Stockholm - Delayed Quote SEK
CAG Group AB (publ) (CAG.ST)
At close: 5:29 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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 7,605 |
| Oct 29, 2024 | 111.00 | 111.50 | 107.50 | 110.00 | 110.00 | 17,795 |
| Oct 28, 2024 | 109.00 | 111.00 | 109.00 | 110.50 | 110.50 | 15,009 |
| Oct 25, 2024 | 109.50 | 109.50 | 107.50 | 109.00 | 109.00 | 17,143 |
| Oct 24, 2024 | 108.00 | 109.50 | 107.50 | 109.50 | 109.50 | 3,764 |
| Oct 23, 2024 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 5,625 |
| Oct 22, 2024 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 1,792 |
| Oct 21, 2024 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | 214 |
| Oct 18, 2024 | 107.50 | 108.00 | 106.50 | 107.00 | 107.00 | 681 |
| Oct 17, 2024 | 108.50 | 108.50 | 106.00 | 107.50 | 107.50 | 1,243 |
| Oct 16, 2024 | 107.50 | 108.50 | 107.00 | 108.50 | 108.50 | 1,587 |
| Oct 15, 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 336 |
| Oct 14, 2024 | 107.50 | 108.00 | 107.00 | 108.00 | 108.00 | 275 |
| Oct 11, 2024 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 3,469 |
| Oct 10, 2024 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | 243 |
| Oct 9, 2024 | 107.00 | 108.00 | 106.50 | 107.50 | 107.50 | 1,387 |
| Oct 8, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 392 |
| Oct 7, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 209 |
| Oct 4, 2024 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | 938 |
| Oct 3, 2024 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 104 |
| Oct 2, 2024 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 118 |
| Oct 1, 2024 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 1,983 |
| Sep 30, 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 843 |
| Sep 27, 2024 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | 449 |
| Sep 26, 2024 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 1,599 |
| Sep 25, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 153 |
| Sep 24, 2024 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | 475 |
| Sep 23, 2024 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 195 |
| Sep 20, 2024 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | 323 |
| Sep 19, 2024 | 108.00 | 109.50 | 108.00 | 108.50 | 108.50 | 522 |
| Sep 18, 2024 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | 511 |
| Sep 17, 2024 | 109.50 | 109.50 | 107.50 | 109.00 | 109.00 | 276 |
| Sep 16, 2024 | 107.00 | 109.50 | 107.00 | 108.50 | 108.50 | 413 |
| Sep 13, 2024 | 106.50 | 108.50 | 106.50 | 107.00 | 107.00 | 1,948 |
| Sep 12, 2024 | 108.50 | 108.50 | 106.50 | 108.00 | 108.00 | 408 |
| Sep 11, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 730 |
| Sep 10, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 217 |
| Sep 9, 2024 | 109.00 | 109.50 | 106.50 | 108.00 | 108.00 | 2,187 |
| Sep 6, 2024 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | 86 |
| Sep 5, 2024 | 108.00 | 108.50 | 106.50 | 108.50 | 108.50 | 1,582 |
| Sep 4, 2024 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | 2,042 |
| Sep 3, 2024 | 110.00 | 110.50 | 108.50 | 108.50 | 108.50 | 1,776 |
| Sep 2, 2024 | 110.50 | 110.50 | 109.00 | 110.00 | 110.00 | 2,602 |
| Aug 30, 2024 | 109.00 | 110.00 | 108.50 | 110.00 | 110.00 | 242 |
| Aug 29, 2024 | 109.50 | 110.50 | 109.00 | 110.00 | 110.00 | 5,910 |
| Aug 28, 2024 | 109.00 | 110.50 | 109.00 | 110.00 | 110.00 | 1,146 |
| Aug 27, 2024 | 108.50 | 110.50 | 108.50 | 110.50 | 110.50 | 82 |
| Aug 26, 2024 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | 531 |
| Aug 23, 2024 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 596 |
| Aug 22, 2024 | 109.50 | 111.00 | 109.00 | 111.00 | 111.00 | 1,220 |
| Aug 21, 2024 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 148 |
| Aug 20, 2024 | 109.50 | 111.00 | 109.50 | 110.00 | 110.00 | 312 |
| Aug 19, 2024 | 107.50 | 110.00 | 106.50 | 110.00 | 110.00 | 3,027 |
| Aug 16, 2024 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | 2,462 |
| Aug 15, 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,686 |
| Aug 14, 2024 | 112.00 | 112.00 | 106.50 | 109.00 | 109.00 | 7,050 |
| Aug 13, 2024 | 110.00 | 113.50 | 110.00 | 113.00 | 113.00 | 1,569 |
| Aug 12, 2024 | 114.00 | 114.00 | 108.50 | 111.00 | 111.00 | 820 |
| Aug 9, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 501 |
| Aug 8, 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,528 |
| Aug 7, 2024 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 2,628 |
| Aug 6, 2024 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,171 |
| Aug 5, 2024 | 108.00 | 109.00 | 101.00 | 108.50 | 108.50 | 6,863 |
| Aug 2, 2024 | 113.00 | 113.50 | 110.00 | 112.50 | 112.50 | 3,386 |
| Aug 1, 2024 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | 110 |
| Jul 31, 2024 | 113.50 | 115.00 | 112.50 | 114.00 | 114.00 | 2,374 |
| Jul 30, 2024 | 112.50 | 113.00 | 111.00 | 113.00 | 113.00 | 4,925 |
| Jul 29, 2024 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3,766 |
| Jul 26, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 8,649 |
| Jul 25, 2024 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | 2,167 |
| Jul 24, 2024 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | 1,114 |
| Jul 23, 2024 | 110.00 | 111.00 | 109.00 | 110.50 | 110.50 | 5,576 |
| Jul 22, 2024 | 110.00 | 110.50 | 108.50 | 110.00 | 110.00 | 2,173 |
| Jul 19, 2024 | 109.50 | 110.50 | 107.50 | 110.00 | 110.00 | 5,706 |
| Jul 18, 2024 | 108.50 | 111.00 | 108.00 | 109.50 | 109.50 | 3,815 |
| Jul 17, 2024 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 1,805 |
| Jul 16, 2024 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 5,516 |
| Jul 15, 2024 | 107.00 | 109.50 | 107.00 | 107.50 | 107.50 | 688 |
| Jul 12, 2024 | 107.00 | 109.50 | 106.50 | 108.50 | 108.50 | 2,916 |
| Jul 11, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 5,055 |
| Jul 10, 2024 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 3,181 |
| Jul 9, 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 1,783 |
| Jul 8, 2024 | 109.00 | 109.00 | 105.50 | 106.00 | 106.00 | 608 |
| Jul 5, 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 1,089 |
| Jul 4, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 760 |
| Jul 3, 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 85 |
| Jul 2, 2024 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | 1,774 |
| Jul 1, 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 2,333 |
| Jun 28, 2024 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | 5,793 |
| Jun 27, 2024 | 105.50 | 106.50 | 105.50 | 105.50 | 105.50 | 2,077 |
| Jun 26, 2024 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 739 |
| Jun 25, 2024 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 332 |
| Jun 24, 2024 | 106.00 | 108.00 | 105.50 | 106.00 | 106.00 | 918 |
| Jun 20, 2024 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 586 |
| Jun 19, 2024 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 2,386 |
| Jun 18, 2024 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 900 |
| Jun 17, 2024 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 1,426 |
| Jun 14, 2024 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | 5,235 |
| Jun 13, 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 3,151 |
| Jun 12, 2024 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | 7,752 |
| Jun 11, 2024 | 107.00 | 107.00 | 105.00 | 106.50 | 106.50 | 1,993 |
| Jun 10, 2024 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | 4,055 |
| Jun 7, 2024 | 106.00 | 108.50 | 105.00 | 106.50 | 106.50 | 6,171 |
| Jun 5, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 317 |
| Jun 4, 2024 | 105.00 | 106.50 | 105.00 | 105.00 | 105.00 | 1,221 |
| Jun 3, 2024 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 5,435 |
| May 31, 2024 | 106.00 | 107.50 | 105.50 | 107.00 | 107.00 | 5,569 |
| May 30, 2024 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | 1,271 |
| May 29, 2024 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 1,011 |
| May 28, 2024 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 822 |
| May 27, 2024 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | 2,733 |
| May 24, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 4,337 |
| May 23, 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 1,522 |
| May 22, 2024 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 3,152 |
| May 21, 2024 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 4,877 |
| May 20, 2024 | 106.50 | 107.50 | 105.50 | 106.00 | 106.00 | 4,312 |
| May 17, 2024 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 7,224 |
| May 16, 2024 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | 8,861 |
| May 15, 2024 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | 3,289 |
| May 14, 2024 | 107.00 | 107.50 | 105.50 | 107.00 | 107.00 | 4,047 |
| May 13, 2024 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 8,559 |
| May 10, 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,499 |
| May 8, 2024 | 3.90 Dividend | |||||
| May 8, 2024 | 110.00 | 110.50 | 105.00 | 106.00 | 106.00 | 7,688 |
| May 7, 2024 | 109.00 | 111.50 | 108.00 | 110.50 | 106.60 | 11,275 |
| May 6, 2024 | 107.00 | 109.00 | 106.00 | 109.00 | 105.15 | 9,877 |
| May 3, 2024 | 109.00 | 110.00 | 107.50 | 108.50 | 104.67 | 5,257 |
| May 2, 2024 | 107.50 | 109.50 | 107.50 | 109.00 | 105.15 | 5,554 |
| Apr 30, 2024 | 107.00 | 107.50 | 106.50 | 107.50 | 103.71 | 410 |
| Apr 29, 2024 | 106.00 | 107.50 | 104.50 | 107.00 | 103.22 | 11,446 |
| Apr 26, 2024 | 107.50 | 107.50 | 106.00 | 106.00 | 102.26 | 1,280 |
| Apr 25, 2024 | 106.00 | 108.00 | 105.00 | 107.50 | 103.71 | 6,865 |
| Apr 24, 2024 | 106.50 | 108.00 | 105.00 | 105.00 | 101.29 | 14,747 |
| Apr 23, 2024 | 107.00 | 109.00 | 105.00 | 109.00 | 105.15 | 10,751 |
| Apr 22, 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 103.22 | 8,765 |
| Apr 19, 2024 | 106.50 | 107.00 | 105.50 | 107.00 | 103.22 | 1,552 |
| Apr 18, 2024 | 107.50 | 107.50 | 105.50 | 107.00 | 103.22 | 2,057 |
| Apr 17, 2024 | 108.00 | 108.00 | 106.00 | 107.50 | 103.71 | 3,969 |
| Apr 16, 2024 | 108.50 | 109.00 | 106.50 | 106.50 | 102.74 | 5,703 |
| Apr 15, 2024 | 109.00 | 109.00 | 108.00 | 108.50 | 104.67 | 723 |
| Apr 12, 2024 | 108.00 | 110.00 | 107.50 | 109.00 | 105.15 | 14,492 |
| Apr 11, 2024 | 107.50 | 109.00 | 107.00 | 109.00 | 105.15 | 6,607 |
| Apr 10, 2024 | 109.00 | 109.00 | 107.50 | 107.50 | 103.71 | 4,218 |
| Apr 9, 2024 | 107.00 | 109.00 | 106.00 | 109.00 | 105.15 | 20,534 |
| Apr 8, 2024 | 108.00 | 108.50 | 106.50 | 107.00 | 103.22 | 9,789 |
| Apr 5, 2024 | 106.00 | 107.00 | 105.00 | 106.50 | 102.74 | 8,587 |
| Apr 4, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 102.26 | 17,454 |
| Apr 3, 2024 | 106.00 | 106.50 | 105.00 | 105.00 | 101.29 | 5,736 |
| Apr 2, 2024 | 106.00 | 107.00 | 105.00 | 106.50 | 102.74 | 7,303 |
| Mar 28, 2024 | 106.00 | 107.00 | 105.50 | 106.00 | 102.26 | 7,333 |
| Mar 27, 2024 | 107.50 | 107.50 | 106.00 | 106.50 | 102.74 | 2,329 |
| Mar 26, 2024 | 107.50 | 107.50 | 106.00 | 107.50 | 103.71 | 1,164 |
| Mar 25, 2024 | 107.50 | 107.50 | 105.50 | 107.50 | 103.71 | 2,552 |
| Mar 22, 2024 | 107.50 | 107.50 | 106.00 | 107.50 | 103.71 | 3,496 |
| Mar 21, 2024 | 106.00 | 107.50 | 105.00 | 107.50 | 103.71 | 5,067 |
| Mar 20, 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 102.26 | 15,444 |
| Mar 19, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 100.33 | 1,169 |
| Mar 18, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 100.33 | 2,658 |
| Mar 15, 2024 | 104.00 | 105.50 | 104.00 | 104.00 | 100.33 | 3,732 |
| Mar 14, 2024 | 105.00 | 105.50 | 104.00 | 104.00 | 100.33 | 15,445 |
| Mar 13, 2024 | 105.00 | 105.50 | 104.00 | 105.00 | 101.29 | 5,350 |
| Mar 12, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 101.29 | 4,354 |
| Mar 11, 2024 | 104.50 | 105.50 | 104.00 | 105.50 | 101.78 | 1,689 |
| Mar 8, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 101.29 | 1,994 |
| Mar 7, 2024 | 103.50 | 105.00 | 103.50 | 105.00 | 101.29 | 1,246 |
| Mar 6, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 101.29 | 4,705 |
| Mar 5, 2024 | 101.50 | 104.00 | 101.50 | 103.50 | 99.85 | 1,165 |
| Mar 4, 2024 | 103.50 | 103.50 | 102.50 | 103.50 | 99.85 | 2,038 |
| Mar 1, 2024 | 100.00 | 103.50 | 100.00 | 103.50 | 99.85 | 5,147 |
| Feb 29, 2024 | 105.00 | 105.00 | 100.00 | 102.00 | 98.40 | 5,191 |
| Feb 28, 2024 | 101.50 | 104.00 | 101.50 | 102.00 | 98.40 | 498 |
| Feb 27, 2024 | 102.50 | 104.00 | 101.00 | 102.50 | 98.88 | 1,255 |
| Feb 26, 2024 | 105.00 | 105.00 | 95.00 | 103.00 | 99.36 | 4,711 |
| Feb 23, 2024 | 105.00 | 105.00 | 103.50 | 105.00 | 101.29 | 1,859 |
| Feb 22, 2024 | 102.00 | 106.50 | 101.00 | 105.00 | 101.29 | 6,419 |
| Feb 21, 2024 | 104.00 | 105.50 | 103.00 | 103.00 | 99.36 | 1,574 |
| Feb 20, 2024 | 106.00 | 106.00 | 101.00 | 103.00 | 99.36 | 17,202 |
| Feb 19, 2024 | 103.00 | 104.00 | 101.50 | 104.00 | 100.33 | 2,918 |
| Feb 16, 2024 | 103.00 | 105.00 | 103.00 | 103.50 | 99.85 | 3,846 |
| Feb 15, 2024 | 105.00 | 105.00 | 103.00 | 104.50 | 100.81 | 7,517 |
| Feb 14, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 102.26 | 2,420 |
| Feb 13, 2024 | 105.50 | 105.50 | 103.00 | 104.50 | 100.81 | 1,533 |
| Feb 12, 2024 | 104.00 | 107.00 | 104.00 | 105.00 | 101.29 | 2,981 |
| Feb 9, 2024 | 107.00 | 107.00 | 104.50 | 106.00 | 102.26 | 6,818 |
| Feb 8, 2024 | 105.50 | 107.00 | 105.00 | 107.00 | 103.22 | 2,607 |
| Feb 7, 2024 | 105.50 | 106.50 | 105.50 | 106.50 | 102.74 | 2,442 |
| Feb 6, 2024 | 105.00 | 106.00 | 105.00 | 105.50 | 101.78 | 1,078 |
| Feb 5, 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 101.29 | 992 |
| Feb 2, 2024 | 104.50 | 105.00 | 102.50 | 105.00 | 101.29 | 1,385 |
| Feb 1, 2024 | 106.00 | 106.00 | 103.50 | 105.00 | 101.29 | 1,372 |
| Jan 31, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 102.26 | 1,024 |
| Jan 30, 2024 | 107.50 | 107.50 | 105.50 | 107.00 | 103.22 | 4,161 |
| Jan 29, 2024 | 108.00 | 108.00 | 105.00 | 106.50 | 102.74 | 5,603 |
| Jan 26, 2024 | 108.50 | 109.00 | 106.50 | 108.00 | 104.19 | 6,287 |
| Jan 25, 2024 | 107.50 | 108.50 | 105.00 | 107.00 | 103.22 | 1,123 |
| Jan 24, 2024 | 108.00 | 108.50 | 105.00 | 107.50 | 103.71 | 1,595 |
| Jan 23, 2024 | 106.00 | 108.50 | 106.00 | 108.00 | 104.19 | 1,910 |
| Jan 22, 2024 | 104.00 | 107.50 | 102.00 | 107.00 | 103.22 | 4,997 |
| Jan 19, 2024 | 101.00 | 103.00 | 100.50 | 103.00 | 99.36 | 7,642 |
| Jan 18, 2024 | 103.00 | 103.00 | 100.00 | 102.00 | 98.40 | 988 |
| Jan 17, 2024 | 102.00 | 103.50 | 101.50 | 102.00 | 98.40 | 6,034 |
| Jan 16, 2024 | 104.00 | 104.00 | 101.00 | 103.50 | 99.85 | 5,727 |
| Jan 15, 2024 | 103.50 | 104.50 | 101.50 | 104.50 | 100.81 | 5,076 |
| Jan 12, 2024 | 105.00 | 108.00 | 103.50 | 107.00 | 103.22 | 3,773 |
| Jan 11, 2024 | 105.00 | 107.50 | 105.00 | 107.50 | 103.71 | 376 |
| Jan 10, 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 103.22 | 1,253 |
| Jan 9, 2024 | 106.00 | 107.00 | 105.50 | 106.00 | 102.26 | 2,183 |
| Jan 8, 2024 | 106.00 | 108.00 | 104.00 | 108.00 | 104.19 | 2,459 |
| Jan 5, 2024 | 106.00 | 106.00 | 104.00 | 106.00 | 102.26 | 135 |
| Jan 4, 2024 | 103.00 | 106.00 | 102.00 | 106.00 | 102.26 | 6,977 |
| Jan 3, 2024 | 105.50 | 105.50 | 102.00 | 103.00 | 99.36 | 1,070 |
| Jan 2, 2024 | 101.00 | 106.00 | 98.80 | 102.50 | 98.88 | 11,038 |
| Dec 29, 2023 | 105.00 | 105.00 | 100.00 | 101.00 | 97.44 | 5,303 |
| Dec 28, 2023 | 105.00 | 105.00 | 102.50 | 104.50 | 100.81 | 346 |
| Dec 27, 2023 | 104.00 | 105.00 | 101.50 | 105.00 | 101.29 | 1,883 |
| Dec 22, 2023 | 103.00 | 104.00 | 102.00 | 104.00 | 100.33 | 2,261 |
| Dec 21, 2023 | 103.00 | 103.00 | 100.00 | 103.00 | 99.36 | 3,008 |
| Dec 20, 2023 | 101.50 | 103.50 | 101.50 | 102.50 | 98.88 | 6,890 |
| Dec 19, 2023 | 99.80 | 101.00 | 98.60 | 101.00 | 97.44 | 4,675 |
| Dec 18, 2023 | 99.80 | 101.50 | 97.80 | 99.60 | 96.08 | 9,073 |
| Dec 15, 2023 | 103.00 | 103.00 | 100.50 | 102.00 | 98.40 | 1,886 |
| Dec 14, 2023 | 103.50 | 104.50 | 100.00 | 103.00 | 99.36 | 6,624 |
| Dec 13, 2023 | 101.00 | 103.00 | 99.20 | 103.00 | 99.36 | 3,947 |
| Dec 12, 2023 | 100.00 | 102.50 | 99.20 | 101.00 | 97.44 | 4,988 |
| Dec 11, 2023 | 101.00 | 102.00 | 99.20 | 102.00 | 98.40 | 8,271 |
| Dec 8, 2023 | 101.00 | 102.50 | 99.20 | 102.50 | 98.88 | 3,919 |
| Dec 7, 2023 | 104.50 | 104.50 | 97.80 | 100.00 | 96.47 | 3,945 |
| Dec 6, 2023 | 97.00 | 100.00 | 95.80 | 100.00 | 96.47 | 4,283 |
| Dec 5, 2023 | 98.40 | 98.40 | 95.00 | 98.00 | 94.54 | 3,632 |
| Dec 4, 2023 | 97.80 | 99.40 | 96.20 | 98.40 | 94.93 | 4,025 |
| Dec 1, 2023 | 98.00 | 98.00 | 95.80 | 97.00 | 93.58 | 4,990 |
| Nov 30, 2023 | 98.60 | 98.60 | 95.00 | 97.00 | 93.58 | 7,796 |
| Nov 29, 2023 | 97.80 | 98.80 | 96.20 | 98.80 | 95.31 | 9,230 |
| Nov 28, 2023 | 97.00 | 99.40 | 95.00 | 99.00 | 95.51 | 12,747 |
| Nov 27, 2023 | 95.40 | 97.20 | 94.60 | 97.00 | 93.58 | 5,168 |
| Nov 24, 2023 | 97.00 | 97.20 | 95.00 | 95.40 | 92.03 | 2,170 |
| Nov 23, 2023 | 95.80 | 95.80 | 92.80 | 94.20 | 90.88 | 3,557 |
| Nov 22, 2023 | 95.80 | 95.80 | 94.60 | 95.00 | 91.65 | 824 |
| Nov 21, 2023 | 96.40 | 97.80 | 95.00 | 96.40 | 93.00 | 1,081 |
| Nov 20, 2023 | 96.20 | 97.80 | 94.40 | 97.80 | 94.35 | 3,086 |
| Nov 17, 2023 | 94.80 | 96.20 | 94.80 | 96.20 | 92.80 | 4,065 |
| Nov 16, 2023 | 94.80 | 96.40 | 94.00 | 95.00 | 91.65 | 7,768 |
| Nov 15, 2023 | 93.00 | 96.80 | 93.00 | 94.80 | 91.45 | 5,076 |
| Nov 14, 2023 | 97.40 | 97.40 | 95.00 | 95.00 | 91.65 | 2,344 |
| Nov 13, 2023 | 97.20 | 98.20 | 96.00 | 97.40 | 93.96 | 705 |
| Nov 10, 2023 | 99.20 | 99.20 | 97.20 | 97.20 | 93.77 | 3,390 |
| Nov 9, 2023 | 97.00 | 99.20 | 95.00 | 98.00 | 94.54 | 1,600 |
| Nov 8, 2023 | 97.00 | 97.00 | 96.00 | 97.00 | 93.58 | 919 |
| Nov 7, 2023 | 98.00 | 98.80 | 97.00 | 97.00 | 93.58 | 3,805 |
| Nov 6, 2023 | 96.80 | 101.50 | 96.80 | 97.80 | 94.35 | 2,424 |
| Nov 3, 2023 | 96.60 | 96.60 | 95.80 | 96.60 | 93.19 | 403 |
| Nov 2, 2023 | 97.40 | 98.00 | 96.60 | 96.60 | 93.19 | 1,690 |
| Nov 1, 2023 | 96.00 | 104.50 | 96.00 | 97.40 | 93.96 | 2,768 |
| Oct 31, 2023 | 98.00 | 98.00 | 96.00 | 96.00 | 92.61 | 3,025 |
| Oct 30, 2023 | 94.00 | 95.20 | 93.00 | 95.00 | 91.65 | 20,778 |