Stockholm - Free Realtime Quote SEK
NOTE AB (publ) (NOTE.ST)
As of 5:06 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 | 135.20 | 137.40 | 134.90 | 136.40 | 136.40 | 22,564 |
| Nov 7, 2024 | 136.40 | 137.30 | 134.10 | 135.20 | 135.20 | 55,663 |
| Nov 6, 2024 | 136.40 | 138.30 | 136.00 | 136.40 | 136.40 | 41,668 |
| Nov 5, 2024 | 137.20 | 137.30 | 135.60 | 136.40 | 136.40 | 26,534 |
| Nov 4, 2024 | 134.40 | 138.50 | 134.40 | 137.20 | 137.20 | 64,711 |
| Nov 1, 2024 | 136.80 | 137.50 | 134.40 | 134.40 | 134.40 | 15,879 |
| Oct 31, 2024 | 136.50 | 138.40 | 134.50 | 136.80 | 136.80 | 68,728 |
| Oct 30, 2024 | 137.40 | 138.70 | 135.80 | 136.50 | 136.50 | 60,008 |
| Oct 29, 2024 | 133.40 | 139.50 | 133.20 | 137.50 | 137.50 | 159,561 |
| Oct 28, 2024 | 127.80 | 134.20 | 127.80 | 133.00 | 133.00 | 72,180 |
| Oct 25, 2024 | 127.30 | 129.00 | 126.20 | 127.50 | 127.50 | 95,221 |
| Oct 24, 2024 | 126.70 | 128.90 | 125.80 | 128.10 | 128.10 | 40,290 |
| Oct 23, 2024 | 128.80 | 129.40 | 126.60 | 126.60 | 126.60 | 31,909 |
| Oct 22, 2024 | 125.80 | 129.20 | 125.10 | 128.80 | 128.80 | 42,937 |
| Oct 21, 2024 | 127.10 | 128.50 | 124.80 | 125.40 | 125.40 | 64,413 |
| Oct 18, 2024 | 128.40 | 130.00 | 127.00 | 127.10 | 127.10 | 60,804 |
| Oct 17, 2024 | 129.50 | 130.30 | 128.40 | 128.40 | 128.40 | 41,021 |
| Oct 16, 2024 | 134.20 | 134.20 | 127.90 | 129.60 | 129.60 | 110,724 |
| Oct 15, 2024 | 131.30 | 136.00 | 130.30 | 134.20 | 134.20 | 183,602 |
| Oct 14, 2024 | 122.00 | 131.30 | 121.40 | 131.30 | 131.30 | 385,096 |
| Oct 11, 2024 | 116.40 | 119.40 | 116.40 | 118.80 | 118.80 | 129,793 |
| Oct 10, 2024 | 115.70 | 117.00 | 114.50 | 116.40 | 116.40 | 47,237 |
| Oct 9, 2024 | 114.60 | 116.20 | 114.60 | 115.70 | 115.70 | 59,534 |
| Oct 8, 2024 | 115.00 | 115.50 | 114.10 | 114.50 | 114.50 | 58,417 |
| Oct 7, 2024 | 114.70 | 115.50 | 114.00 | 115.20 | 115.20 | 64,325 |
| Oct 4, 2024 | 113.90 | 115.30 | 113.60 | 114.70 | 114.70 | 56,552 |
| Oct 3, 2024 | 114.70 | 114.70 | 112.90 | 113.50 | 113.50 | 63,546 |
| Oct 2, 2024 | 114.20 | 115.30 | 113.20 | 114.70 | 114.70 | 65,823 |
| Oct 1, 2024 | 113.90 | 117.10 | 113.00 | 114.10 | 114.10 | 77,455 |
| Sep 30, 2024 | 114.00 | 116.10 | 112.40 | 113.80 | 113.80 | 107,545 |
| Sep 27, 2024 | 114.10 | 116.00 | 113.80 | 114.50 | 114.50 | 54,680 |
| Sep 26, 2024 | 112.90 | 115.20 | 112.30 | 114.10 | 114.10 | 116,516 |
| Sep 25, 2024 | 111.10 | 113.20 | 110.80 | 112.30 | 112.30 | 82,761 |
| Sep 24, 2024 | 112.80 | 112.80 | 110.80 | 111.30 | 111.30 | 86,172 |
| Sep 23, 2024 | 113.50 | 113.50 | 111.30 | 112.80 | 112.80 | 166,976 |
| Sep 20, 2024 | 113.40 | 114.40 | 113.00 | 113.50 | 113.50 | 266,033 |
| Sep 19, 2024 | 115.00 | 117.10 | 111.10 | 112.00 | 112.00 | 883,020 |
| Sep 18, 2024 | 133.60 | 134.00 | 130.30 | 130.30 | 130.30 | 96,302 |
| Sep 17, 2024 | 128.30 | 131.00 | 128.30 | 130.00 | 130.00 | 34,476 |
| Sep 16, 2024 | 131.00 | 131.00 | 128.00 | 128.30 | 128.30 | 24,730 |
| Sep 13, 2024 | 126.60 | 131.10 | 126.60 | 130.40 | 130.40 | 42,231 |
| Sep 12, 2024 | 127.80 | 130.10 | 126.70 | 126.90 | 126.90 | 29,351 |
| Sep 11, 2024 | 130.20 | 131.80 | 126.60 | 126.80 | 126.80 | 77,127 |
| Sep 10, 2024 | 129.70 | 130.90 | 129.10 | 130.20 | 130.20 | 17,925 |
| Sep 9, 2024 | 128.90 | 130.90 | 128.80 | 129.70 | 129.70 | 16,922 |
| Sep 6, 2024 | 129.90 | 131.00 | 128.40 | 129.10 | 129.10 | 29,651 |
| Sep 5, 2024 | 131.70 | 131.70 | 128.80 | 129.90 | 129.90 | 27,426 |
| Sep 4, 2024 | 129.40 | 132.90 | 128.60 | 131.80 | 131.80 | 101,245 |
| Sep 3, 2024 | 133.40 | 134.40 | 131.00 | 131.70 | 131.70 | 466,075 |
| Sep 2, 2024 | 135.00 | 135.00 | 132.40 | 133.40 | 133.40 | 46,545 |
| Aug 30, 2024 | 133.90 | 137.70 | 133.90 | 135.00 | 135.00 | 200,766 |
| Aug 29, 2024 | 128.00 | 131.70 | 127.50 | 130.70 | 130.70 | 100,736 |
| Aug 28, 2024 | 129.80 | 129.80 | 128.00 | 128.40 | 128.40 | 44,967 |
| Aug 27, 2024 | 132.00 | 133.20 | 129.70 | 129.80 | 129.80 | 38,722 |
| Aug 26, 2024 | 134.70 | 134.70 | 131.50 | 132.00 | 132.00 | 61,655 |
| Aug 23, 2024 | 133.20 | 136.00 | 133.00 | 136.00 | 136.00 | 48,266 |
| Aug 22, 2024 | 133.20 | 135.70 | 132.80 | 133.20 | 133.20 | 30,808 |
| Aug 21, 2024 | 134.00 | 135.00 | 132.70 | 133.20 | 133.20 | 33,228 |
| Aug 20, 2024 | 136.10 | 137.90 | 134.00 | 134.00 | 134.00 | 28,916 |
| Aug 19, 2024 | 136.90 | 137.90 | 134.80 | 136.10 | 136.10 | 26,345 |
| Aug 16, 2024 | 139.70 | 141.00 | 136.90 | 136.90 | 136.90 | 23,145 |
| Aug 15, 2024 | 137.00 | 140.10 | 137.00 | 139.40 | 139.40 | 46,278 |
| Aug 14, 2024 | 136.00 | 138.30 | 135.10 | 137.00 | 137.00 | 44,247 |
| Aug 13, 2024 | 137.00 | 137.60 | 133.40 | 136.00 | 136.00 | 32,453 |
| Aug 12, 2024 | 134.70 | 138.00 | 134.70 | 137.10 | 137.10 | 25,593 |
| Aug 9, 2024 | 133.90 | 136.90 | 133.90 | 134.70 | 134.70 | 126,786 |
| Aug 8, 2024 | 131.60 | 134.80 | 130.20 | 133.70 | 133.70 | 36,208 |
| Aug 7, 2024 | 130.10 | 132.90 | 130.00 | 132.60 | 132.60 | 54,305 |
| Aug 6, 2024 | 134.50 | 136.30 | 127.30 | 129.40 | 129.40 | 68,247 |
| Aug 5, 2024 | 130.00 | 131.30 | 127.00 | 131.30 | 131.30 | 115,080 |
| Aug 2, 2024 | 136.00 | 137.70 | 133.60 | 134.30 | 134.30 | 87,278 |
| Aug 1, 2024 | 142.70 | 142.80 | 138.00 | 139.00 | 139.00 | 117,355 |
| Jul 31, 2024 | 142.00 | 143.50 | 141.10 | 142.70 | 142.70 | 28,532 |
| Jul 30, 2024 | 141.20 | 143.00 | 141.00 | 142.00 | 142.00 | 33,892 |
| Jul 29, 2024 | 142.80 | 143.00 | 139.50 | 141.60 | 141.60 | 187,173 |
| Jul 26, 2024 | 145.30 | 146.60 | 144.00 | 144.00 | 144.00 | 21,617 |
| Jul 25, 2024 | 146.00 | 146.00 | 142.10 | 145.30 | 145.30 | 160,651 |
| Jul 24, 2024 | 146.80 | 146.80 | 144.20 | 145.60 | 145.60 | 56,622 |
| Jul 23, 2024 | 150.30 | 150.40 | 146.80 | 146.80 | 146.80 | 22,359 |
| Jul 22, 2024 | 148.00 | 150.60 | 144.90 | 149.80 | 149.80 | 60,975 |
| Jul 19, 2024 | 150.50 | 150.70 | 146.10 | 146.10 | 146.10 | 56,759 |
| Jul 18, 2024 | 152.60 | 153.00 | 148.70 | 151.30 | 151.30 | 41,414 |
| Jul 17, 2024 | 150.40 | 153.30 | 150.00 | 152.80 | 152.80 | 55,036 |
| Jul 16, 2024 | 147.50 | 152.00 | 147.00 | 150.70 | 150.70 | 122,896 |
| Jul 15, 2024 | 146.70 | 162.50 | 143.50 | 147.00 | 147.00 | 530,066 |
| Jul 12, 2024 | 155.20 | 159.00 | 155.20 | 158.50 | 158.50 | 76,650 |
| Jul 11, 2024 | 146.90 | 155.70 | 146.60 | 155.10 | 155.10 | 79,280 |
| Jul 10, 2024 | 146.30 | 147.50 | 146.00 | 146.60 | 146.60 | 30,992 |
| Jul 9, 2024 | 146.70 | 148.00 | 146.00 | 146.30 | 146.30 | 44,504 |
| Jul 8, 2024 | 146.60 | 148.90 | 144.60 | 146.70 | 146.70 | 23,525 |
| Jul 5, 2024 | 143.00 | 147.80 | 142.70 | 146.60 | 146.60 | 57,156 |
| Jul 4, 2024 | 141.90 | 143.80 | 141.80 | 143.40 | 143.40 | 25,726 |
| Jul 3, 2024 | 142.00 | 143.40 | 140.30 | 142.70 | 142.70 | 22,646 |
| Jul 2, 2024 | 141.10 | 142.30 | 139.30 | 142.00 | 142.00 | 37,364 |
| Jul 1, 2024 | 144.40 | 144.60 | 140.40 | 142.00 | 142.00 | 45,372 |
| Jun 28, 2024 | 144.60 | 145.50 | 144.00 | 144.40 | 144.40 | 32,522 |
| Jun 27, 2024 | 142.30 | 144.60 | 141.90 | 144.10 | 144.10 | 17,232 |
| Jun 26, 2024 | 143.70 | 144.30 | 141.30 | 142.30 | 142.30 | 45,383 |
| Jun 25, 2024 | 144.30 | 144.50 | 141.00 | 144.00 | 144.00 | 41,623 |
| Jun 24, 2024 | 145.20 | 147.30 | 142.80 | 144.60 | 144.60 | 32,823 |
| Jun 20, 2024 | 143.80 | 145.90 | 142.60 | 145.20 | 145.20 | 44,877 |
| Jun 19, 2024 | 144.40 | 144.40 | 141.80 | 143.00 | 143.00 | 81,034 |
| Jun 18, 2024 | 145.90 | 149.00 | 143.30 | 144.40 | 144.40 | 68,346 |
| Jun 17, 2024 | 144.00 | 145.90 | 139.40 | 145.90 | 145.90 | 275,881 |
| Jun 14, 2024 | 148.60 | 154.20 | 144.00 | 144.00 | 144.00 | 363,139 |
| Jun 13, 2024 | 154.80 | 156.40 | 149.00 | 149.00 | 149.00 | 219,982 |
| Jun 12, 2024 | 150.30 | 155.50 | 149.80 | 154.70 | 154.70 | 638,159 |
| Jun 11, 2024 | 153.10 | 153.20 | 149.10 | 150.40 | 150.40 | 37,113 |
| Jun 10, 2024 | 154.60 | 154.60 | 150.40 | 152.50 | 152.50 | 43,463 |
| Jun 7, 2024 | 148.00 | 156.00 | 147.30 | 156.00 | 156.00 | 126,520 |
| Jun 5, 2024 | 148.50 | 149.90 | 147.40 | 148.00 | 148.00 | 53,649 |
| Jun 4, 2024 | 148.50 | 149.80 | 147.20 | 148.40 | 148.40 | 36,878 |
| Jun 3, 2024 | 151.30 | 154.00 | 148.30 | 148.50 | 148.50 | 46,758 |
| May 31, 2024 | 151.80 | 151.80 | 147.20 | 151.30 | 151.30 | 614,858 |
| May 30, 2024 | 146.20 | 152.30 | 146.20 | 151.80 | 151.80 | 55,544 |
| May 29, 2024 | 150.40 | 152.50 | 147.60 | 147.60 | 147.60 | 54,542 |
| May 28, 2024 | 145.50 | 150.40 | 144.40 | 150.40 | 150.40 | 73,410 |
| May 27, 2024 | 152.40 | 152.40 | 142.00 | 145.60 | 145.60 | 137,657 |
| May 24, 2024 | 152.10 | 153.00 | 149.70 | 152.50 | 152.50 | 38,690 |
| May 23, 2024 | 148.90 | 152.80 | 148.10 | 151.40 | 151.40 | 114,121 |
| May 22, 2024 | 146.10 | 149.50 | 143.00 | 148.10 | 148.10 | 137,539 |
| May 21, 2024 | 146.80 | 148.50 | 141.90 | 147.10 | 147.10 | 131,153 |
| May 20, 2024 | 144.00 | 147.30 | 142.90 | 146.80 | 146.80 | 64,792 |
| May 17, 2024 | 145.00 | 146.70 | 142.40 | 144.30 | 144.30 | 53,303 |
| May 16, 2024 | 145.80 | 147.50 | 144.50 | 146.00 | 146.00 | 56,596 |
| May 15, 2024 | 148.30 | 148.90 | 145.00 | 145.80 | 145.80 | 58,858 |
| May 14, 2024 | 145.70 | 148.90 | 145.70 | 148.10 | 148.10 | 69,935 |
| May 13, 2024 | 146.00 | 146.30 | 143.30 | 145.70 | 145.70 | 49,568 |
| May 10, 2024 | 141.40 | 146.90 | 141.40 | 145.70 | 145.70 | 76,329 |
| May 8, 2024 | 139.70 | 143.90 | 139.70 | 141.40 | 141.40 | 46,478 |
| May 7, 2024 | 140.10 | 141.40 | 138.60 | 139.70 | 139.70 | 70,452 |
| May 6, 2024 | 142.00 | 142.00 | 138.60 | 139.50 | 139.50 | 56,025 |
| May 3, 2024 | 136.60 | 141.70 | 136.60 | 141.70 | 141.70 | 90,135 |
| May 2, 2024 | 139.50 | 140.40 | 136.20 | 136.20 | 136.20 | 70,569 |
| Apr 30, 2024 | 138.80 | 140.80 | 138.50 | 140.80 | 140.80 | 31,371 |
| Apr 29, 2024 | 135.70 | 139.50 | 134.20 | 138.90 | 138.90 | 106,874 |
| Apr 26, 2024 | 131.50 | 135.40 | 131.50 | 135.00 | 135.00 | 94,794 |
| Apr 25, 2024 | 131.10 | 134.60 | 130.60 | 131.10 | 131.10 | 149,540 |
| Apr 24, 2024 | 130.30 | 131.50 | 129.50 | 129.70 | 129.70 | 64,006 |
| Apr 23, 2024 | 128.00 | 131.60 | 128.00 | 130.20 | 130.20 | 39,660 |
| Apr 22, 2024 | 130.30 | 131.60 | 127.40 | 127.70 | 127.70 | 114,440 |
| Apr 19, 2024 | 133.10 | 133.10 | 129.10 | 130.20 | 130.20 | 127,916 |
| Apr 18, 2024 | 125.00 | 135.00 | 122.20 | 134.00 | 134.00 | 318,071 |
| Apr 17, 2024 | 128.50 | 131.80 | 128.00 | 128.00 | 128.00 | 100,443 |
| Apr 16, 2024 | 131.30 | 133.00 | 127.50 | 128.30 | 128.30 | 1,814,275 |
| Apr 15, 2024 | 137.70 | 138.80 | 131.10 | 133.00 | 133.00 | 860,541 |
| Apr 12, 2024 | 143.50 | 145.00 | 137.70 | 137.70 | 137.70 | 150,592 |
| Apr 11, 2024 | 142.00 | 144.00 | 140.20 | 140.70 | 140.70 | 52,987 |
| Apr 10, 2024 | 146.00 | 147.40 | 141.60 | 142.40 | 142.40 | 114,464 |
| Apr 9, 2024 | 141.50 | 145.40 | 139.50 | 144.90 | 144.90 | 73,453 |
| Apr 8, 2024 | 142.00 | 143.10 | 139.70 | 141.50 | 141.50 | 71,000 |
| Apr 5, 2024 | 139.30 | 143.70 | 137.50 | 141.90 | 141.90 | 334,011 |
| Apr 4, 2024 | 139.50 | 141.20 | 139.00 | 140.10 | 140.10 | 48,845 |
| Apr 3, 2024 | 142.50 | 142.60 | 138.30 | 139.50 | 139.50 | 82,823 |
| Apr 2, 2024 | 144.50 | 147.80 | 143.00 | 143.00 | 143.00 | 92,897 |
| Mar 28, 2024 | 145.80 | 146.20 | 142.00 | 144.50 | 144.50 | 32,520 |
| Mar 27, 2024 | 143.10 | 146.00 | 143.10 | 145.80 | 145.80 | 43,775 |
| Mar 26, 2024 | 141.00 | 145.00 | 139.70 | 142.90 | 142.90 | 60,983 |
| Mar 25, 2024 | 140.40 | 142.80 | 136.80 | 141.00 | 141.00 | 180,094 |
| Mar 22, 2024 | 140.00 | 143.30 | 139.70 | 140.40 | 140.40 | 58,141 |
| Mar 21, 2024 | 142.70 | 145.10 | 140.80 | 142.00 | 142.00 | 70,154 |
| Mar 20, 2024 | 138.50 | 143.40 | 136.30 | 141.90 | 141.90 | 236,855 |
| Mar 19, 2024 | 139.10 | 141.20 | 136.70 | 139.20 | 139.20 | 49,856 |
| Mar 18, 2024 | 139.60 | 140.60 | 137.60 | 139.10 | 139.10 | 70,724 |
| Mar 15, 2024 | 139.80 | 142.00 | 139.50 | 139.50 | 139.50 | 77,908 |
| Mar 14, 2024 | 145.50 | 147.10 | 139.50 | 139.80 | 139.80 | 89,520 |
| Mar 13, 2024 | 149.30 | 149.30 | 145.00 | 145.50 | 145.50 | 122,552 |
| Mar 12, 2024 | 154.60 | 154.60 | 149.00 | 149.40 | 149.40 | 89,710 |
| Mar 11, 2024 | 157.50 | 157.50 | 149.80 | 152.40 | 152.40 | 153,665 |
| Mar 8, 2024 | 158.50 | 158.90 | 150.90 | 157.50 | 157.50 | 284,192 |
| Mar 7, 2024 | 156.60 | 158.70 | 155.00 | 158.50 | 158.50 | 225,938 |
| Mar 6, 2024 | 153.00 | 157.00 | 152.90 | 157.00 | 157.00 | 88,671 |
| Mar 5, 2024 | 153.40 | 158.80 | 151.00 | 151.00 | 151.00 | 101,861 |
| Mar 4, 2024 | 153.90 | 155.50 | 153.00 | 153.40 | 153.40 | 57,878 |
| Mar 1, 2024 | 156.00 | 156.50 | 152.30 | 153.50 | 153.50 | 85,987 |
| Feb 29, 2024 | 148.20 | 156.10 | 148.00 | 156.00 | 156.00 | 183,243 |
| Feb 28, 2024 | 148.20 | 148.40 | 145.60 | 148.20 | 148.20 | 56,829 |
| Feb 27, 2024 | 147.50 | 148.30 | 145.70 | 147.80 | 147.80 | 84,830 |
| Feb 26, 2024 | 147.50 | 149.60 | 146.00 | 147.50 | 147.50 | 65,449 |
| Feb 23, 2024 | 146.30 | 148.30 | 145.00 | 147.10 | 147.10 | 39,782 |
| Feb 22, 2024 | 143.80 | 147.30 | 143.20 | 146.20 | 146.20 | 54,990 |
| Feb 21, 2024 | 142.00 | 144.90 | 140.10 | 142.10 | 142.10 | 55,569 |
| Feb 20, 2024 | 148.00 | 149.10 | 141.90 | 142.00 | 142.00 | 87,606 |
| Feb 19, 2024 | 144.60 | 149.80 | 142.60 | 148.50 | 148.50 | 77,329 |
| Feb 16, 2024 | 145.80 | 148.50 | 143.50 | 145.20 | 145.20 | 68,799 |
| Feb 15, 2024 | 145.80 | 146.90 | 143.80 | 144.60 | 144.60 | 79,783 |
| Feb 14, 2024 | 145.00 | 147.00 | 143.90 | 145.80 | 145.80 | 84,574 |
| Feb 13, 2024 | 141.60 | 145.60 | 140.90 | 144.70 | 144.70 | 153,204 |
| Feb 12, 2024 | 140.30 | 143.00 | 139.70 | 141.60 | 141.60 | 37,187 |
| Feb 9, 2024 | 142.40 | 143.00 | 139.80 | 140.30 | 140.30 | 46,562 |
| Feb 8, 2024 | 141.40 | 145.00 | 141.40 | 142.70 | 142.70 | 57,876 |
| Feb 7, 2024 | 140.00 | 141.80 | 138.30 | 141.20 | 141.20 | 56,047 |
| Feb 6, 2024 | 139.00 | 140.70 | 138.40 | 140.20 | 140.20 | 84,133 |
| Feb 5, 2024 | 141.90 | 142.40 | 138.80 | 139.00 | 139.00 | 79,935 |
| Feb 2, 2024 | 142.60 | 145.30 | 141.70 | 142.00 | 142.00 | 49,907 |
| Feb 1, 2024 | 147.10 | 148.50 | 142.30 | 142.30 | 142.30 | 113,593 |
| Jan 31, 2024 | 145.30 | 148.70 | 144.70 | 147.60 | 147.60 | 94,051 |
| Jan 30, 2024 | 148.00 | 149.50 | 143.50 | 145.40 | 145.40 | 225,456 |
| Jan 29, 2024 | 136.00 | 149.20 | 136.00 | 148.00 | 148.00 | 473,380 |
| Jan 26, 2024 | 135.00 | 136.00 | 132.20 | 133.70 | 133.70 | 83,134 |
| Jan 25, 2024 | 136.80 | 138.40 | 134.20 | 135.00 | 135.00 | 96,023 |
| Jan 24, 2024 | 135.40 | 139.40 | 134.50 | 136.80 | 136.80 | 137,035 |
| Jan 23, 2024 | 130.20 | 135.00 | 128.10 | 133.90 | 133.90 | 173,266 |
| Jan 22, 2024 | 129.10 | 131.40 | 125.40 | 130.20 | 130.20 | 298,667 |
| Jan 19, 2024 | 131.10 | 133.20 | 127.50 | 127.70 | 127.70 | 159,711 |
| Jan 18, 2024 | 128.60 | 131.50 | 127.60 | 130.90 | 130.90 | 72,502 |
| Jan 17, 2024 | 131.80 | 132.30 | 127.70 | 128.20 | 128.20 | 192,274 |
| Jan 16, 2024 | 131.10 | 133.40 | 129.80 | 133.20 | 133.20 | 181,606 |
| Jan 15, 2024 | 134.80 | 135.20 | 131.90 | 132.00 | 132.00 | 120,487 |
| Jan 12, 2024 | 136.30 | 139.00 | 135.60 | 137.70 | 137.70 | 115,970 |
| Jan 11, 2024 | 138.00 | 140.40 | 134.80 | 135.80 | 135.80 | 246,999 |
| Jan 10, 2024 | 139.30 | 140.30 | 136.20 | 137.10 | 137.10 | 209,377 |
| Jan 9, 2024 | 138.10 | 139.80 | 136.00 | 139.30 | 139.30 | 144,191 |
| Jan 8, 2024 | 139.00 | 141.10 | 137.50 | 138.00 | 138.00 | 114,139 |
| Jan 5, 2024 | 140.40 | 141.50 | 138.20 | 138.80 | 138.80 | 71,528 |
| Jan 4, 2024 | 143.40 | 145.00 | 141.00 | 142.00 | 142.00 | 77,109 |
| Jan 3, 2024 | 145.80 | 145.80 | 140.80 | 143.40 | 143.40 | 134,153 |
| Jan 2, 2024 | 148.50 | 149.80 | 144.50 | 145.80 | 145.80 | 73,705 |
| Dec 29, 2023 | 148.10 | 149.50 | 147.30 | 148.50 | 148.50 | 62,293 |
| Dec 28, 2023 | 148.10 | 149.20 | 146.70 | 148.50 | 148.50 | 48,068 |
| Dec 27, 2023 | 147.40 | 149.40 | 146.70 | 147.50 | 147.50 | 69,504 |
| Dec 22, 2023 | 146.70 | 148.70 | 145.00 | 147.40 | 147.40 | 82,106 |
| Dec 21, 2023 | 151.00 | 152.00 | 146.60 | 147.30 | 147.30 | 190,391 |
| Dec 20, 2023 | 153.40 | 155.20 | 152.10 | 155.20 | 155.20 | 67,511 |
| Dec 19, 2023 | 147.10 | 154.10 | 147.10 | 153.40 | 153.40 | 163,890 |
| Dec 18, 2023 | 148.50 | 148.60 | 145.60 | 147.10 | 147.10 | 104,085 |
| Dec 15, 2023 | 144.30 | 148.70 | 144.30 | 148.50 | 148.50 | 196,796 |
| Dec 14, 2023 | 145.10 | 146.40 | 142.20 | 143.60 | 143.60 | 328,598 |
| Dec 13, 2023 | 146.30 | 146.40 | 140.70 | 141.30 | 141.30 | 962,246 |
| Dec 12, 2023 | 161.10 | 161.10 | 144.50 | 144.50 | 144.50 | 2,018,537 |
| Dec 11, 2023 | 173.20 | 176.80 | 172.00 | 176.10 | 176.10 | 44,090 |
| Dec 8, 2023 | 168.00 | 175.60 | 168.00 | 172.70 | 172.70 | 76,538 |
| Dec 7, 2023 | 168.50 | 170.20 | 166.10 | 167.20 | 167.20 | 57,686 |
| Dec 6, 2023 | 157.50 | 170.30 | 156.50 | 168.70 | 168.70 | 290,864 |
| Dec 5, 2023 | 153.30 | 158.00 | 152.20 | 157.50 | 157.50 | 146,574 |
| Dec 4, 2023 | 154.90 | 156.70 | 153.00 | 153.30 | 153.30 | 48,101 |
| Dec 1, 2023 | 158.00 | 158.90 | 153.80 | 155.00 | 155.00 | 61,346 |
| Nov 30, 2023 | 159.80 | 160.90 | 158.00 | 158.00 | 158.00 | 59,841 |
| Nov 29, 2023 | 159.90 | 161.10 | 159.00 | 159.80 | 159.80 | 43,423 |
| Nov 28, 2023 | 161.90 | 161.90 | 159.10 | 159.90 | 159.90 | 32,712 |
| Nov 27, 2023 | 163.00 | 163.40 | 160.00 | 161.20 | 161.20 | 28,145 |
| Nov 24, 2023 | 162.50 | 163.50 | 161.20 | 163.00 | 163.00 | 26,667 |
| Nov 23, 2023 | 162.60 | 164.50 | 160.80 | 162.00 | 162.00 | 40,531 |
| Nov 22, 2023 | 159.20 | 163.80 | 158.00 | 162.60 | 162.60 | 37,589 |
| Nov 21, 2023 | 161.10 | 163.50 | 157.60 | 157.60 | 157.60 | 39,253 |
| Nov 20, 2023 | 160.10 | 161.30 | 158.20 | 161.10 | 161.10 | 38,336 |
| Nov 17, 2023 | 164.50 | 165.40 | 159.10 | 160.10 | 160.10 | 54,686 |
| Nov 16, 2023 | 167.80 | 167.80 | 161.40 | 162.00 | 162.00 | 37,314 |
| Nov 15, 2023 | 169.00 | 170.70 | 166.00 | 167.80 | 167.80 | 53,234 |
| Nov 14, 2023 | 156.70 | 166.50 | 156.70 | 166.50 | 166.50 | 64,649 |
| Nov 13, 2023 | 156.80 | 158.50 | 156.20 | 156.70 | 156.70 | 54,279 |
| Nov 10, 2023 | 158.80 | 158.80 | 155.10 | 156.30 | 156.30 | 48,207 |
| Nov 9, 2023 | 151.50 | 160.00 | 151.50 | 159.50 | 159.50 | 88,672 |
| Nov 8, 2023 | 146.60 | 154.00 | 145.10 | 151.40 | 151.40 | 113,190 |