Stockholm - Free Realtime Quote SEK
LumenRadio AB (publ) (LUMEN.ST)
As of 12:40 PM GMT+1. Market Open.
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 | 111.60 | 111.60 | 108.20 | 111.40 | 111.40 | 226 |
| Nov 7, 2024 | 111.60 | 111.60 | 108.20 | 109.20 | 109.20 | 2,671 |
| Nov 6, 2024 | 111.80 | 113.60 | 110.80 | 111.80 | 111.80 | 382 |
| Nov 5, 2024 | 106.60 | 116.00 | 103.80 | 113.80 | 113.80 | 166,262 |
| Nov 4, 2024 | 107.00 | 107.00 | 106.60 | 106.80 | 106.80 | 394 |
| Nov 1, 2024 | 110.80 | 110.80 | 105.00 | 106.80 | 106.80 | 277 |
| Oct 31, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 269 |
| Oct 30, 2024 | 106.00 | 111.00 | 104.40 | 109.60 | 109.60 | 2,978 |
| Oct 29, 2024 | 107.00 | 110.80 | 105.60 | 106.00 | 106.00 | 1,528 |
| Oct 28, 2024 | 108.80 | 108.80 | 107.00 | 108.40 | 108.40 | 429 |
| Oct 25, 2024 | 110.40 | 110.60 | 108.00 | 108.80 | 108.80 | 1,291 |
| Oct 24, 2024 | 111.00 | 111.00 | 107.00 | 109.40 | 109.40 | 1,790 |
| Oct 23, 2024 | 110.00 | 111.80 | 109.20 | 110.80 | 110.80 | 172 |
| Oct 22, 2024 | 115.40 | 115.40 | 109.00 | 109.20 | 109.20 | 77,338 |
| Oct 21, 2024 | 115.60 | 118.00 | 115.40 | 115.40 | 115.40 | 2,208 |
| Oct 18, 2024 | 108.20 | 116.80 | 108.00 | 115.40 | 115.40 | 2,406 |
| Oct 17, 2024 | 106.40 | 108.80 | 106.40 | 108.00 | 108.00 | 525 |
| Oct 16, 2024 | 108.80 | 108.80 | 105.60 | 106.20 | 106.20 | 869 |
| Oct 15, 2024 | 107.60 | 111.80 | 106.00 | 108.00 | 108.00 | 3,335 |
| Oct 14, 2024 | 110.80 | 113.80 | 109.00 | 109.00 | 109.00 | 1,846 |
| Oct 11, 2024 | 111.00 | 117.00 | 108.80 | 109.40 | 109.40 | 1,648 |
| Oct 10, 2024 | 109.20 | 111.80 | 109.20 | 111.80 | 111.80 | 240 |
| Oct 9, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 753 |
| Oct 8, 2024 | 109.20 | 116.00 | 109.20 | 112.20 | 112.20 | 2,502 |
| Oct 7, 2024 | 109.60 | 112.00 | 109.00 | 112.00 | 112.00 | 537 |
| Oct 4, 2024 | 105.00 | 114.80 | 105.00 | 109.80 | 109.80 | 3,302 |
| Oct 3, 2024 | 104.20 | 108.00 | 104.20 | 108.00 | 108.00 | 2,682 |
| Oct 2, 2024 | 105.80 | 107.20 | 105.80 | 107.20 | 107.20 | 289 |
| Oct 1, 2024 | 107.40 | 107.80 | 104.80 | 105.80 | 105.80 | 794 |
| Sep 30, 2024 | 103.80 | 107.20 | 102.40 | 107.20 | 107.20 | 5,059 |
| Sep 27, 2024 | 106.80 | 106.80 | 103.80 | 104.00 | 104.00 | 1,142 |
| Sep 26, 2024 | 106.80 | 107.40 | 105.00 | 105.60 | 105.60 | 2,314 |
| Sep 25, 2024 | 107.80 | 108.00 | 106.40 | 106.80 | 106.80 | 4,040 |
| Sep 24, 2024 | 109.80 | 109.80 | 108.00 | 108.00 | 108.00 | 331 |
| Sep 23, 2024 | 110.00 | 110.00 | 108.80 | 109.00 | 109.00 | 1,251 |
| Sep 20, 2024 | 111.40 | 111.40 | 108.20 | 110.00 | 110.00 | 3,055 |
| Sep 19, 2024 | 109.00 | 111.80 | 107.80 | 108.80 | 108.80 | 621 |
| Sep 18, 2024 | 108.80 | 109.00 | 107.60 | 109.00 | 109.00 | 304 |
| Sep 17, 2024 | 108.60 | 110.60 | 108.60 | 109.00 | 109.00 | 463 |
| Sep 16, 2024 | 108.00 | 114.80 | 106.40 | 110.80 | 110.80 | 2,559 |
| Sep 13, 2024 | 105.80 | 109.20 | 105.80 | 109.20 | 109.20 | 3,039 |
| Sep 12, 2024 | 110.00 | 110.20 | 107.00 | 108.40 | 108.40 | 2,637 |
| Sep 11, 2024 | 111.60 | 111.60 | 107.60 | 108.20 | 108.20 | 578 |
| Sep 10, 2024 | 109.80 | 109.80 | 107.00 | 108.00 | 108.00 | 568 |
| Sep 9, 2024 | 108.80 | 110.60 | 106.80 | 109.80 | 109.80 | 4,458 |
| Sep 6, 2024 | 111.20 | 112.20 | 109.20 | 111.20 | 111.20 | 703 |
| Sep 5, 2024 | 110.80 | 111.80 | 108.60 | 111.20 | 111.20 | 562 |
| Sep 4, 2024 | 108.20 | 110.80 | 107.60 | 110.80 | 110.80 | 1,361 |
| Sep 3, 2024 | 111.60 | 112.20 | 108.40 | 110.80 | 110.80 | 1,356 |
| Sep 2, 2024 | 109.40 | 111.60 | 108.40 | 110.00 | 110.00 | 2,661 |
| Aug 30, 2024 | 109.60 | 109.60 | 108.00 | 108.60 | 108.60 | 317 |
| Aug 29, 2024 | 110.00 | 110.00 | 107.40 | 109.60 | 109.60 | 2,728 |
| Aug 28, 2024 | 106.60 | 110.00 | 105.00 | 110.00 | 110.00 | 4,333 |
| Aug 27, 2024 | 106.60 | 107.20 | 104.60 | 106.60 | 106.60 | 10,950 |
| Aug 26, 2024 | 107.60 | 114.20 | 106.40 | 107.80 | 107.80 | 3,844 |
| Aug 23, 2024 | 105.00 | 108.60 | 103.40 | 107.60 | 107.60 | 3,324 |
| Aug 22, 2024 | 106.40 | 107.20 | 104.60 | 107.20 | 107.20 | 284 |
| Aug 21, 2024 | 102.40 | 108.00 | 101.00 | 104.00 | 104.00 | 3,257 |
| Aug 20, 2024 | 103.80 | 104.00 | 102.20 | 102.40 | 102.40 | 734 |
| Aug 19, 2024 | 103.00 | 106.80 | 102.60 | 103.20 | 103.20 | 1,302 |
| Aug 16, 2024 | 103.60 | 106.00 | 103.60 | 104.40 | 104.40 | 4,006 |
| Aug 15, 2024 | 104.80 | 106.00 | 103.40 | 103.80 | 103.80 | 903 |
| Aug 14, 2024 | 103.20 | 109.20 | 103.20 | 104.80 | 104.80 | 3,016 |
| Aug 13, 2024 | 101.20 | 103.00 | 100.80 | 103.00 | 103.00 | 3,004 |
| Aug 12, 2024 | 103.80 | 103.80 | 101.80 | 102.80 | 102.80 | 278 |
| Aug 9, 2024 | 103.80 | 108.40 | 103.80 | 103.80 | 103.80 | 986 |
| Aug 8, 2024 | 104.80 | 104.80 | 102.40 | 102.40 | 102.40 | 1,927 |
| Aug 7, 2024 | 102.00 | 107.40 | 102.00 | 104.00 | 104.00 | 856 |
| Aug 6, 2024 | 101.00 | 109.60 | 101.00 | 102.20 | 102.20 | 9,943 |
| Aug 5, 2024 | 105.00 | 105.00 | 93.00 | 101.00 | 101.00 | 10,474 |
| Aug 2, 2024 | 107.40 | 109.80 | 106.40 | 106.60 | 106.60 | 417 |
| Aug 1, 2024 | 107.20 | 107.80 | 106.60 | 107.40 | 107.40 | 2,488 |
| Jul 31, 2024 | 107.00 | 109.40 | 106.40 | 108.20 | 108.20 | 2,775 |
| Jul 30, 2024 | 109.00 | 111.00 | 106.60 | 109.00 | 109.00 | 2,267 |
| Jul 29, 2024 | 110.40 | 111.40 | 108.00 | 109.00 | 109.00 | 4,667 |
| Jul 26, 2024 | 108.40 | 111.80 | 108.40 | 110.40 | 110.40 | 1,101 |
| Jul 25, 2024 | 112.00 | 113.80 | 108.40 | 108.40 | 108.40 | 4,208 |
| Jul 24, 2024 | 111.80 | 112.00 | 110.00 | 110.40 | 110.40 | 3,744 |
| Jul 23, 2024 | 109.80 | 112.00 | 109.80 | 110.00 | 110.00 | 641 |
| Jul 22, 2024 | 111.20 | 113.00 | 110.00 | 110.00 | 110.00 | 2,038 |
| Jul 19, 2024 | 109.80 | 113.00 | 108.60 | 111.20 | 111.20 | 11,705 |
| Jul 18, 2024 | 105.60 | 112.40 | 105.60 | 109.00 | 109.00 | 3,016 |
| Jul 17, 2024 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 3,249 |
| Jul 16, 2024 | 106.80 | 111.80 | 106.80 | 110.20 | 110.20 | 1,695 |
| Jul 15, 2024 | 112.00 | 112.60 | 102.00 | 110.00 | 110.00 | 11,814 |
| Jul 12, 2024 | 109.00 | 115.00 | 106.00 | 112.60 | 112.60 | 5,396 |
| Jul 11, 2024 | 103.80 | 107.60 | 103.80 | 105.00 | 105.00 | 1,900 |
| Jul 10, 2024 | 101.60 | 104.40 | 99.40 | 103.80 | 103.80 | 2,240 |
| Jul 9, 2024 | 100.40 | 103.00 | 100.40 | 101.60 | 101.60 | 2,498 |
| Jul 8, 2024 | 99.90 | 101.20 | 99.20 | 100.40 | 100.40 | 1,168 |
| Jul 5, 2024 | 102.00 | 104.00 | 99.90 | 99.90 | 99.90 | 770 |
| Jul 4, 2024 | 104.20 | 105.40 | 99.10 | 101.00 | 101.00 | 7,428 |
| Jul 3, 2024 | 100.00 | 104.00 | 99.80 | 101.60 | 101.60 | 8,106 |
| Jul 2, 2024 | 103.20 | 103.60 | 99.10 | 100.80 | 100.80 | 5,399 |
| Jul 1, 2024 | 103.60 | 104.80 | 101.20 | 103.20 | 103.20 | 4,673 |
| Jun 28, 2024 | 105.00 | 105.60 | 101.00 | 103.80 | 103.80 | 2,255 |
| Jun 27, 2024 | 105.00 | 105.40 | 102.20 | 105.40 | 105.40 | 4,233 |
| Jun 26, 2024 | 103.00 | 105.80 | 103.00 | 104.80 | 104.80 | 4,650 |
| Jun 25, 2024 | 103.00 | 103.20 | 102.20 | 103.00 | 103.00 | 1,225 |
| Jun 24, 2024 | 103.40 | 105.00 | 100.80 | 103.40 | 103.40 | 3,109 |
| Jun 20, 2024 | 102.60 | 103.80 | 100.20 | 103.40 | 103.40 | 6,738 |
| Jun 19, 2024 | 100.00 | 100.20 | 99.00 | 100.20 | 100.20 | 6,507 |
| Jun 18, 2024 | 99.60 | 102.40 | 99.50 | 100.00 | 100.00 | 485 |
| Jun 17, 2024 | 101.00 | 101.00 | 99.50 | 99.60 | 99.60 | 6,639 |
| Jun 14, 2024 | 100.00 | 101.40 | 99.50 | 101.00 | 101.00 | 7,000 |
| Jun 13, 2024 | 99.50 | 100.40 | 99.50 | 99.90 | 99.90 | 9,646 |
| Jun 12, 2024 | 99.70 | 100.00 | 99.50 | 99.50 | 99.50 | 14,937 |
| Jun 11, 2024 | 99.70 | 100.20 | 99.50 | 99.80 | 99.80 | 9,857 |
| Jun 10, 2024 | 101.20 | 101.40 | 99.50 | 99.60 | 99.60 | 27,927 |
| Jun 7, 2024 | 105.40 | 105.60 | 101.20 | 101.60 | 101.60 | 37,447 |
| Jun 5, 2024 | 105.00 | 105.60 | 103.40 | 105.20 | 105.20 | 1,377 |
| Jun 4, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 26,372 |
| Jun 3, 2024 | 105.40 | 106.00 | 103.00 | 104.00 | 104.00 | 3,453 |
| May 31, 2024 | 104.20 | 105.40 | 103.00 | 105.40 | 105.40 | 8,791 |
| May 30, 2024 | 104.20 | 106.80 | 103.60 | 104.20 | 104.20 | 18,811 |
| May 29, 2024 | 105.00 | 105.20 | 103.60 | 104.20 | 104.20 | 5,384 |
| May 28, 2024 | 106.80 | 107.20 | 105.00 | 105.80 | 105.80 | 5,485 |
| May 27, 2024 | 108.40 | 108.40 | 105.00 | 106.80 | 106.80 | 26,699 |
| May 24, 2024 | 108.40 | 109.60 | 108.40 | 108.40 | 108.40 | 25,204 |
| May 23, 2024 | 109.20 | 109.80 | 108.40 | 108.40 | 108.40 | 58,540 |
| May 22, 2024 | 110.00 | 110.40 | 108.40 | 109.20 | 109.20 | 3,654 |
| May 21, 2024 | 108.60 | 111.60 | 108.60 | 110.40 | 110.40 | 45,880 |
| May 20, 2024 | 110.40 | 110.40 | 108.20 | 109.60 | 109.60 | 4,029 |
| May 17, 2024 | 107.60 | 110.40 | 107.60 | 110.40 | 110.40 | 9,935 |
| May 16, 2024 | 104.20 | 109.00 | 104.20 | 109.00 | 109.00 | 8,435 |
| May 15, 2024 | 104.60 | 106.00 | 104.00 | 106.00 | 106.00 | 4,402 |
| May 14, 2024 | 106.00 | 106.00 | 103.00 | 104.60 | 104.60 | 4,622 |
| May 13, 2024 | 106.00 | 106.80 | 103.60 | 106.00 | 106.00 | 29,480 |
| May 10, 2024 | 107.60 | 107.60 | 103.60 | 106.80 | 106.80 | 30,834 |
| May 8, 2024 | 107.20 | 108.20 | 104.40 | 107.80 | 107.80 | 9,132 |
| May 7, 2024 | 106.20 | 106.80 | 101.80 | 106.60 | 106.60 | 47,575 |
| May 6, 2024 | 115.80 | 115.80 | 103.80 | 106.00 | 106.00 | 77,893 |
| May 3, 2024 | 117.00 | 117.00 | 114.20 | 116.60 | 116.60 | 308 |
| May 2, 2024 | 118.00 | 118.00 | 111.40 | 114.20 | 114.20 | 3,221 |
| Apr 30, 2024 | 119.40 | 119.40 | 113.60 | 118.00 | 118.00 | 4,900 |
| Apr 29, 2024 | 111.00 | 119.40 | 106.40 | 119.40 | 119.40 | 3,859 |
| Apr 26, 2024 | 109.80 | 114.00 | 105.20 | 111.20 | 111.20 | 1,660 |
| Apr 25, 2024 | 109.20 | 109.20 | 104.00 | 109.00 | 109.00 | 5,291 |
| Apr 24, 2024 | 106.00 | 108.80 | 105.00 | 108.00 | 108.00 | 15,777 |
| Apr 23, 2024 | 104.20 | 110.00 | 99.60 | 105.00 | 105.00 | 258,968 |
| Apr 22, 2024 | 110.80 | 112.40 | 110.20 | 112.00 | 112.00 | 3,783 |
| Apr 19, 2024 | 110.60 | 114.00 | 108.00 | 114.00 | 114.00 | 4,514 |
| Apr 18, 2024 | 114.00 | 114.00 | 111.60 | 114.00 | 114.00 | 3,167 |
| Apr 17, 2024 | 113.40 | 114.00 | 111.40 | 114.00 | 114.00 | 1,281 |
| Apr 16, 2024 | 112.60 | 115.40 | 112.00 | 113.60 | 113.60 | 9,904 |
| Apr 15, 2024 | 114.40 | 114.40 | 112.00 | 112.60 | 112.60 | 4,033 |
| Apr 12, 2024 | 115.20 | 116.20 | 113.80 | 114.40 | 114.40 | 11,246 |
| Apr 11, 2024 | 112.60 | 116.60 | 112.00 | 115.00 | 115.00 | 8,916 |
| Apr 10, 2024 | 112.80 | 113.80 | 112.40 | 112.60 | 112.60 | 2,649 |
| Apr 9, 2024 | 114.40 | 114.40 | 112.20 | 112.60 | 112.60 | 1,514 |
| Apr 8, 2024 | 109.60 | 115.00 | 108.40 | 114.60 | 114.60 | 2,915 |
| Apr 5, 2024 | 111.60 | 114.40 | 111.60 | 112.80 | 112.80 | 1,339 |
| Apr 4, 2024 | 115.00 | 115.80 | 113.80 | 115.00 | 115.00 | 11,102 |
| Apr 3, 2024 | 117.60 | 126.80 | 115.00 | 115.00 | 115.00 | 5,398 |
| Apr 2, 2024 | 120.00 | 120.00 | 117.00 | 117.60 | 117.60 | 7,292 |
| Mar 28, 2024 | 110.00 | 122.00 | 109.00 | 120.00 | 120.00 | 37,741 |
| Mar 27, 2024 | 110.00 | 120.00 | 109.60 | 120.00 | 120.00 | 16,232 |
| Mar 26, 2024 | 107.40 | 112.00 | 107.40 | 112.00 | 112.00 | 6,971 |
| Mar 25, 2024 | 108.80 | 108.80 | 104.80 | 107.40 | 107.40 | 10,280 |
| Mar 22, 2024 | 118.60 | 118.60 | 107.60 | 108.80 | 108.80 | 15,966 |
| Mar 21, 2024 | 107.00 | 120.00 | 107.00 | 118.60 | 118.60 | 12,842 |
| Mar 20, 2024 | 106.40 | 107.00 | 104.20 | 107.00 | 107.00 | 10,505 |
| Mar 19, 2024 | 106.60 | 107.00 | 104.20 | 107.00 | 107.00 | 3,204 |
| Mar 18, 2024 | 104.00 | 107.00 | 104.00 | 106.80 | 106.80 | 5,532 |
| Mar 15, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 5,295 |
| Mar 14, 2024 | 108.20 | 110.80 | 104.60 | 105.00 | 105.00 | 12,651 |
| Mar 13, 2024 | 107.20 | 110.00 | 102.40 | 108.20 | 108.20 | 5,681 |
| Mar 12, 2024 | 108.20 | 109.20 | 107.40 | 108.00 | 108.00 | 2,016 |
| Mar 11, 2024 | 108.00 | 109.60 | 105.20 | 108.80 | 108.80 | 4,252 |
| Mar 8, 2024 | 109.60 | 110.40 | 108.00 | 108.00 | 108.00 | 5,767 |
| Mar 7, 2024 | 110.20 | 110.40 | 109.20 | 109.60 | 109.60 | 13,081 |
| Mar 6, 2024 | 104.60 | 110.00 | 101.20 | 109.20 | 109.20 | 16,091 |
| Mar 5, 2024 | 103.00 | 104.60 | 102.00 | 104.60 | 104.60 | 11,054 |
| Mar 4, 2024 | 108.80 | 110.00 | 103.40 | 104.00 | 104.00 | 9,955 |
| Mar 1, 2024 | 110.00 | 115.60 | 107.00 | 109.00 | 109.00 | 19,391 |
| Feb 29, 2024 | 112.60 | 114.00 | 111.40 | 111.80 | 111.80 | 25,615 |
| Feb 28, 2024 | 104.00 | 112.60 | 104.00 | 112.40 | 112.40 | 14,331 |
| Feb 27, 2024 | 107.00 | 108.00 | 99.70 | 103.20 | 103.20 | 26,642 |
| Feb 26, 2024 | 112.20 | 113.20 | 105.00 | 107.00 | 107.00 | 20,427 |
| Feb 23, 2024 | 111.60 | 120.20 | 105.20 | 112.20 | 112.20 | 35,055 |
| Feb 22, 2024 | 105.00 | 118.60 | 88.00 | 112.00 | 112.00 | 223,992 |
| Feb 21, 2024 | 112.60 | 117.00 | 103.20 | 115.00 | 115.00 | 30,880 |
| Feb 20, 2024 | 124.80 | 125.60 | 112.20 | 114.20 | 114.20 | 24,929 |
| Feb 19, 2024 | 131.00 | 131.00 | 122.80 | 124.80 | 124.80 | 13,403 |
| Feb 16, 2024 | 136.40 | 136.40 | 131.00 | 131.00 | 131.00 | 5,432 |
| Feb 15, 2024 | 138.00 | 138.00 | 134.40 | 137.80 | 137.80 | 9,597 |
| Feb 14, 2024 | 137.20 | 139.00 | 137.20 | 139.00 | 139.00 | 3,027 |
| Feb 13, 2024 | 133.20 | 138.40 | 133.20 | 137.40 | 137.40 | 4,135 |
| Feb 12, 2024 | 131.60 | 134.60 | 130.80 | 134.60 | 134.60 | 4,778 |
| Feb 9, 2024 | 131.60 | 132.40 | 131.00 | 131.60 | 131.60 | 2,927 |
| Feb 8, 2024 | 132.40 | 133.60 | 131.40 | 131.60 | 131.60 | 3,450 |
| Feb 7, 2024 | 129.60 | 132.80 | 129.60 | 131.40 | 131.40 | 4,108 |
| Feb 6, 2024 | 124.80 | 129.60 | 124.80 | 129.60 | 129.60 | 6,450 |
| Feb 5, 2024 | 137.20 | 137.20 | 122.00 | 124.80 | 124.80 | 22,993 |
| Feb 2, 2024 | 140.00 | 143.20 | 133.80 | 133.80 | 133.80 | 61,604 |
| Feb 1, 2024 | 134.00 | 139.80 | 134.00 | 139.40 | 139.40 | 4,120 |
| Jan 31, 2024 | 138.60 | 138.60 | 135.40 | 135.60 | 135.60 | 2,972 |
| Jan 30, 2024 | 139.60 | 141.40 | 138.00 | 138.60 | 138.60 | 59,310 |
| Jan 29, 2024 | 139.40 | 143.20 | 139.20 | 139.60 | 139.60 | 65,797 |
| Jan 26, 2024 | 141.00 | 141.00 | 138.80 | 139.40 | 139.40 | 2,189 |
| Jan 25, 2024 | 140.00 | 146.80 | 139.20 | 141.00 | 141.00 | 54,044 |
| Jan 24, 2024 | 139.80 | 140.60 | 138.00 | 140.00 | 140.00 | 40,843 |
| Jan 23, 2024 | 137.60 | 144.20 | 137.60 | 139.80 | 139.80 | 56,875 |
| Jan 22, 2024 | 140.20 | 141.00 | 137.20 | 139.60 | 139.60 | 30,990 |
| Jan 19, 2024 | 140.00 | 141.40 | 139.00 | 140.20 | 140.20 | 4,025 |
| Jan 18, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 29,311 |
| Jan 17, 2024 | 138.00 | 139.60 | 136.40 | 139.40 | 139.40 | 23,664 |
| Jan 16, 2024 | 136.20 | 139.00 | 136.20 | 138.00 | 138.00 | 29,484 |
| Jan 15, 2024 | 136.80 | 136.80 | 133.00 | 135.20 | 135.20 | 5,146 |
| Jan 12, 2024 | 139.40 | 140.00 | 137.00 | 137.20 | 137.20 | 8,144 |
| Jan 11, 2024 | 138.20 | 141.60 | 138.20 | 138.60 | 138.60 | 7,107 |
| Jan 10, 2024 | 133.00 | 144.80 | 132.40 | 137.00 | 137.00 | 26,214 |
| Jan 9, 2024 | 133.00 | 133.20 | 129.20 | 133.00 | 133.00 | 6,599 |
| Jan 8, 2024 | 134.00 | 137.00 | 128.00 | 133.00 | 133.00 | 16,075 |
| Jan 5, 2024 | 142.60 | 142.60 | 122.60 | 133.60 | 133.60 | 102,615 |
| Jan 4, 2024 | 146.00 | 150.60 | 145.20 | 148.40 | 148.40 | 8,885 |
| Jan 3, 2024 | 148.00 | 148.00 | 145.20 | 146.00 | 146.00 | 2,074 |
| Jan 2, 2024 | 152.80 | 152.80 | 147.60 | 149.00 | 149.00 | 6,239 |
| Dec 29, 2023 | 152.20 | 154.20 | 148.60 | 149.80 | 149.80 | 13,475 |
| Dec 28, 2023 | 147.40 | 155.60 | 147.40 | 152.20 | 152.20 | 11,618 |
| Dec 27, 2023 | 148.60 | 149.00 | 146.40 | 147.40 | 147.40 | 3,568 |
| Dec 22, 2023 | 150.00 | 150.00 | 148.00 | 149.20 | 149.20 | 5,076 |
| Dec 21, 2023 | 150.00 | 150.00 | 147.60 | 150.00 | 150.00 | 5,871 |
| Dec 20, 2023 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 5,950 |
| Dec 19, 2023 | 144.40 | 148.80 | 144.00 | 148.00 | 148.00 | 4,318 |
| Dec 18, 2023 | 149.20 | 151.00 | 139.60 | 144.40 | 144.40 | 26,924 |
| Dec 15, 2023 | 144.60 | 149.60 | 144.60 | 149.60 | 149.60 | 184,858 |
| Dec 14, 2023 | 135.60 | 145.00 | 135.40 | 144.20 | 144.20 | 17,875 |
| Dec 13, 2023 | 136.20 | 138.00 | 133.20 | 135.00 | 135.00 | 5,549 |
| Dec 12, 2023 | 141.40 | 141.40 | 136.20 | 136.40 | 136.40 | 6,284 |
| Dec 11, 2023 | 137.00 | 141.60 | 137.00 | 141.40 | 141.40 | 6,266 |
| Dec 8, 2023 | 136.20 | 139.00 | 136.00 | 138.40 | 138.40 | 5,012 |
| Dec 7, 2023 | 134.80 | 138.40 | 134.80 | 136.20 | 136.20 | 6,817 |
| Dec 6, 2023 | 136.20 | 138.00 | 132.00 | 134.60 | 134.60 | 25,139 |
| Dec 5, 2023 | 137.80 | 140.00 | 136.00 | 137.60 | 137.60 | 8,775 |
| Dec 4, 2023 | 137.20 | 142.60 | 136.00 | 138.80 | 138.80 | 654,165 |
| Dec 1, 2023 | 148.40 | 148.40 | 137.00 | 139.20 | 139.20 | 55,534 |
| Nov 30, 2023 | 150.00 | 151.60 | 147.60 | 148.40 | 148.40 | 23,993 |
| Nov 29, 2023 | 150.20 | 152.00 | 148.20 | 150.00 | 150.00 | 5,396 |
| Nov 28, 2023 | 149.60 | 149.60 | 147.60 | 149.40 | 149.40 | 2,978 |
| Nov 27, 2023 | 149.80 | 151.00 | 147.40 | 149.60 | 149.60 | 5,225 |
| Nov 24, 2023 | 147.00 | 152.00 | 146.40 | 149.80 | 149.80 | 13,247 |
| Nov 23, 2023 | 149.60 | 150.00 | 144.00 | 147.00 | 147.00 | 13,398 |
| Nov 22, 2023 | 146.20 | 150.00 | 142.60 | 150.00 | 150.00 | 9,545 |
| Nov 21, 2023 | 144.40 | 147.20 | 144.40 | 146.20 | 146.20 | 6,681 |
| Nov 20, 2023 | 149.60 | 150.00 | 143.00 | 144.40 | 144.40 | 14,752 |
| Nov 17, 2023 | 159.00 | 159.00 | 149.00 | 149.60 | 149.60 | 8,867 |
| Nov 16, 2023 | 154.00 | 158.00 | 149.00 | 155.00 | 155.00 | 19,913 |
| Nov 15, 2023 | 156.80 | 156.80 | 145.20 | 154.00 | 154.00 | 24,698 |
| Nov 14, 2023 | 156.00 | 160.20 | 154.80 | 156.80 | 156.80 | 13,911 |
| Nov 13, 2023 | 152.60 | 159.80 | 152.60 | 154.20 | 154.20 | 15,363 |
| Nov 10, 2023 | 149.00 | 153.00 | 147.40 | 152.60 | 152.60 | 6,930 |
| Nov 9, 2023 | 145.60 | 150.00 | 145.60 | 149.60 | 149.60 | 11,937 |
| Nov 8, 2023 | 143.00 | 145.80 | 142.00 | 144.40 | 144.40 | 27,293 |