Stockholm - Free Realtime Quote SEK
SinterCast AB (publ) (SINT.ST)
As of 12:45 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 | 107.00 | 107.00 | 102.50 | 104.00 | 104.00 | 6,800 |
| Nov 7, 2024 | 109.50 | 109.50 | 106.00 | 107.50 | 107.50 | 6,758 |
| Nov 6, 2024 | 2.75 Dividend | |||||
| Nov 6, 2024 | 110.50 | 111.00 | 105.00 | 111.00 | 111.00 | 15,587 |
| Nov 5, 2024 | 115.50 | 116.00 | 111.50 | 111.50 | 108.75 | 6,080 |
| Nov 4, 2024 | 118.00 | 118.00 | 115.00 | 116.00 | 113.14 | 3,686 |
| Nov 1, 2024 | 114.00 | 115.50 | 112.50 | 115.50 | 112.65 | 3,757 |
| Oct 31, 2024 | 115.00 | 115.50 | 113.00 | 115.00 | 112.16 | 2,317 |
| Oct 30, 2024 | 115.00 | 121.50 | 113.50 | 115.00 | 112.16 | 9,289 |
| Oct 29, 2024 | 113.50 | 114.50 | 113.00 | 114.00 | 111.19 | 3,986 |
| Oct 28, 2024 | 113.50 | 114.00 | 112.00 | 113.00 | 110.21 | 1,894 |
| Oct 25, 2024 | 113.50 | 114.00 | 110.50 | 113.00 | 110.21 | 3,165 |
| Oct 24, 2024 | 112.00 | 112.50 | 108.50 | 112.00 | 109.24 | 8,157 |
| Oct 23, 2024 | 112.50 | 112.50 | 109.50 | 112.00 | 109.24 | 2,189 |
| Oct 22, 2024 | 113.00 | 113.50 | 111.00 | 112.50 | 109.73 | 3,345 |
| Oct 21, 2024 | 113.00 | 113.00 | 111.50 | 113.00 | 110.21 | 1,704 |
| Oct 18, 2024 | 112.50 | 114.00 | 111.00 | 113.00 | 110.21 | 8,755 |
| Oct 17, 2024 | 112.50 | 112.50 | 111.00 | 111.50 | 108.75 | 4,672 |
| Oct 16, 2024 | 111.50 | 112.00 | 109.50 | 111.50 | 108.75 | 2,844 |
| Oct 15, 2024 | 112.00 | 112.50 | 110.50 | 111.50 | 108.75 | 997 |
| Oct 14, 2024 | 113.50 | 114.00 | 111.50 | 112.00 | 109.24 | 8,356 |
| Oct 11, 2024 | 110.50 | 115.00 | 109.50 | 113.50 | 110.70 | 3,349 |
| Oct 10, 2024 | 112.00 | 112.00 | 110.00 | 110.50 | 107.77 | 2,265 |
| Oct 9, 2024 | 111.50 | 112.00 | 111.00 | 112.00 | 109.24 | 1,053 |
| Oct 8, 2024 | 110.50 | 112.00 | 109.50 | 112.00 | 109.24 | 1,964 |
| Oct 7, 2024 | 111.00 | 112.50 | 109.00 | 111.00 | 108.26 | 5,622 |
| Oct 4, 2024 | 113.00 | 113.00 | 110.00 | 111.00 | 108.26 | 2,519 |
| Oct 3, 2024 | 111.50 | 115.00 | 109.00 | 113.00 | 110.21 | 4,099 |
| Oct 2, 2024 | 110.00 | 111.00 | 108.50 | 110.00 | 107.29 | 3,295 |
| Oct 1, 2024 | 111.00 | 111.00 | 109.50 | 110.00 | 107.29 | 1,465 |
| Sep 30, 2024 | 111.00 | 111.00 | 109.50 | 110.00 | 107.29 | 2,050 |
| Sep 27, 2024 | 111.00 | 111.00 | 108.50 | 111.00 | 108.26 | 1,862 |
| Sep 26, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 108.26 | 4,185 |
| Sep 25, 2024 | 108.50 | 112.00 | 108.50 | 110.00 | 107.29 | 2,551 |
| Sep 24, 2024 | 108.50 | 112.00 | 108.00 | 108.50 | 105.82 | 4,075 |
| Sep 23, 2024 | 110.00 | 112.50 | 108.00 | 108.50 | 105.82 | 3,292 |
| Sep 20, 2024 | 111.00 | 111.50 | 109.00 | 109.00 | 106.31 | 1,406 |
| Sep 19, 2024 | 108.00 | 111.00 | 108.00 | 110.50 | 107.77 | 1,343 |
| Sep 18, 2024 | 111.00 | 111.50 | 108.00 | 108.00 | 105.34 | 2,521 |
| Sep 17, 2024 | 112.00 | 114.50 | 110.00 | 111.50 | 108.75 | 1,251 |
| Sep 16, 2024 | 110.50 | 112.00 | 110.50 | 111.50 | 108.75 | 2,064 |
| Sep 13, 2024 | 108.00 | 111.50 | 108.00 | 111.50 | 108.75 | 4,101 |
| Sep 12, 2024 | 106.50 | 108.50 | 106.50 | 106.50 | 103.87 | 2,764 |
| Sep 11, 2024 | 107.50 | 108.00 | 107.00 | 107.00 | 104.36 | 789 |
| Sep 10, 2024 | 110.50 | 110.50 | 108.50 | 108.50 | 105.82 | 4,590 |
| Sep 9, 2024 | 106.00 | 110.50 | 106.00 | 108.50 | 105.82 | 5,398 |
| Sep 6, 2024 | 110.00 | 111.50 | 106.00 | 106.00 | 103.39 | 4,091 |
| Sep 5, 2024 | 104.00 | 110.00 | 104.00 | 110.00 | 107.29 | 2,378 |
| Sep 4, 2024 | 106.00 | 108.50 | 104.00 | 106.50 | 103.87 | 11,652 |
| Sep 3, 2024 | 108.00 | 108.00 | 106.00 | 106.50 | 103.87 | 5,989 |
| Sep 2, 2024 | 109.50 | 110.00 | 106.00 | 107.00 | 104.36 | 8,132 |
| Aug 30, 2024 | 113.00 | 113.50 | 110.00 | 110.00 | 107.29 | 10,161 |
| Aug 29, 2024 | 114.50 | 114.50 | 112.00 | 113.00 | 110.21 | 4,060 |
| Aug 28, 2024 | 114.00 | 114.50 | 112.50 | 114.50 | 111.68 | 2,809 |
| Aug 27, 2024 | 114.00 | 114.50 | 113.00 | 113.50 | 110.70 | 1,425 |
| Aug 26, 2024 | 115.00 | 116.00 | 113.00 | 114.50 | 111.68 | 2,045 |
| Aug 23, 2024 | 117.50 | 117.50 | 113.00 | 114.00 | 111.19 | 4,400 |
| Aug 22, 2024 | 116.50 | 119.00 | 113.00 | 116.00 | 113.14 | 8,569 |
| Aug 21, 2024 | 124.50 | 124.50 | 114.00 | 116.00 | 113.14 | 16,980 |
| Aug 20, 2024 | 118.50 | 122.00 | 118.00 | 121.50 | 118.50 | 5,918 |
| Aug 19, 2024 | 116.00 | 120.50 | 116.00 | 118.50 | 115.58 | 7,518 |
| Aug 16, 2024 | 116.00 | 117.50 | 115.50 | 116.50 | 113.63 | 2,499 |
| Aug 15, 2024 | 121.00 | 123.00 | 115.00 | 116.50 | 113.63 | 11,622 |
| Aug 14, 2024 | 116.00 | 119.50 | 116.00 | 119.50 | 116.55 | 2,814 |
| Aug 13, 2024 | 117.50 | 119.00 | 113.50 | 117.50 | 114.60 | 3,508 |
| Aug 12, 2024 | 117.00 | 120.00 | 117.00 | 118.00 | 115.09 | 3,624 |
| Aug 9, 2024 | 117.50 | 120.00 | 116.00 | 116.50 | 113.63 | 1,820 |
| Aug 8, 2024 | 116.50 | 118.00 | 115.00 | 118.00 | 115.09 | 566 |
| Aug 7, 2024 | 115.00 | 118.00 | 114.50 | 116.50 | 113.63 | 1,235 |
| Aug 6, 2024 | 112.00 | 114.00 | 111.50 | 114.00 | 111.19 | 3,925 |
| Aug 5, 2024 | 104.50 | 111.50 | 104.50 | 111.50 | 108.75 | 8,586 |
| Aug 2, 2024 | 117.00 | 117.50 | 115.50 | 116.00 | 113.14 | 2,535 |
| Aug 1, 2024 | 116.50 | 117.50 | 115.00 | 117.00 | 114.11 | 5,600 |
| Jul 31, 2024 | 119.50 | 119.50 | 116.50 | 118.50 | 115.58 | 7,364 |
| Jul 30, 2024 | 117.50 | 120.00 | 117.50 | 120.00 | 117.04 | 1,059 |
| Jul 29, 2024 | 119.50 | 119.50 | 117.00 | 117.50 | 114.60 | 4,462 |
| Jul 26, 2024 | 119.50 | 119.50 | 119.00 | 119.50 | 116.55 | 1,355 |
| Jul 25, 2024 | 118.00 | 119.50 | 117.00 | 118.00 | 115.09 | 2,707 |
| Jul 24, 2024 | 119.50 | 122.00 | 117.00 | 122.00 | 118.99 | 10,156 |
| Jul 23, 2024 | 121.00 | 121.50 | 119.50 | 121.00 | 118.02 | 2,715 |
| Jul 22, 2024 | 123.50 | 124.50 | 120.50 | 120.50 | 117.53 | 3,164 |
| Jul 19, 2024 | 122.50 | 123.00 | 121.00 | 123.00 | 119.97 | 957 |
| Jul 18, 2024 | 121.00 | 124.00 | 121.00 | 121.00 | 118.02 | 3,367 |
| Jul 17, 2024 | 123.00 | 123.00 | 120.00 | 121.50 | 118.50 | 2,897 |
| Jul 16, 2024 | 123.00 | 123.00 | 120.00 | 121.50 | 118.50 | 1,114 |
| Jul 15, 2024 | 121.50 | 122.50 | 120.00 | 122.50 | 119.48 | 2,587 |
| Jul 12, 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 117.04 | 3,280 |
| Jul 11, 2024 | 123.50 | 123.50 | 119.50 | 122.00 | 118.99 | 3,577 |
| Jul 10, 2024 | 122.50 | 123.50 | 121.00 | 123.50 | 120.45 | 2,606 |
| Jul 9, 2024 | 119.50 | 124.00 | 118.00 | 123.00 | 119.97 | 12,392 |
| Jul 8, 2024 | 121.50 | 123.00 | 119.00 | 119.00 | 116.07 | 4,697 |
| Jul 5, 2024 | 118.50 | 123.00 | 118.00 | 121.50 | 118.50 | 4,136 |
| Jul 4, 2024 | 125.00 | 125.00 | 118.50 | 118.50 | 115.58 | 11,363 |
| Jul 3, 2024 | 123.50 | 125.00 | 122.50 | 124.50 | 121.43 | 875 |
| Jul 2, 2024 | 124.50 | 125.00 | 123.50 | 123.50 | 120.45 | 1,705 |
| Jul 1, 2024 | 121.50 | 127.00 | 121.50 | 123.50 | 120.45 | 4,302 |
| Jun 28, 2024 | 119.50 | 122.00 | 119.50 | 121.50 | 118.50 | 3,175 |
| Jun 27, 2024 | 120.00 | 121.50 | 119.00 | 119.50 | 116.55 | 2,411 |
| Jun 26, 2024 | 121.00 | 121.00 | 118.50 | 120.00 | 117.04 | 2,375 |
| Jun 25, 2024 | 121.50 | 122.00 | 119.50 | 121.00 | 118.02 | 1,666 |
| Jun 24, 2024 | 121.00 | 122.00 | 120.00 | 121.50 | 118.50 | 3,135 |
| Jun 20, 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 117.04 | 1,911 |
| Jun 19, 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 117.04 | 1,447 |
| Jun 18, 2024 | 123.00 | 124.00 | 120.50 | 121.50 | 118.50 | 3,370 |
| Jun 17, 2024 | 125.00 | 129.00 | 123.00 | 123.00 | 119.97 | 3,081 |
| Jun 14, 2024 | 125.50 | 125.50 | 123.50 | 125.00 | 121.92 | 5,345 |
| Jun 13, 2024 | 122.00 | 125.50 | 122.00 | 125.50 | 122.40 | 5,442 |
| Jun 12, 2024 | 125.50 | 125.50 | 119.00 | 122.00 | 118.99 | 20,102 |
| Jun 11, 2024 | 124.50 | 130.00 | 122.50 | 123.50 | 120.45 | 18,294 |
| Jun 10, 2024 | 128.00 | 128.00 | 124.00 | 124.50 | 121.43 | 6,157 |
| Jun 7, 2024 | 127.50 | 129.00 | 125.50 | 128.00 | 124.84 | 6,829 |
| Jun 5, 2024 | 129.00 | 130.00 | 127.50 | 128.50 | 125.33 | 3,795 |
| Jun 4, 2024 | 127.00 | 129.50 | 127.00 | 128.50 | 125.33 | 2,180 |
| Jun 3, 2024 | 131.00 | 134.00 | 128.50 | 128.50 | 125.33 | 10,656 |
| May 31, 2024 | 127.00 | 130.50 | 125.50 | 130.50 | 127.28 | 11,149 |
| May 30, 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 123.87 | 5,391 |
| May 29, 2024 | 129.50 | 129.50 | 126.50 | 126.50 | 123.38 | 3,957 |
| May 28, 2024 | 127.00 | 129.00 | 126.50 | 128.00 | 124.84 | 7,258 |
| May 27, 2024 | 126.50 | 126.50 | 124.50 | 126.00 | 122.89 | 5,589 |
| May 24, 2024 | 124.00 | 125.00 | 121.50 | 123.00 | 119.97 | 8,791 |
| May 23, 2024 | 129.00 | 130.00 | 124.00 | 124.00 | 120.94 | 10,007 |
| May 22, 2024 | 2.75 Dividend | |||||
| May 22, 2024 | 129.50 | 129.50 | 126.50 | 129.50 | 126.31 | 11,123 |
| May 21, 2024 | 129.50 | 130.50 | 128.00 | 130.00 | 124.11 | 10,587 |
| May 20, 2024 | 126.50 | 129.50 | 125.00 | 129.50 | 123.63 | 9,756 |
| May 17, 2024 | 127.00 | 127.50 | 125.50 | 127.00 | 121.25 | 4,463 |
| May 16, 2024 | 125.00 | 127.00 | 124.00 | 127.00 | 121.25 | 8,298 |
| May 15, 2024 | 123.00 | 125.50 | 122.50 | 124.50 | 118.86 | 8,158 |
| May 14, 2024 | 123.00 | 123.50 | 121.50 | 123.00 | 117.43 | 4,920 |
| May 13, 2024 | 120.50 | 124.00 | 120.50 | 122.00 | 116.47 | 11,685 |
| May 10, 2024 | 122.00 | 126.00 | 120.50 | 120.50 | 115.04 | 23,670 |
| May 8, 2024 | 115.50 | 122.00 | 115.50 | 121.00 | 115.52 | 12,475 |
| May 7, 2024 | 110.00 | 118.00 | 110.00 | 115.50 | 110.27 | 21,498 |
| May 6, 2024 | 107.50 | 111.50 | 107.50 | 110.00 | 105.02 | 12,344 |
| May 3, 2024 | 105.00 | 107.50 | 104.00 | 107.50 | 102.63 | 8,058 |
| May 2, 2024 | 103.00 | 105.00 | 102.00 | 105.00 | 100.24 | 7,918 |
| Apr 30, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 98.33 | 5,355 |
| Apr 29, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 97.38 | 5,682 |
| Apr 26, 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 97.38 | 6,140 |
| Apr 25, 2024 | 100.50 | 101.50 | 100.00 | 101.00 | 96.43 | 9,742 |
| Apr 24, 2024 | 103.50 | 103.50 | 100.00 | 101.00 | 96.43 | 17,425 |
| Apr 23, 2024 | 102.50 | 103.00 | 101.50 | 103.00 | 98.33 | 5,207 |
| Apr 22, 2024 | 102.00 | 103.00 | 101.50 | 103.00 | 98.33 | 4,880 |
| Apr 19, 2024 | 102.00 | 103.50 | 101.50 | 102.00 | 97.38 | 8,847 |
| Apr 18, 2024 | 103.50 | 103.50 | 102.00 | 102.00 | 97.38 | 4,746 |
| Apr 17, 2024 | 103.00 | 103.50 | 102.50 | 102.50 | 97.86 | 3,193 |
| Apr 16, 2024 | 102.50 | 103.00 | 102.00 | 102.00 | 97.38 | 4,906 |
| Apr 15, 2024 | 102.00 | 103.50 | 102.00 | 103.50 | 98.81 | 4,005 |
| Apr 12, 2024 | 101.50 | 102.50 | 101.50 | 102.00 | 97.38 | 2,162 |
| Apr 11, 2024 | 102.00 | 102.50 | 100.50 | 101.50 | 96.90 | 13,208 |
| Apr 10, 2024 | 102.00 | 103.00 | 102.00 | 102.50 | 97.86 | 3,674 |
| Apr 9, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 97.38 | 5,716 |
| Apr 8, 2024 | 102.50 | 104.50 | 102.50 | 102.50 | 97.86 | 21,025 |
| Apr 5, 2024 | 101.50 | 104.00 | 100.00 | 102.00 | 97.38 | 33,739 |
| Apr 4, 2024 | 102.00 | 102.50 | 100.50 | 101.00 | 96.43 | 4,241 |
| Apr 3, 2024 | 101.50 | 102.50 | 99.60 | 102.50 | 97.86 | 12,158 |
| Apr 2, 2024 | 101.00 | 102.50 | 99.40 | 99.80 | 95.28 | 10,452 |
| Mar 28, 2024 | 102.50 | 102.50 | 100.50 | 101.00 | 96.43 | 4,542 |
| Mar 27, 2024 | 103.00 | 103.00 | 100.50 | 102.00 | 97.38 | 6,157 |
| Mar 26, 2024 | 100.00 | 101.50 | 99.40 | 100.00 | 95.47 | 7,982 |
| Mar 25, 2024 | 103.50 | 103.50 | 100.00 | 100.00 | 95.47 | 13,850 |
| Mar 22, 2024 | 102.50 | 102.50 | 101.00 | 102.50 | 97.86 | 5,599 |
| Mar 21, 2024 | 102.50 | 103.00 | 101.50 | 101.50 | 96.90 | 6,523 |
| Mar 20, 2024 | 101.00 | 102.00 | 100.50 | 102.00 | 97.38 | 2,917 |
| Mar 19, 2024 | 99.80 | 101.50 | 99.80 | 101.00 | 96.43 | 2,336 |
| Mar 18, 2024 | 99.20 | 101.50 | 99.20 | 101.00 | 96.43 | 5,478 |
| Mar 15, 2024 | 102.50 | 103.00 | 99.20 | 99.20 | 94.71 | 30,578 |
| Mar 14, 2024 | 103.50 | 103.50 | 101.50 | 102.00 | 97.38 | 4,339 |
| Mar 13, 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 99.29 | 2,080 |
| Mar 12, 2024 | 103.50 | 104.50 | 102.00 | 104.00 | 99.29 | 6,983 |
| Mar 11, 2024 | 105.50 | 105.50 | 102.50 | 103.00 | 98.33 | 7,763 |
| Mar 8, 2024 | 103.50 | 104.50 | 102.00 | 103.00 | 98.33 | 4,599 |
| Mar 7, 2024 | 105.00 | 105.00 | 102.50 | 103.50 | 98.81 | 6,073 |
| Mar 6, 2024 | 106.00 | 108.50 | 103.00 | 105.00 | 100.24 | 37,628 |
| Mar 5, 2024 | 105.00 | 106.00 | 104.50 | 105.00 | 100.24 | 5,336 |
| Mar 4, 2024 | 104.00 | 106.00 | 103.50 | 105.00 | 100.24 | 10,538 |
| Mar 1, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 99.29 | 15,533 |
| Feb 29, 2024 | 102.00 | 104.50 | 102.00 | 104.00 | 99.29 | 14,494 |
| Feb 28, 2024 | 105.00 | 110.00 | 99.80 | 100.50 | 95.95 | 38,232 |
| Feb 27, 2024 | 98.40 | 98.40 | 96.00 | 97.00 | 92.61 | 2,751 |
| Feb 26, 2024 | 97.20 | 98.60 | 96.00 | 97.00 | 92.61 | 4,898 |
| Feb 23, 2024 | 98.00 | 98.80 | 95.60 | 97.00 | 92.61 | 2,592 |
| Feb 22, 2024 | 97.00 | 97.60 | 96.00 | 97.60 | 93.18 | 1,798 |
| Feb 21, 2024 | 97.40 | 98.60 | 97.00 | 98.00 | 93.56 | 1,698 |
| Feb 20, 2024 | 98.20 | 99.00 | 96.60 | 97.00 | 92.61 | 2,376 |
| Feb 19, 2024 | 97.00 | 98.40 | 96.60 | 98.20 | 93.75 | 2,412 |
| Feb 16, 2024 | 96.40 | 97.80 | 96.40 | 97.40 | 92.99 | 5,119 |
| Feb 15, 2024 | 99.80 | 99.80 | 97.00 | 97.00 | 92.61 | 2,399 |
| Feb 14, 2024 | 98.00 | 99.80 | 97.20 | 98.40 | 93.94 | 3,506 |
| Feb 13, 2024 | 97.20 | 100.50 | 97.00 | 100.50 | 95.95 | 2,461 |
| Feb 12, 2024 | 96.60 | 98.00 | 96.20 | 97.20 | 92.80 | 4,824 |
| Feb 9, 2024 | 98.40 | 98.40 | 95.00 | 96.80 | 92.42 | 4,271 |
| Feb 8, 2024 | 97.40 | 98.80 | 97.40 | 98.40 | 93.94 | 2,608 |
| Feb 7, 2024 | 100.00 | 100.00 | 95.20 | 98.20 | 93.75 | 6,365 |
| Feb 6, 2024 | 99.40 | 100.00 | 98.00 | 99.40 | 94.90 | 2,633 |
| Feb 5, 2024 | 101.50 | 102.50 | 99.20 | 99.20 | 94.71 | 4,288 |
| Feb 2, 2024 | 100.50 | 101.50 | 100.50 | 101.50 | 96.90 | 1,430 |
| Feb 1, 2024 | 99.20 | 100.00 | 99.00 | 100.00 | 95.47 | 1,203 |
| Jan 31, 2024 | 98.40 | 100.00 | 98.40 | 99.40 | 94.90 | 6,254 |
| Jan 30, 2024 | 100.50 | 101.00 | 97.60 | 98.40 | 93.94 | 6,507 |
| Jan 29, 2024 | 102.00 | 102.00 | 98.80 | 100.00 | 95.47 | 6,643 |
| Jan 26, 2024 | 99.60 | 102.00 | 99.00 | 101.00 | 96.43 | 4,766 |
| Jan 25, 2024 | 99.00 | 99.60 | 96.00 | 98.00 | 93.56 | 12,488 |
| Jan 24, 2024 | 99.00 | 108.50 | 99.00 | 99.00 | 94.52 | 29,891 |
| Jan 23, 2024 | 101.00 | 101.50 | 99.80 | 101.00 | 96.43 | 1,445 |
| Jan 22, 2024 | 102.00 | 102.00 | 98.40 | 99.60 | 95.09 | 13,559 |
| Jan 19, 2024 | 102.50 | 102.50 | 100.00 | 100.50 | 95.95 | 3,309 |
| Jan 18, 2024 | 103.00 | 103.00 | 101.00 | 101.50 | 96.90 | 6,958 |
| Jan 17, 2024 | 101.50 | 102.50 | 101.50 | 102.50 | 97.86 | 2,005 |
| Jan 16, 2024 | 102.00 | 103.00 | 101.50 | 102.50 | 97.86 | 1,580 |
| Jan 15, 2024 | 102.00 | 104.00 | 102.00 | 103.50 | 98.81 | 3,139 |
| Jan 12, 2024 | 103.00 | 104.50 | 102.50 | 103.50 | 98.81 | 3,973 |
| Jan 11, 2024 | 104.50 | 105.00 | 101.50 | 102.00 | 97.38 | 12,895 |
| Jan 10, 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 99.29 | 2,122 |
| Jan 9, 2024 | 106.00 | 106.00 | 103.00 | 105.50 | 100.72 | 3,356 |
| Jan 8, 2024 | 104.00 | 106.50 | 104.00 | 105.50 | 100.72 | 2,512 |
| Jan 5, 2024 | 104.50 | 105.00 | 103.00 | 104.00 | 99.29 | 2,573 |
| Jan 4, 2024 | 104.50 | 106.00 | 103.00 | 104.50 | 99.77 | 1,614 |
| Jan 3, 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 98.33 | 3,149 |
| Jan 2, 2024 | 105.50 | 105.50 | 103.50 | 105.00 | 100.24 | 5,100 |
| Dec 29, 2023 | 104.00 | 104.50 | 101.50 | 102.00 | 97.38 | 6,387 |
| Dec 28, 2023 | 104.00 | 104.00 | 103.00 | 104.00 | 99.29 | 5,254 |
| Dec 27, 2023 | 105.00 | 105.00 | 103.00 | 105.00 | 100.24 | 2,973 |
| Dec 22, 2023 | 105.00 | 105.00 | 104.00 | 105.00 | 100.24 | 1,815 |
| Dec 21, 2023 | 105.00 | 106.00 | 103.00 | 105.00 | 100.24 | 1,760 |
| Dec 20, 2023 | 103.00 | 106.00 | 102.00 | 105.00 | 100.24 | 5,404 |
| Dec 19, 2023 | 105.00 | 105.00 | 103.00 | 104.00 | 99.29 | 3,150 |
| Dec 18, 2023 | 106.00 | 106.50 | 104.00 | 105.00 | 100.24 | 2,515 |
| Dec 15, 2023 | 106.50 | 106.50 | 104.00 | 106.50 | 101.68 | 2,714 |
| Dec 14, 2023 | 104.00 | 106.50 | 104.00 | 106.00 | 101.20 | 1,388 |
| Dec 13, 2023 | 104.00 | 104.00 | 101.50 | 104.00 | 99.29 | 3,200 |
| Dec 12, 2023 | 106.50 | 106.50 | 105.00 | 105.00 | 100.24 | 1,021 |
| Dec 11, 2023 | 107.00 | 107.00 | 105.00 | 106.50 | 101.68 | 2,848 |
| Dec 8, 2023 | 106.50 | 108.50 | 106.00 | 106.50 | 101.68 | 925 |
| Dec 7, 2023 | 107.50 | 108.50 | 105.00 | 106.50 | 101.68 | 1,916 |
| Dec 6, 2023 | 108.50 | 108.50 | 104.50 | 107.50 | 102.63 | 1,174 |
| Dec 5, 2023 | 108.00 | 108.50 | 105.50 | 108.00 | 103.11 | 3,031 |
| Dec 4, 2023 | 108.50 | 109.00 | 107.00 | 109.00 | 104.06 | 873 |
| Dec 1, 2023 | 107.50 | 109.00 | 107.50 | 107.50 | 102.63 | 695 |
| Nov 30, 2023 | 107.50 | 109.00 | 104.50 | 106.00 | 101.20 | 3,133 |
| Nov 29, 2023 | 108.50 | 109.00 | 107.50 | 109.00 | 104.06 | 1,319 |
| Nov 28, 2023 | 109.00 | 109.50 | 107.50 | 109.50 | 104.54 | 753 |
| Nov 27, 2023 | 108.50 | 109.00 | 107.50 | 109.00 | 104.06 | 2,129 |
| Nov 24, 2023 | 108.00 | 109.50 | 107.50 | 109.50 | 104.54 | 2,173 |
| Nov 23, 2023 | 108.00 | 109.50 | 106.50 | 108.00 | 103.11 | 2,413 |
| Nov 22, 2023 | 107.00 | 109.50 | 107.00 | 108.00 | 103.11 | 2,504 |
| Nov 21, 2023 | 105.00 | 110.00 | 105.00 | 107.00 | 102.15 | 16,234 |
| Nov 20, 2023 | 105.00 | 106.00 | 102.00 | 104.50 | 99.77 | 3,849 |
| Nov 17, 2023 | 104.00 | 105.00 | 102.00 | 105.00 | 100.24 | 5,586 |
| Nov 16, 2023 | 105.50 | 106.00 | 102.50 | 104.50 | 99.77 | 6,279 |
| Nov 15, 2023 | 104.00 | 108.50 | 103.00 | 105.50 | 100.72 | 6,407 |
| Nov 14, 2023 | 104.00 | 104.00 | 100.50 | 103.00 | 98.33 | 1,222 |
| Nov 13, 2023 | 99.40 | 104.50 | 99.00 | 104.00 | 99.29 | 5,625 |
| Nov 10, 2023 | 0.25 Dividend | |||||
| Nov 10, 2023 | 105.00 | 105.00 | 96.00 | 100.50 | 95.95 | 5,688 |
| Nov 9, 2023 | 0.25 Dividend | |||||
| Nov 9, 2023 | 105.00 | 107.50 | 100.00 | 105.00 | 100.01 | 8,654 |
| Nov 8, 2023 | 109.50 | 109.50 | 104.00 | 107.50 | 102.15 | 11,707 |