.40 | 374.70 | 374.70 | 14,405 |
| Oct 14, 2024 | 376.80 | 381.60 | 373.80 | 377.40 | 377.40 | 184,729 |
| Oct 11, 2024 | 370.20 | 375.80 | 370.00 | 375.30 | 375.30 | 406 |
| Oct 10, 2024 | 374.30 | 372.40 | 368.80 | 369.00 | 369.00 | 2,154 |
| Oct 9, 2024 | 371.40 | 375.40 | 370.20 | 371.40 | 371.40 | 5,489 |
| Oct 8, 2024 | 362.40 | 370.40 | 363.00 | 367.10 | 367.10 | 5,091 |
| Oct 7, 2024 | 386.20 | 379.40 | 357.40 | 368.60 | 368.60 | 4,191 |
| Oct 4, 2024 | 387.40 | 391.00 | 385.20 | 387.40 | 387.40 | 1,107 |
| Oct 3, 2024 | 394.60 | 392.40 | 389.40 | 388.70 | 388.70 | 745 |
| Oct 2, 2024 | 393.80 | 394.60 | 390.20 | 394.40 | 394.40 | 227,118 |
| Oct 1, 2024 | 393.40 | 401.00 | 387.80 | 394.00 | 394.00 | 1,020 |
| Sep 30, 2024 | 395.40 | 397.60 | 394.20 | 395.60 | 395.60 | 3,919 |
| Sep 27, 2024 | 395.80 | 396.80 | 393.60 | 395.80 | 395.80 | 2,524 |
| Sep 26, 2024 | 387.80 | 400.40 | 394.80 | 399.50 | 399.50 | 6,773 |
| Sep 25, 2024 | 383.30 | 385.60 | 378.40 | 382.90 | 382.90 | 2,804 |
| Sep 24, 2024 | 382.50 | 385.40 | 372.80 | 376.80 | 376.80 | 182,671 |
| Sep 23, 2024 | 385.20 | 386.13 | 381.80 | 385.20 | 385.20 | 1,429 |
| Sep 20, 2024 | 392.60 | 394.00 | 381.40 | 386.20 | 386.20 | 2,121 |
| Sep 19, 2024 | 379.60 | 395.00 | 381.00 | 393.00 | 393.00 | 7,254 |
| Sep 18, 2024 | 375.50 | 377.40 | 374.80 | 375.50 | 375.50 | 6,808 |
| Sep 17, 2024 | 374.70 | 378.60 | 375.60 | 374.70 | 374.70 | 14,941 |
| Sep 16, 2024 | 384.40 | 378.20 | 375.00 | 378.20 | 378.20 | 771 |
| Sep 13, 2024 | 380.50 | 386.40 | 381.40 | 386.00 | 386.00 | 2,526 |
| Sep 12, 2024 | 364.10 | 381.00 | 377.00 | 378.40 | 378.40 | 663 |
| Sep 11, 2024 | 371.40 | 369.00 | 361.20 | 363.40 | 363.40 | 1,487 |
| Sep 10, 2024 | 367.70 | 369.40 | 367.80 | 366.90 | 366.90 | 1,194 |
| Sep 9, 2024 | 362.40 | 367.80 | 364.20 | 367.70 | 367.70 | 2,477 |
| Sep 6, 2024 | 359.50 | 363.40 | 359.80 | 359.50 | 359.50 | 5,537 |
| Sep 5, 2024 | 363.00 | 362.80 | 356.80 | 361.40 | 361.40 | 4,523 |
| Sep 4, 2024 | 362.20 | 365.40 | 358.20 | 362.20 | 362.20 | 2,805 |
| Sep 3, 2024 | 373.30 | 376.40 | 367.60 | 372.30 | 372.30 | 3,808 |
| Sep 2, 2024 | 377.40 | 377.40 | 371.60 | 376.40 | 376.40 | 300,052 |
| Aug 30, 2024 | 378.20 | 378.60 | 372.80 | 377.00 | 377.00 | 1,509 |
| Aug 29, 2024 | 377.20 | 377.80 | 374.80 | 373.70 | 373.70 | 1,877 |
| Aug 28, 2024 | 374.70 | 382.60 | 373.00 | 374.90 | 374.90 | 3,490 |
| Aug 27, 2024 | 365.10 | 373.20 | 365.60 | 370.20 | 370.20 | 6,223 |
| Aug 23, 2024 | 382.50 | 380.60 | 374.00 | 379.80 | 379.80 | 5,997 |
| Aug 22, 2024 | 378.60 | 381.60 | 378.20 | 381.90 | 381.90 | 4,151 |
| Aug 21, 2024 | 375.50 | 380.80 | 375.80 | 377.60 | 377.60 | 2,716 |
| Aug 20, 2024 | 373.50 | 375.20 | 372.40 | 372.10 | 372.10 | 4,964 |
| Aug 19, 2024 | 373.50 | 375.00 | 372.20 | 371.80 | 371.80 | 1,749 |
| Aug 16, 2024 | 378.00 | 377.40 | 373.40 | 375.30 | 375.30 | 395,829 |
| Aug 15, 2024 | 370.40 | 375.80 | 369.20 | 372.10 | 372.10 | 2,587 |
| Aug 14, 2024 | 365.90 | 371.60 | 363.80 | 371.00 | 371.00 | 3,390 |
| Aug 13, 2024 | 371.00 | 372.00 | 361.40 | 365.50 | 365.50 | 2,566 |
| Aug 12, 2024 | 358.90 | 371.00 | 363.00 | 358.90 | 358.90 | 4,102 |
| Aug 9, 2024 | 356.50 | 360.40 | 356.80 | 356.50 | 356.50 | 5,270 |
| Aug 8, 2024 | 348.30 | 351.20 | 345.40 | 348.30 | 348.30 | 4,247 |
| Aug 7, 2024 | 350.90 | 356.40 | 350.80 | 355.80 | 355.80 | 3,708 |
| Aug 6, 2024 | 349.70 | 350.80 | 343.40 | 349.90 | 349.90 | 2,070 |
| Aug 5, 2024 | 334.30 | 349.80 | 337.80 | 345.20 | 345.20 | 6,995 |
| Aug 2, 2024 | 362.00 | 361.20 | 348.80 | 350.70 | 350.70 | 2,637 |
| Aug 1, 2024 | 377.40 | 378.00 | 367.40 | 371.80 | 371.80 | 191,598 |
| Jul 31, 2024 | 377.80 | 378.40 | 375.60 | 377.80 | 377.80 | 1,751 |
| Jul 30, 2024 | 370.80 | 379.40 | 372.80 | 376.00 | 376.00 | 1,251 |
| Jul 29, 2024 | 380.70 | 377.40 | 370.00 | 375.10 | 375.10 | 6,552 |
| Jul 26, 2024 | 378.40 | 383.00 | 378.80 | 378.40 | 378.40 | 2,321 |
| Jul 25, 2024 | 387.20 | 383.60 | 377.00 | 380.70 | 380.70 | 1,664 |
| Jul 24, 2024 | 400.40 | 398.00 | 388.60 | 394.60 | 394.60 | 2,762 |
| Jul 23, 2024 | 401.00 | 403.00 | 400.20 | 403.40 | 403.40 | 2,632 |
| Jul 22, 2024 | 388.50 | 402.00 | 390.40 | 400.20 | 400.20 | 23,680 |
| Jul 19, 2024 | 390.10 | 393.00 | 385.40 | 390.10 | 390.10 | 48,905 |
| Jul 18, 2024 | 401.00 | 399.60 | 392.60 | 393.80 | 393.80 | 1,928 |
| Jul 17, 2024 | 414.30 | 408.40 | 401.40 | 402.20 | 402.20 | 2,040 |
| Jul 16, 2024 | 408.60 | 415.00 | 407.00 | 415.30 | 415.30 | 1,707 |
| Jul 15, 2024 | 414.90 | 418.20 | 408.00 | 407.10 | 407.10 | 4,925 |
| Jul 12, 2024 | 405.10 | 418.60 | 385.80 | 415.10 | 415.10 | 5,313 |
| Jul 11, 2024 | 430.90 | 431.20 | 424.60 | 430.90 | 430.90 | 1,589 |
| Jul 10, 2024 | 426.00 | 430.40 | 422.80 | 426.00 | 426.00 | 2,290 |
| Jul 9, 2024 | 428.10 | 430.60 | 425.60 | 428.10 | 428.10 | 1,690 |
| Jul 8, 2024 | 421.50 | 427.00 | 420.80 | 421.50 | 421.50 | 11,273 |
| Jul 5, 2024 | 422.50 | 426.60 | 419.20 | 421.30 | 421.30 | 5,721 |
| Jul 4, 2024 | 400.20 | 420.20 | 402.80 | 417.60 | 417.60 | 3,465 |
| Jul 3, 2024 | 407.70 | 408.40 | 400.60 | 401.40 | 401.40 | 4,185 |
| Jul 2, 2024 | 405.70 | 409.40 | 399.20 | 407.30 | 407.30 | 3,859 |
| Jul 1, 2024 | 408.80 | 408.80 | 402.80 | 404.50 | 404.50 | 416,774 |
| Jun 28, 2024 | 421.10 | 421.40 | 408.20 | 408.60 | 408.60 | 3,354 |
| Jun 27, 2024 | 418.20 | 420.80 | 417.29 | 418.20 | 418.20 | 1,461 |
| Jun 26, 2024 | 420.30 | 425.40 | 419.20 | 420.30 | 420.30 | 2,202 |
| Jun 25, 2024 | 419.60 | 420.00 | 413.60 | 418.40 | 418.40 | 12,211 |
| Jun 24, 2024 | 441.80 | 442.80 | 420.00 | 421.90 | 421.90 | 239,483 |
| Jun 21, 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
| Jun 20, 2024 | 442.20 | 448.20 | 442.00 | 441.80 | 441.80 | 181,644 |
| Jun 19, 2024 | 441.40 | 442.20 | 439.20 | 441.40 | 441.40 | 356 |
| Jun 18, 2024 | 449.00 | 449.60 | 441.40 | 441.80 | 441.80 | 2,048 |
| Jun 17, 2024 | 437.90 | 447.00 | 436.80 | 443.40 | 443.40 | 1,391 |
| Jun 14, 2024 | 444.50 | 440.60 | 431.00 | 436.70 | 436.70 | 980 |
| Jun 13, 2024 | 444.90 | 446.80 | 432.00 | 437.50 | 437.50 | 4,922 |
| Jun 12, 2024 | 428.30 | 440.20 | 431.60 | 441.00 | 441.00 | 972 |
| Jun 11, 2024 | 425.00 | 435.80 | 424.40 | 424.60 | 424.60 | 3,080 |
| Jun 10, 2024 | 410.80 | 423.80 | 410.20 | 418.40 | 418.40 | 543 |
| Jun 7, 2024 | 412.90 | 413.80 | 408.80 | 413.10 | 413.10 | 809 |
| Jun 6, 2024 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | - |
| Jun 5, 2024 | 406.70 | 408.40 | 403.20 | 408.20 | 408.20 | 783 |
| Jun 4, 2024 | 406.30 | 411.40 | 405.00 | 411.20 | 411.20 | 396,402 |
| Jun 3, 2024 | 416.20 | 418.20 | 405.00 | 410.40 | 410.40 | 3,312 |
| May 31, 2024 | 408.00 | 415.20 | 402.00 | 412.10 | 412.10 | 367,772 |
| May 30, 2024 | 408.40 | 408.80 | 406.20 | 405.50 | 405.50 | 747 |
| May 29, 2024 | 410.80 | 411.60 | 408.80 | 410.40 | 410.40 | 1,648 |
| May 28, 2024 | 416.60 | 417.00 | 408.60 | 410.60 | 410.60 | 1,295 |
| May 24, 2024 | 416.80 | 421.40 | 416.80 | 420.90 | 420.90 | 1,045 |
| May 23, 2024 | 418.80 | 422.20 | 417.40 | 419.80 | 419.80 | 1,936 |
| May 22, 2024 | 418.80 | 418.80 | 415.00 | 413.50 | 413.50 | 1,830 |
| May 21, 2024 | 412.50 | 420.80 | 414.60 | 419.60 | 419.60 | 2,712 |
| May 20, 2024 | 407.50 | 411.80 | 408.60 | 409.20 | 409.20 | 1,387 |
| May 17, 2024 | 399.30 | 407.00 | 398.60 | 403.80 | 403.80 | 1,810 |
| May 16, 2024 | 405.50 | 406.00 | 399.00 | 397.70 | 397.70 | 603,618 |
| May 15, 2024 | 401.20 | 402.00 | 394.60 | 400.60 | 400.60 | 491 |
| May 14, 2024 | 395.40 | 399.20 | 389.40 | 395.00 | 395.00 | 3,023 |
| May 13, 2024 | 399.70 | 400.00 | 395.60 | 399.70 | 399.70 | 702 |
| May 10, 2024 | 4.50 Dividend | |||||
| May 10, 2024 | 395.60 | 400.00 | 391.80 | 396.90 | 396.90 | 4,942 |
| May 9, 2024 | 395.20 | 395.20 | 395.20 | 395.20 | 390.70 | - |
| May 8, 2024 | 395.20 | 399.60 | 394.60 | 395.20 | 390.70 | 10,477 |
| May 7, 2024 | 395.60 | 396.40 | 390.00 | 395.20 | 390.70 | 370,751 |
| May 3, 2024 | 381.50 | 388.00 | 377.80 | 386.40 | 382.00 | 584 |
| May 2, 2024 | 388.50 | 378.48 | 375.80 | 378.00 | 373.70 | 4,953 |
| May 1, 2024 | 380.70 | 380.70 | 380.70 | 380.70 | 376.37 | - |
| Apr 30, 2024 | 383.10 | 387.80 | 383.80 | 380.70 | 376.37 | 385,940 |
| Apr 29, 2024 | 381.50 | 384.40 | 374.80 | 380.70 | 376.37 | 8,619 |
| Apr 26, 2024 | 376.60 | 381.78 | 374.40 | 379.00 | 374.68 | 11,323 |
| Apr 25, 2024 | 379.60 | 380.40 | 370.80 | 374.30 | 370.04 | 3,688 |
| Apr 24, 2024 | 377.60 | 380.20 | 374.80 | 380.90 | 376.56 | 9,791 |
| Apr 23, 2024 | 368.80 | 378.00 | 367.40 | 372.10 | 367.86 | 14,169 |
| Apr 22, 2024 | 375.30 | 375.60 | 365.60 | 369.80 | 365.59 | 257,610 |
| Apr 19, 2024 | 369.80 | 377.40 | 368.40 | 377.00 | 372.71 | 10,518 |
| Apr 18, 2024 | 395.00 | 391.00 | 361.20 | 368.80 | 364.60 | 15,736 |
| Apr 17, 2024 | 352.60 | 360.40 | 353.00 | 358.10 | 354.02 | 388,639 |
| Apr 16, 2024 | 359.30 | 360.20 | 349.20 | 358.70 | 354.62 | 9,105 |
| Apr 15, 2024 | 357.90 | 365.00 | 358.00 | 361.80 | 357.68 | 27,236 |
| Apr 12, 2024 | 358.50 | 369.00 | 357.40 | 357.50 | 353.43 | 13,929 |
| Apr 11, 2024 | 350.90 | 357.60 | 350.40 | 355.60 | 351.55 | 17,127 |
| Apr 10, 2024 | 364.90 | 361.00 | 337.80 | 352.00 | 347.99 | 27,645 |
| Apr 9, 2024 | 375.50 | 377.00 | 368.00 | 370.00 | 365.79 | 6,340 |
| Apr 8, 2024 | 369.60 | 376.61 | 368.20 | 374.90 | 370.63 | 17,432 |
| Apr 5, 2024 | 368.00 | 370.00 | 366.20 | 367.50 | 363.32 | 12,115 |
| Apr 4, 2024 | 375.70 | 377.00 | 372.40 | 375.70 | 371.42 | 203,137 |
| Apr 3, 2024 | 375.30 | 377.00 | 369.00 | 375.30 | 371.03 | 13,289 |
| Apr 2, 2024 | 379.00 | 379.20 | 373.20 | 373.50 | 369.25 | 12,865 |
| Mar 28, 2024 | 377.60 | 380.40 | 375.19 | 379.60 | 375.28 | 4,972 |
| Mar 27, 2024 | 366.90 | 379.80 | 364.40 | 379.60 | 375.28 | 4,297 |
| Mar 26, 2024 | 348.70 | 349.62 | 343.60 | 347.40 | 343.44 | 10,769 |
| Mar 25, 2024 | 351.30 | 351.20 | 347.40 | 351.30 | 347.30 | 10,170 |
| Mar 22, 2024 | 353.00 | 353.20 | 347.20 | 351.50 | 347.50 | 7,683 |
| Mar 21, 2024 | 352.00 | 353.40 | 349.80 | 352.00 | 347.99 | 186,668 |
| Mar 20, 2024 | 345.20 | 348.80 | 343.80 | 345.20 | 341.27 | 8,718 |
| Mar 19, 2024 | 347.80 | 347.40 | 342.00 | 342.70 | 338.80 | 10,601 |
| Mar 18, 2024 | 348.50 | 354.00 | 347.20 | 353.40 | 349.38 | 2,573 |
| Mar 15, 2024 | 348.90 | 351.39 | 347.40 | 348.90 | 344.93 | 4,296 |
| Mar 14, 2024 | 352.80 | 353.00 | 348.20 | 348.10 | 344.14 | 9,241 |
| Mar 13, 2024 | 348.10 | 354.80 | 348.80 | 351.30 | 347.30 | 7,608 |
| Mar 12, 2024 | 348.70 | 348.80 | 340.40 | 348.10 | 344.14 | 4,350 |
| Mar 11, 2024 | 346.20 | 349.58 | 344.19 | 346.20 | 342.26 | 9,755 |
| Mar 8, 2024 | 349.50 | 351.40 | 347.00 | 349.70 | 345.72 | 2,994 |
| Mar 7, 2024 | 348.30 | 350.60 | 343.20 | 348.10 | 344.14 | 10,180 |
| Mar 6, 2024 | 349.30 | 351.20 | 346.00 | 349.10 | 345.12 | 2,830 |
| Mar 5, 2024 | 352.00 | 356.76 | 346.60 | 346.60 | 342.65 | 6,831 |
| Mar 4, 2024 | 345.20 | 351.00 | 345.80 | 350.10 | 346.11 | 4,201 |
| Mar 1, 2024 | 343.70 | 345.80 | 339.00 | 343.70 | 339.79 | 7,621 |
| Feb 29, 2024 | 333.50 | 342.00 | 333.80 | 339.20 | 335.34 | 525,518 |
| Feb 28, 2024 | 333.70 | 335.20 | 332.60 | 333.70 | 329.90 | 3,062 |
| Feb 27, 2024 | 336.40 | 335.00 | 330.20 | 330.80 | 327.03 | 8,344 |
| Feb 26, 2024 | 332.50 | 337.00 | 333.00 | 332.50 | 328.71 | 4,308 |
| Feb 23, 2024 | 324.50 | 332.40 | 324.20 | 329.40 | 325.65 | 11,032 |
| Feb 22, 2024 | 332.30 | 326.69 | 321.60 | 327.10 | 323.38 | 4,427 |
| Feb 21, 2024 | 321.20 | 322.80 | 314.00 | 321.00 | 317.34 | 13,734 |
| Feb 20, 2024 | 333.10 | 332.43 | 319.80 | 323.20 | 319.52 | 12,462 |
| Feb 19, 2024 | 336.00 | 341.20 | 334.80 | 335.30 | 331.48 | 4,881 |
| Feb 16, 2024 | 335.30 | 343.20 | 334.40 | 340.10 | 336.23 | 6,806 |
| Feb 15, 2024 | 336.20 | 338.40 | 331.99 | 332.10 | 328.32 | 5,647 |
| Feb 14, 2024 | 329.80 | 334.00 | 325.80 | 329.40 | 325.65 | 4,370 |
| Feb 13, 2024 | 329.60 | 330.80 | 326.00 | 329.60 | 325.85 | 4,286 |
| Feb 12, 2024 | 328.00 | 332.80 | 324.40 | 325.30 | 321.60 | 8,959 |
| Feb 9, 2024 | 329.60 | 328.20 | 317.40 | 325.10 | 321.40 | 11,200 |
| Feb 8, 2024 | 325.10 | 347.60 | 324.80 | 328.60 | 324.86 | 20,166 |
| Feb 7, 2024 | 308.90 | 313.00 | 304.00 | 308.70 | 305.18 | 5,673 |
| Feb 6, 2024 | 307.80 | 310.40 | 305.00 | 306.80 | 303.31 | 3,654 |
| Feb 5, 2024 | 303.70 | 308.00 | 303.00 | 304.60 | 301.13 | 4,963 |
| Feb 2, 2024 | 293.10 | 298.60 | 293.00 | 293.30 | 289.96 | 3,081 |
| Feb 1, 2024 | 292.10 | 290.62 | 288.60 | 292.10 | 288.77 | 561 |
| Jan 31, 2024 | 285.90 | 293.20 | 290.00 | 291.20 | 287.88 | 4,921 |
| Jan 30, 2024 | 291.00 | 293.60 | 288.60 | 291.00 | 287.69 | 7,793 |
| Jan 29, 2024 | 286.50 | 289.20 | 283.80 | 290.60 | 287.29 | 7,446 |
| Jan 26, 2024 | 285.30 | 289.00 | 282.60 | 285.70 | 282.45 | 5,573 |
| Jan 25, 2024 | 283.60 | 290.00 | 285.20 | 286.90 | 283.63 | 4,541 |
| Jan 24, 2024 | 281.60 | 287.60 | 279.00 | 285.50 | 282.25 | 4,739 |
| Jan 23, 2024 | 276.70 | 283.00 | 276.00 | 280.40 | 277.21 | 24,523 |
| Jan 22, 2024 | 285.70 | 288.00 | 274.20 | 273.20 | 270.09 | 3,967 |
| Jan 19, 2024 | 287.30 | 288.00 | 281.40 | 283.80 | 280.57 | 1,793 |
| Jan 18, 2024 | 275.60 | 286.20 | 279.00 | 282.20 | 278.99 | 4,916 |
| Jan 17, 2024 | 276.10 | 278.00 | 273.60 | 276.10 | 272.96 | 1,730 |
| Jan 16, 2024 | 282.20 | 282.60 | 278.19 | 278.70 | 275.53 | 16,196 |
| Jan 15, 2024 | 282.00 | 283.00 | 280.79 | 281.00 | 277.80 | 9,423 |
| Jan 12, 2024 | 279.10 | 285.40 | 278.40 | 278.70 | 275.53 | 12,343 |
| Jan 11, 2024 | 273.60 | 284.60 | 277.60 | 277.50 | 274.34 | 12,606 |
| Jan 10, 2024 | 277.30 | 276.20 | 270.80 | 273.20 | 270.09 | 10,884 |
| Jan 9, 2024 | 286.30 | 285.80 | 282.80 | 282.20 | 278.99 | 204,719 |
| Jan 8, 2024 | 267.80 | 287.00 | 270.00 | 286.70 | 283.44 | 6,803 |
| Jan 5, 2024 | 271.30 | 272.00 | 269.80 | 271.30 | 268.21 | 2,272 |
| Jan 4, 2024 | 271.30 | 274.60 | 269.57 | 271.30 | 268.21 | 8,819 |
| Jan 3, 2024 | 276.50 | 275.60 | 266.20 | 268.90 | 265.84 | 8,974 |
| Jan 2, 2024 | 286.50 | 290.00 | 283.80 | 286.50 | 283.24 | 3,065 |
| Dec 29, 2023 | 289.00 | 290.80 | 287.42 | 289.00 | 285.71 | 362 |
| Dec 28, 2023 | 288.20 | 291.60 | 289.00 | 289.60 | 286.30 | 1,619 |
| Dec 27, 2023 | 283.40 | 292.80 | 288.80 | 290.80 | 287.49 | 954 |
| Dec 22, 2023 | 285.30 | 288.80 | 283.00 | 285.70 | 282.45 | 130,537 |
| Dec 21, 2023 | 288.00 | 288.40 | 284.00 | 283.60 | 280.37 | 4,355 |
| Dec 20, 2023 | 289.40 | 292.20 | 288.40 | 289.60 | 286.30 | 3,304 |
| Dec 19, 2023 | 285.10 | 289.80 | 285.60 | 289.00 | 285.71 | 5,331 |
| Dec 18, 2023 | 282.00 | 285.80 | 281.20 | 286.10 | 282.84 | 6,038 |
| Dec 15, 2023 | 287.10 | 288.40 | 283.00 | 286.70 | 283.44 | 11,696 |
| Dec 14, 2023 | 279.10 | 292.20 | 280.00 | 283.60 | 280.37 | 3,621 |
| Dec 13, 2023 | 272.60 | 278.80 | 271.80 | 276.30 | 273.15 | 6,110 |
| Dec 12, 2023 | 271.10 | 276.00 | 272.00 | 273.00 | 269.89 | 4,749 |
| Dec 11, 2023 | 273.20 | 276.00 | 268.80 | 271.10 | 268.01 | 6,061 |
| Dec 8, 2023 | 264.00 | 275.00 | 265.00 | 272.80 | 269.69 | 6,570 |
| Dec 7, 2023 | 267.80 | 268.00 | 262.40 | 262.90 | 259.91 | 7,721 |
| Dec 6, 2023 | 265.00 | 270.00 | 266.80 | 269.50 | 266.43 | 9,081 |
| Dec 5, 2023 | 257.80 | 265.60 | 259.40 | 262.50 | 259.51 | 4,150 |
| Dec 4, 2023 | 248.60 | 259.40 | 249.00 | 256.00 | 253.09 | 166,949 |
| Dec 1, 2023 | 238.90 | 249.00 | 239.40 | 246.50 | 243.69 | 15,154 |
| Nov 30, 2023 | 236.30 | 240.20 | 234.00 | 239.10 | 236.38 | 10,429 |
| Nov 29, 2023 | 238.10 | 238.20 | 236.40 | 237.50 | 234.80 | 11,784 |
| Nov 28, 2023 | 241.00 | 239.60 | 234.40 | 236.10 | 233.41 | 3,791 |
| Nov 27, 2023 | 243.60 | 243.60 | 241.80 | 243.60 | 240.83 | 5,667 |
| Nov 24, 2023 | 242.20 | 243.18 | 241.40 | 241.20 | 238.45 | 5,533 |
| Nov 23, 2023 | 244.50 | 244.00 | 242.98 | 243.20 | 240.43 | 4,314 |
| Nov 22, 2023 | 241.40 | 242.40 | 240.00 | 240.00 | 237.27 | 8,059 |
| Nov 21, 2023 | 241.80 | 242.40 | 239.40 | 242.00 | 239.24 | 10,833 |
| Nov 20, 2023 | 241.80 | 242.80 | 240.80 | 242.00 | 239.24 | 15,872 |
| Nov 17, 2023 | 242.80 | 243.80 | 242.00 | 244.50 | 241.72 | 7,145 |
| Nov 16, 2023 | 242.40 | 243.40 | 241.00 | 242.20 | 239.44 | 14,272 |
| Nov 15, 2023 | 244.50 | 245.00 | 242.40 | 243.00 | 240.23 | 15,495 |
| Nov 14, 2023 | 240.80 | 243.98 | 240.00 | 241.00 | 238.26 | 21,192 |
| Nov 13, 2023 | 249.40 | 246.80 | 240.00 | 240.20 | 237.46 | 12,580 |
| Nov 10, 2023 | 249.60 | 249.40 | 245.00 | 245.30 | 242.51 | 10,518 |
| Nov 9, 2023 | 244.50 | 250.00 | 244.40 | 248.80 | 245.97 | 14,818 |
| Nov 8, 2023 | 253.50 | 250.00 | 241.80 | 244.70 | 241.91 | 7,733 |