Stockholm - Delayed Quote SEK
Husqvarna AB (publ) (HUSQ-A.ST)
At close: November 15 at 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 64.20 | 65.50 | 64.20 | 65.00 | 65.00 | 6,023 |
| Nov 14, 2024 | 64.50 | 65.30 | 64.30 | 65.20 | 65.20 | 6,346 |
| Nov 13, 2024 | 65.90 | 65.90 | 64.00 | 64.60 | 64.60 | 8,236 |
| Nov 12, 2024 | 68.10 | 68.10 | 65.20 | 65.20 | 65.20 | 10,557 |
| Nov 11, 2024 | 67.20 | 68.00 | 67.10 | 67.40 | 67.40 | 6,396 |
| Nov 8, 2024 | 68.50 | 68.50 | 66.70 | 67.20 | 67.20 | 10,579 |
| Nov 7, 2024 | 67.10 | 68.80 | 67.10 | 68.30 | 68.30 | 7,812 |
| Nov 6, 2024 | 68.80 | 70.10 | 66.90 | 66.90 | 66.90 | 8,824 |
| Nov 5, 2024 | 69.10 | 69.10 | 68.10 | 68.60 | 68.60 | 5,097 |
| Nov 4, 2024 | 68.60 | 70.00 | 68.50 | 69.10 | 69.10 | 11,974 |
| Nov 1, 2024 | 68.80 | 70.00 | 68.40 | 68.60 | 68.60 | 9,362 |
| Oct 31, 2024 | 68.00 | 69.00 | 68.00 | 68.80 | 68.80 | 6,335 |
| Oct 30, 2024 | 69.60 | 70.30 | 68.60 | 68.60 | 68.60 | 6,291 |
| Oct 29, 2024 | 70.70 | 70.70 | 69.60 | 69.60 | 69.60 | 7,332 |
| Oct 28, 2024 | 70.50 | 70.90 | 69.00 | 70.70 | 70.70 | 12,913 |
| Oct 25, 2024 | 71.60 | 71.60 | 69.70 | 70.50 | 70.50 | 10,917 |
| Oct 24, 2024 | 69.10 | 72.10 | 69.10 | 71.30 | 71.30 | 27,944 |
| Oct 23, 2024 | 67.30 | 70.60 | 67.30 | 69.60 | 69.60 | 23,517 |
| Oct 22, 2024 | 67.30 | 67.90 | 66.90 | 67.20 | 67.20 | 8,442 |
| Oct 21, 2024 | 2.00 Dividend | |||||
| Oct 21, 2024 | 68.70 | 68.70 | 67.20 | 67.20 | 67.20 | 14,859 |
| Oct 18, 2024 | 68.80 | 70.50 | 68.80 | 69.70 | 67.70 | 8,587 |
| Oct 17, 2024 | 68.50 | 69.00 | 68.00 | 68.30 | 66.34 | 4,277 |
| Oct 16, 2024 | 67.60 | 69.00 | 67.20 | 68.50 | 66.53 | 16,610 |
| Oct 15, 2024 | 67.90 | 68.20 | 67.20 | 67.50 | 65.56 | 9,930 |
| Oct 14, 2024 | 70.00 | 70.00 | 67.80 | 67.80 | 65.85 | 11,287 |
| Oct 11, 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 67.51 | 3,359 |
| Oct 10, 2024 | 69.60 | 69.90 | 68.00 | 68.50 | 66.53 | 7,452 |
| Oct 9, 2024 | 69.00 | 70.40 | 69.00 | 70.30 | 68.28 | 5,226 |
| Oct 8, 2024 | 68.70 | 69.40 | 68.10 | 68.90 | 66.92 | 4,988 |
| Oct 7, 2024 | 69.80 | 70.40 | 68.40 | 69.00 | 67.02 | 7,578 |
| Oct 4, 2024 | 69.90 | 71.00 | 69.10 | 69.10 | 67.12 | 7,422 |
| Oct 3, 2024 | 69.60 | 69.90 | 69.40 | 69.90 | 67.89 | 3,891 |
| Oct 2, 2024 | 69.50 | 70.40 | 69.30 | 70.40 | 68.38 | 15,248 |
| Oct 1, 2024 | 71.50 | 71.70 | 69.40 | 69.40 | 67.41 | 3,940 |
| Sep 30, 2024 | 71.00 | 71.40 | 70.60 | 71.40 | 69.35 | 11,383 |
| Sep 27, 2024 | 70.90 | 71.80 | 70.50 | 70.60 | 68.57 | 13,945 |
| Sep 26, 2024 | 68.40 | 71.10 | 68.40 | 70.90 | 68.87 | 16,714 |
| Sep 25, 2024 | 68.10 | 69.40 | 68.00 | 68.00 | 66.05 | 25,903 |
| Sep 24, 2024 | 67.70 | 69.00 | 67.70 | 68.00 | 66.05 | 2,965 |
| Sep 23, 2024 | 67.00 | 67.60 | 65.90 | 67.60 | 65.66 | 6,199 |
| Sep 20, 2024 | 67.70 | 68.00 | 66.40 | 67.70 | 65.76 | 18,438 |
| Sep 19, 2024 | 67.00 | 68.80 | 67.00 | 67.60 | 65.66 | 10,438 |
| Sep 18, 2024 | 65.10 | 67.00 | 65.10 | 67.00 | 65.08 | 8,039 |
| Sep 17, 2024 | 65.70 | 66.50 | 65.30 | 65.30 | 63.43 | 10,507 |
| Sep 16, 2024 | 67.10 | 67.10 | 65.70 | 65.70 | 63.81 | 17,835 |
| Sep 13, 2024 | 64.40 | 67.20 | 64.40 | 67.20 | 65.27 | 14,532 |
| Sep 12, 2024 | 63.50 | 64.80 | 63.50 | 64.00 | 62.16 | 20,153 |
| Sep 11, 2024 | 63.80 | 64.80 | 62.10 | 63.20 | 61.39 | 80,492 |
| Sep 10, 2024 | 65.10 | 67.00 | 65.10 | 67.00 | 65.08 | 12,762 |
| Sep 9, 2024 | 64.90 | 66.00 | 64.90 | 66.00 | 64.11 | 7,544 |
| Sep 6, 2024 | 65.80 | 65.90 | 64.80 | 64.90 | 63.04 | 12,863 |
| Sep 5, 2024 | 67.90 | 67.90 | 65.00 | 66.10 | 64.20 | 13,208 |
| Sep 4, 2024 | 66.00 | 66.40 | 65.60 | 66.10 | 64.20 | 17,286 |
| Sep 3, 2024 | 68.50 | 68.50 | 66.50 | 67.00 | 65.08 | 17,204 |
| Sep 2, 2024 | 69.90 | 69.90 | 67.90 | 68.50 | 66.53 | 20,567 |
| Aug 30, 2024 | 69.90 | 70.10 | 69.30 | 69.90 | 67.89 | 7,620 |
| Aug 29, 2024 | 69.30 | 70.20 | 69.30 | 69.90 | 67.89 | 18,352 |
| Aug 28, 2024 | 69.50 | 70.10 | 69.30 | 69.70 | 67.70 | 4,217 |
| Aug 27, 2024 | 70.10 | 70.20 | 69.10 | 69.10 | 67.12 | 4,061 |
| Aug 26, 2024 | 70.40 | 70.70 | 69.50 | 70.10 | 68.09 | 7,960 |
| Aug 23, 2024 | 69.80 | 71.00 | 69.80 | 71.00 | 68.96 | 7,482 |
| Aug 22, 2024 | 70.80 | 70.80 | 69.70 | 70.10 | 68.09 | 3,235 |
| Aug 21, 2024 | 70.50 | 70.50 | 69.60 | 69.80 | 67.80 | 6,917 |
| Aug 20, 2024 | 70.70 | 70.90 | 70.00 | 70.10 | 68.09 | 8,387 |
| Aug 19, 2024 | 70.30 | 70.90 | 70.20 | 70.40 | 68.38 | 5,430 |
| Aug 16, 2024 | 70.50 | 70.60 | 70.00 | 70.30 | 68.28 | 6,975 |
| Aug 15, 2024 | 70.00 | 70.40 | 69.60 | 69.60 | 67.60 | 1,770 |
| Aug 14, 2024 | 69.00 | 70.00 | 69.00 | 69.50 | 67.51 | 8,565 |
| Aug 13, 2024 | 69.00 | 69.40 | 68.60 | 69.00 | 67.02 | 8,350 |
| Aug 12, 2024 | 69.00 | 69.10 | 67.80 | 67.80 | 65.85 | 9,389 |
| Aug 9, 2024 | 69.10 | 69.40 | 68.20 | 69.00 | 67.02 | 25,352 |
| Aug 8, 2024 | 69.20 | 69.20 | 68.30 | 69.10 | 67.12 | 24,675 |
| Aug 7, 2024 | 70.00 | 71.70 | 68.30 | 71.70 | 69.64 | 11,801 |
| Aug 6, 2024 | 69.80 | 70.00 | 67.70 | 68.50 | 66.53 | 12,831 |
| Aug 5, 2024 | 67.60 | 68.90 | 65.70 | 68.30 | 66.34 | 27,154 |
| Aug 2, 2024 | 70.80 | 70.80 | 68.40 | 69.20 | 67.21 | 29,083 |
| Aug 1, 2024 | 72.90 | 72.90 | 70.80 | 70.80 | 68.77 | 18,124 |
| Jul 31, 2024 | 73.10 | 73.90 | 72.50 | 73.30 | 71.20 | 8,071 |
| Jul 30, 2024 | 72.50 | 73.20 | 72.10 | 72.20 | 70.13 | 6,212 |
| Jul 29, 2024 | 72.40 | 73.90 | 72.40 | 72.50 | 70.42 | 8,399 |
| Jul 26, 2024 | 72.50 | 73.00 | 72.20 | 72.30 | 70.23 | 4,358 |
| Jul 25, 2024 | 72.60 | 72.60 | 71.10 | 72.50 | 70.42 | 10,984 |
| Jul 24, 2024 | 74.40 | 74.90 | 72.90 | 73.10 | 71.00 | 12,852 |
| Jul 23, 2024 | 75.00 | 75.20 | 74.20 | 74.40 | 72.27 | 23,600 |
| Jul 22, 2024 | 77.00 | 77.00 | 74.20 | 75.30 | 73.14 | 44,244 |
| Jul 19, 2024 | 79.80 | 79.80 | 76.30 | 77.00 | 74.79 | 41,348 |
| Jul 18, 2024 | 82.50 | 83.80 | 79.00 | 79.50 | 77.22 | 200,697 |
| Jul 17, 2024 | 90.00 | 91.40 | 89.60 | 91.40 | 88.78 | 5,678 |
| Jul 16, 2024 | 90.50 | 90.70 | 89.30 | 90.70 | 88.10 | 4,337 |
| Jul 15, 2024 | 91.50 | 92.20 | 90.50 | 90.50 | 87.90 | 5,411 |
| Jul 12, 2024 | 90.80 | 92.00 | 90.20 | 92.00 | 89.36 | 10,023 |
| Jul 11, 2024 | 89.10 | 91.80 | 88.70 | 88.80 | 86.25 | 16,074 |
| Jul 10, 2024 | 86.40 | 86.40 | 85.40 | 86.00 | 83.53 | 3,818 |
| Jul 9, 2024 | 87.50 | 87.60 | 85.40 | 85.40 | 82.95 | 2,098 |
| Jul 8, 2024 | 87.00 | 88.30 | 86.40 | 87.50 | 84.99 | 2,779 |
| Jul 5, 2024 | 86.90 | 88.60 | 86.90 | 87.00 | 84.50 | 26,266 |
| Jul 4, 2024 | 87.60 | 88.00 | 86.70 | 86.90 | 84.41 | 6,649 |
| Jul 3, 2024 | 85.20 | 87.30 | 85.20 | 87.10 | 84.60 | 4,398 |
| Jul 2, 2024 | 86.00 | 86.00 | 84.90 | 85.20 | 82.76 | 7,150 |
| Jul 1, 2024 | 85.10 | 88.80 | 85.10 | 88.80 | 86.25 | 5,862 |
| Jun 28, 2024 | 88.20 | 88.20 | 84.50 | 84.50 | 82.08 | 1,619 |
| Jun 27, 2024 | 86.50 | 86.50 | 84.60 | 86.20 | 83.73 | 1,067 |
| Jun 26, 2024 | 86.00 | 86.30 | 85.40 | 86.00 | 83.53 | 4,958 |
| Jun 25, 2024 | 89.50 | 89.80 | 85.10 | 85.10 | 82.66 | 6,941 |
| Jun 24, 2024 | 88.40 | 90.10 | 87.80 | 90.10 | 87.51 | 7,766 |
| Jun 20, 2024 | 88.10 | 88.90 | 88.10 | 88.40 | 85.86 | 2,334 |
| Jun 19, 2024 | 88.70 | 88.70 | 87.80 | 87.80 | 85.28 | 3,734 |
| Jun 18, 2024 | 87.80 | 89.20 | 87.60 | 89.20 | 86.64 | 5,096 |
| Jun 17, 2024 | 88.90 | 88.90 | 87.50 | 87.50 | 84.99 | 3,799 |
| Jun 14, 2024 | 89.50 | 89.50 | 87.20 | 88.90 | 86.35 | 3,499 |
| Jun 13, 2024 | 90.90 | 91.20 | 88.80 | 89.10 | 86.54 | 5,143 |
| Jun 12, 2024 | 89.60 | 91.70 | 89.00 | 91.00 | 88.39 | 6,006 |
| Jun 11, 2024 | 86.60 | 90.80 | 86.60 | 89.40 | 86.83 | 15,773 |
| Jun 10, 2024 | 84.90 | 87.60 | 84.70 | 86.30 | 83.82 | 13,753 |
| Jun 7, 2024 | 85.60 | 87.00 | 85.20 | 85.20 | 82.76 | 8,947 |
| Jun 5, 2024 | 85.80 | 86.20 | 83.80 | 84.00 | 81.59 | 4,796 |
| Jun 4, 2024 | 85.60 | 86.60 | 84.70 | 85.80 | 83.34 | 3,201 |
| Jun 3, 2024 | 87.30 | 87.60 | 85.60 | 85.60 | 83.14 | 8,327 |
| May 31, 2024 | 86.40 | 86.80 | 85.10 | 86.80 | 84.31 | 7,866 |
| May 30, 2024 | 85.50 | 86.80 | 84.50 | 86.80 | 84.31 | 5,896 |
| May 29, 2024 | 87.40 | 88.00 | 85.30 | 85.30 | 82.85 | 9,684 |
| May 28, 2024 | 87.40 | 88.60 | 87.40 | 87.40 | 84.89 | 3,313 |
| May 27, 2024 | 88.80 | 88.90 | 87.10 | 87.10 | 84.60 | 6,227 |
| May 24, 2024 | 90.10 | 90.10 | 88.80 | 88.80 | 86.25 | 7,566 |
| May 23, 2024 | 89.90 | 91.00 | 89.30 | 90.50 | 87.90 | 4,286 |
| May 22, 2024 | 90.90 | 91.30 | 89.50 | 89.60 | 87.03 | 5,662 |
| May 21, 2024 | 92.30 | 92.30 | 90.70 | 90.90 | 88.29 | 8,299 |
| May 20, 2024 | 90.10 | 92.30 | 90.10 | 92.30 | 89.65 | 5,615 |
| May 17, 2024 | 90.30 | 90.50 | 89.10 | 89.70 | 87.13 | 2,842 |
| May 16, 2024 | 91.60 | 92.60 | 90.30 | 90.30 | 87.71 | 1,678 |
| May 15, 2024 | 91.10 | 93.00 | 90.10 | 91.60 | 88.97 | 6,936 |
| May 14, 2024 | 86.90 | 91.50 | 86.90 | 90.50 | 87.90 | 9,752 |
| May 13, 2024 | 88.80 | 89.00 | 86.00 | 86.80 | 84.31 | 16,682 |
| May 10, 2024 | 88.10 | 90.40 | 88.10 | 89.20 | 86.64 | 18,090 |
| May 8, 2024 | 86.90 | 88.60 | 86.90 | 87.50 | 84.99 | 7,774 |
| May 7, 2024 | 86.60 | 87.20 | 86.40 | 86.90 | 84.41 | 1,092 |
| May 6, 2024 | 86.90 | 87.20 | 86.10 | 86.50 | 84.02 | 2,551 |
| May 3, 2024 | 86.90 | 87.30 | 85.90 | 87.20 | 84.70 | 2,854 |
| May 2, 2024 | 90.40 | 90.40 | 86.40 | 86.50 | 84.02 | 8,324 |
| Apr 30, 2024 | 89.60 | 90.50 | 89.00 | 90.50 | 87.90 | 13,009 |
| Apr 29, 2024 | 87.80 | 90.40 | 87.00 | 88.00 | 85.47 | 11,977 |
| Apr 26, 2024 | 88.70 | 88.70 | 85.30 | 86.80 | 84.31 | 15,096 |
| Apr 25, 2024 | 86.20 | 86.20 | 82.80 | 83.30 | 80.91 | 20,587 |
| Apr 24, 2024 | 83.20 | 90.50 | 83.00 | 83.00 | 80.62 | 42,632 |
| Apr 23, 2024 | 79.90 | 83.90 | 78.90 | 83.10 | 80.72 | 15,451 |
| Apr 22, 2024 | 81.60 | 82.00 | 79.80 | 79.80 | 77.51 | 5,946 |
| Apr 19, 2024 | 1.00 Dividend | |||||
| Apr 19, 2024 | 81.30 | 81.30 | 79.80 | 80.80 | 78.48 | 5,466 |
| Apr 18, 2024 | 82.40 | 83.00 | 81.90 | 82.30 | 78.97 | 6,691 |
| Apr 17, 2024 | 81.50 | 83.50 | 81.50 | 82.40 | 79.06 | 12,917 |
| Apr 16, 2024 | 84.00 | 84.00 | 81.20 | 81.50 | 78.20 | 8,731 |
| Apr 15, 2024 | 83.10 | 85.50 | 82.80 | 84.00 | 80.60 | 6,353 |
| Apr 12, 2024 | 84.40 | 85.90 | 82.70 | 82.70 | 79.35 | 13,528 |
| Apr 11, 2024 | 85.40 | 85.50 | 83.70 | 84.20 | 80.79 | 3,400 |
| Apr 10, 2024 | 84.90 | 86.60 | 84.20 | 85.50 | 82.04 | 5,170 |
| Apr 9, 2024 | 85.30 | 86.20 | 84.10 | 84.90 | 81.46 | 6,772 |
| Apr 8, 2024 | 88.00 | 88.00 | 84.60 | 85.20 | 81.75 | 14,537 |
| Apr 5, 2024 | 88.80 | 88.80 | 87.70 | 88.00 | 84.44 | 2,089 |
| Apr 4, 2024 | 88.90 | 90.00 | 88.70 | 88.80 | 85.20 | 2,100 |
| Apr 3, 2024 | 90.20 | 90.20 | 89.00 | 89.10 | 85.49 | 3,819 |
| Apr 2, 2024 | 91.00 | 91.40 | 89.10 | 90.00 | 86.36 | 6,998 |
| Mar 28, 2024 | 90.50 | 92.10 | 90.50 | 92.10 | 88.37 | 2,407 |
| Mar 27, 2024 | 90.50 | 90.50 | 89.20 | 90.50 | 86.84 | 8,761 |
| Mar 26, 2024 | 89.30 | 90.00 | 88.60 | 89.30 | 85.68 | 3,615 |
| Mar 25, 2024 | 90.60 | 90.60 | 88.80 | 89.40 | 85.78 | 6,064 |
| Mar 22, 2024 | 88.80 | 90.80 | 88.10 | 90.80 | 87.12 | 9,890 |
| Mar 21, 2024 | 86.60 | 89.80 | 86.60 | 89.80 | 86.16 | 9,743 |
| Mar 20, 2024 | 84.10 | 86.20 | 84.10 | 85.60 | 82.13 | 6,485 |
| Mar 19, 2024 | 83.30 | 84.10 | 82.70 | 84.10 | 80.69 | 2,915 |
| Mar 18, 2024 | 83.60 | 84.30 | 82.80 | 83.40 | 80.02 | 5,254 |
| Mar 15, 2024 | 83.40 | 85.50 | 83.40 | 83.50 | 80.12 | 8,576 |
| Mar 14, 2024 | 83.60 | 87.10 | 83.60 | 83.70 | 80.31 | 16,112 |
| Mar 13, 2024 | 84.20 | 84.90 | 83.60 | 83.70 | 80.31 | 10,589 |
| Mar 12, 2024 | 82.00 | 84.80 | 82.00 | 84.20 | 80.79 | 17,181 |
| Mar 11, 2024 | 81.30 | 82.70 | 80.50 | 82.70 | 79.35 | 13,515 |
| Mar 8, 2024 | 79.90 | 82.00 | 79.90 | 81.70 | 78.39 | 4,020 |
| Mar 7, 2024 | 79.10 | 79.90 | 78.60 | 79.40 | 76.18 | 8,742 |
| Mar 6, 2024 | 79.80 | 80.70 | 79.60 | 79.60 | 76.38 | 5,293 |
| Mar 5, 2024 | 80.00 | 80.70 | 78.60 | 79.80 | 76.57 | 7,650 |
| Mar 4, 2024 | 80.50 | 80.80 | 79.40 | 80.10 | 76.86 | 14,886 |
| Mar 1, 2024 | 79.70 | 81.40 | 79.70 | 80.50 | 77.24 | 72,375 |
| Feb 29, 2024 | 81.00 | 82.00 | 79.30 | 79.40 | 76.18 | 6,108 |
| Feb 28, 2024 | 82.40 | 83.20 | 81.00 | 81.00 | 77.72 | 4,531 |
| Feb 27, 2024 | 81.50 | 83.20 | 81.50 | 82.40 | 79.06 | 12,662 |
| Feb 26, 2024 | 81.50 | 82.40 | 81.30 | 81.30 | 78.01 | 6,789 |
| Feb 23, 2024 | 80.00 | 81.50 | 79.70 | 81.50 | 78.20 | 17,498 |
| Feb 22, 2024 | 80.10 | 81.20 | 79.60 | 80.00 | 76.76 | 107,125 |
| Feb 21, 2024 | 78.60 | 80.40 | 78.60 | 80.10 | 76.86 | 184,633 |
| Feb 20, 2024 | 78.00 | 79.10 | 76.80 | 76.80 | 73.69 | 6,101 |
| Feb 19, 2024 | 77.30 | 78.40 | 77.00 | 78.20 | 75.03 | 10,538 |
| Feb 16, 2024 | 77.80 | 78.80 | 77.70 | 78.10 | 74.94 | 11,902 |
| Feb 15, 2024 | 76.50 | 78.20 | 76.50 | 78.20 | 75.03 | 11,044 |
| Feb 14, 2024 | 78.30 | 78.70 | 76.50 | 76.50 | 73.40 | 11,360 |
| Feb 13, 2024 | 79.90 | 80.10 | 78.20 | 78.40 | 75.23 | 61,895 |
| Feb 12, 2024 | 79.30 | 81.90 | 79.30 | 80.00 | 76.76 | 57,582 |
| Feb 9, 2024 | 79.30 | 80.20 | 79.30 | 79.30 | 76.09 | 4,139 |
| Feb 8, 2024 | 79.40 | 80.40 | 79.30 | 79.30 | 76.09 | 103,851 |
| Feb 7, 2024 | 82.30 | 82.30 | 79.20 | 79.20 | 75.99 | 12,361 |
| Feb 6, 2024 | 82.80 | 82.80 | 81.60 | 82.40 | 79.06 | 49,178 |
| Feb 5, 2024 | 83.50 | 83.70 | 81.80 | 82.80 | 79.45 | 44,413 |
| Feb 2, 2024 | 83.00 | 88.10 | 82.00 | 83.70 | 80.31 | 260,018 |
| Feb 1, 2024 | 81.00 | 82.50 | 80.50 | 81.20 | 77.91 | 98,545 |
| Jan 31, 2024 | 82.30 | 84.00 | 81.20 | 81.20 | 77.91 | 16,744 |
| Jan 30, 2024 | 82.40 | 82.70 | 81.50 | 82.30 | 78.97 | 6,703 |
| Jan 29, 2024 | 80.60 | 82.40 | 79.90 | 82.10 | 78.78 | 14,132 |
| Jan 26, 2024 | 80.60 | 81.40 | 79.30 | 80.70 | 77.43 | 3,771 |
| Jan 25, 2024 | 78.40 | 80.80 | 78.40 | 80.80 | 77.53 | 9,552 |
| Jan 24, 2024 | 78.30 | 79.50 | 78.00 | 78.70 | 75.51 | 2,148 |
| Jan 23, 2024 | 77.90 | 78.70 | 77.50 | 77.60 | 74.46 | 4,007 |
| Jan 22, 2024 | 75.80 | 78.20 | 75.80 | 77.90 | 74.75 | 4,854 |
| Jan 19, 2024 | 76.40 | 77.70 | 75.20 | 75.20 | 72.15 | 5,782 |
| Jan 18, 2024 | 76.80 | 77.00 | 76.10 | 76.40 | 73.31 | 1,031 |
| Jan 17, 2024 | 77.00 | 77.00 | 76.10 | 77.00 | 73.88 | 5,162 |
| Jan 16, 2024 | 77.30 | 77.60 | 76.70 | 77.10 | 73.98 | 5,274 |
| Jan 15, 2024 | 78.00 | 78.00 | 76.50 | 77.80 | 74.65 | 3,851 |
| Jan 12, 2024 | 79.30 | 80.40 | 77.90 | 78.00 | 74.84 | 5,626 |
| Jan 11, 2024 | 80.00 | 81.10 | 79.30 | 79.30 | 76.09 | 2,967 |
| Jan 10, 2024 | 80.20 | 80.20 | 78.70 | 79.20 | 75.99 | 2,932 |
| Jan 9, 2024 | 79.90 | 80.50 | 79.40 | 80.20 | 76.95 | 4,495 |
| Jan 8, 2024 | 78.80 | 80.10 | 78.30 | 80.10 | 76.86 | 6,423 |
| Jan 5, 2024 | 79.80 | 79.80 | 77.80 | 78.30 | 75.13 | 2,221 |
| Jan 4, 2024 | 83.90 | 83.90 | 79.70 | 79.90 | 76.66 | 5,337 |
| Jan 3, 2024 | 83.60 | 83.60 | 80.00 | 80.90 | 77.62 | 44,808 |
| Jan 2, 2024 | 82.80 | 83.70 | 81.80 | 83.70 | 80.31 | 16,122 |
| Dec 29, 2023 | 82.50 | 83.30 | 82.30 | 82.30 | 78.97 | 15,989 |
| Dec 28, 2023 | 83.90 | 84.70 | 82.20 | 82.20 | 78.87 | 14,217 |
| Dec 27, 2023 | 83.10 | 84.80 | 83.10 | 83.90 | 80.50 | 7,048 |
| Dec 22, 2023 | 83.80 | 84.20 | 83.00 | 83.10 | 79.73 | 4,225 |
| Dec 21, 2023 | 84.00 | 85.20 | 83.50 | 83.80 | 80.41 | 16,585 |
| Dec 20, 2023 | 85.00 | 85.70 | 84.70 | 85.50 | 82.04 | 102,482 |
| Dec 19, 2023 | 84.60 | 85.50 | 84.40 | 85.00 | 81.56 | 67,618 |
| Dec 18, 2023 | 84.30 | 84.90 | 83.40 | 84.00 | 80.60 | 41,143 |
| Dec 15, 2023 | 87.00 | 87.80 | 84.40 | 84.40 | 80.98 | 148,739 |
| Dec 14, 2023 | 84.40 | 86.90 | 84.40 | 86.10 | 82.61 | 275,858 |
| Dec 13, 2023 | 84.90 | 85.80 | 81.90 | 81.90 | 78.58 | 14,016 |
| Dec 12, 2023 | 86.40 | 86.40 | 85.20 | 85.20 | 81.75 | 27,348 |
| Dec 11, 2023 | 85.90 | 86.30 | 85.30 | 85.70 | 82.23 | 73,400 |
| Dec 8, 2023 | 85.30 | 86.70 | 85.30 | 86.20 | 82.71 | 56,597 |
| Dec 7, 2023 | 84.50 | 85.70 | 83.50 | 85.60 | 82.13 | 10,500 |
| Dec 6, 2023 | 82.10 | 84.60 | 82.00 | 84.60 | 81.17 | 16,841 |
| Dec 5, 2023 | 81.60 | 82.50 | 81.30 | 82.10 | 78.78 | 9,889 |
| Dec 4, 2023 | 81.30 | 84.10 | 81.30 | 81.30 | 78.01 | 18,691 |
| Dec 1, 2023 | 80.00 | 81.10 | 79.70 | 81.00 | 77.72 | 10,809 |
| Nov 30, 2023 | 79.90 | 81.70 | 79.90 | 81.00 | 77.72 | 11,015 |
| Nov 29, 2023 | 78.00 | 80.20 | 78.00 | 80.00 | 76.76 | 4,450 |
| Nov 28, 2023 | 78.20 | 78.70 | 77.80 | 77.90 | 74.75 | 6,764 |
| Nov 27, 2023 | 77.80 | 79.10 | 77.80 | 78.20 | 75.03 | 8,859 |
| Nov 24, 2023 | 77.00 | 77.80 | 76.80 | 77.70 | 74.55 | 3,476 |
| Nov 23, 2023 | 76.70 | 77.90 | 76.70 | 77.00 | 73.88 | 3,774 |
| Nov 22, 2023 | 76.80 | 77.10 | 75.00 | 77.10 | 73.98 | 5,512 |
| Nov 21, 2023 | 78.00 | 79.50 | 76.60 | 76.80 | 73.69 | 8,531 |
| Nov 20, 2023 | 81.90 | 81.90 | 78.20 | 79.30 | 76.09 | 10,399 |
| Nov 17, 2023 | 76.70 | 79.30 | 76.70 | 78.30 | 75.13 | 2,775 |
| Nov 16, 2023 | 77.50 | 78.70 | 76.50 | 76.50 | 73.40 | 3,466 |
| Nov 15, 2023 | 76.80 | 79.20 | 76.80 | 78.70 | 75.51 | 9,984 |