Stockholm - Delayed Quote SEK
AB SKF (publ) (SKF-B.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 | 205.00 | 207.80 | 203.90 | 205.80 | 205.80 | 1,030,741 |
Nov 14, 2024 | 203.00 | 207.10 | 202.10 | 206.70 | 206.70 | 1,387,014 |
Nov 13, 2024 | 205.50 | 206.70 | 199.95 | 202.80 | 202.80 | 1,056,220 |
Nov 12, 2024 | 210.00 | 210.90 | 205.50 | 206.50 | 206.50 | 1,371,108 |
Nov 11, 2024 | 213.30 | 214.70 | 211.30 | 212.30 | 212.30 | 752,751 |
Nov 8, 2024 | 214.40 | 215.40 | 209.60 | 211.20 | 211.20 | 1,828,163 |
Nov 7, 2024 | 206.90 | 219.00 | 206.90 | 216.00 | 216.00 | 2,213,201 |
Nov 6, 2024 | 208.00 | 215.10 | 206.20 | 206.20 | 206.20 | 2,884,031 |
Nov 5, 2024 | 205.40 | 208.40 | 204.00 | 208.40 | 208.40 | 1,762,093 |
Nov 4, 2024 | 201.30 | 206.10 | 201.30 | 205.50 | 205.50 | 1,176,150 |
Nov 1, 2024 | 202.00 | 203.20 | 201.00 | 201.30 | 201.30 | 629,421 |
Oct 31, 2024 | 205.10 | 205.90 | 201.00 | 201.30 | 201.30 | 2,439,280 |
Oct 30, 2024 | 208.00 | 215.00 | 205.50 | 207.20 | 207.20 | 2,689,604 |
Oct 29, 2024 | 203.50 | 205.50 | 202.20 | 203.30 | 203.30 | 1,897,819 |
Oct 28, 2024 | 202.90 | 203.70 | 200.50 | 203.00 | 203.00 | 927,494 |
Oct 25, 2024 | 198.65 | 202.20 | 197.65 | 201.40 | 201.40 | 1,060,685 |
Oct 24, 2024 | 198.80 | 203.90 | 198.45 | 199.55 | 199.55 | 1,189,703 |
Oct 23, 2024 | 196.65 | 200.50 | 196.65 | 198.80 | 198.80 | 1,091,036 |
Oct 22, 2024 | 197.05 | 199.35 | 195.75 | 197.90 | 197.90 | 882,007 |
Oct 21, 2024 | 199.45 | 201.70 | 196.45 | 197.05 | 197.05 | 1,188,737 |
Oct 18, 2024 | 195.00 | 202.30 | 194.90 | 200.00 | 200.00 | 1,221,575 |
Oct 17, 2024 | 195.75 | 196.50 | 194.20 | 194.90 | 194.90 | 641,990 |
Oct 16, 2024 | 191.75 | 196.00 | 191.10 | 195.20 | 195.20 | 1,071,966 |
Oct 15, 2024 | 197.40 | 197.40 | 193.45 | 194.35 | 194.35 | 1,040,175 |
Oct 14, 2024 | 197.00 | 197.60 | 195.60 | 197.05 | 197.05 | 732,259 |
Oct 11, 2024 | 194.85 | 197.45 | 194.00 | 197.00 | 197.00 | 955,869 |
Oct 10, 2024 | 197.30 | 197.60 | 194.15 | 195.45 | 195.45 | 754,442 |
Oct 9, 2024 | 195.80 | 198.10 | 195.20 | 197.80 | 197.80 | 1,390,413 |
Oct 8, 2024 | 197.95 | 198.20 | 194.75 | 196.00 | 196.00 | 1,607,217 |
Oct 7, 2024 | 202.70 | 202.70 | 198.85 | 201.00 | 201.00 | 762,347 |
Oct 4, 2024 | 198.00 | 203.10 | 197.80 | 202.00 | 202.00 | 1,244,876 |
Oct 3, 2024 | 198.75 | 199.75 | 196.75 | 196.90 | 196.90 | 1,304,319 |
Oct 2, 2024 | 200.00 | 200.90 | 197.75 | 199.45 | 199.45 | 721,235 |
Oct 1, 2024 | 202.30 | 203.10 | 199.30 | 199.60 | 199.60 | 1,062,501 |
Sep 30, 2024 | 204.00 | 204.40 | 201.50 | 202.00 | 202.00 | 989,573 |
Sep 27, 2024 | 202.90 | 205.40 | 202.50 | 204.70 | 204.70 | 1,358,810 |
Sep 26, 2024 | 200.80 | 203.80 | 200.20 | 202.80 | 202.80 | 1,331,790 |
Sep 25, 2024 | 196.55 | 198.75 | 196.35 | 198.10 | 198.10 | 627,857 |
Sep 24, 2024 | 196.25 | 199.20 | 195.85 | 197.10 | 197.10 | 1,407,796 |
Sep 23, 2024 | 193.75 | 194.25 | 191.65 | 193.35 | 193.35 | 1,066,081 |
Sep 20, 2024 | 201.80 | 201.80 | 193.65 | 193.75 | 193.75 | 3,152,076 |
Sep 19, 2024 | 199.95 | 204.10 | 198.80 | 203.40 | 203.40 | 2,467,523 |
Sep 18, 2024 | 196.80 | 199.00 | 194.15 | 197.10 | 197.10 | 3,405,447 |
Sep 17, 2024 | 187.30 | 205.70 | 186.90 | 196.30 | 196.30 | 6,141,676 |
Sep 16, 2024 | 185.00 | 186.70 | 184.45 | 186.70 | 186.70 | 890,489 |
Sep 13, 2024 | 183.05 | 185.50 | 182.90 | 184.80 | 184.80 | 682,718 |
Sep 12, 2024 | 182.65 | 184.00 | 181.20 | 182.45 | 182.45 | 1,038,870 |
Sep 11, 2024 | 179.70 | 181.80 | 178.40 | 179.45 | 179.45 | 1,105,833 |
Sep 10, 2024 | 180.00 | 182.05 | 177.75 | 178.90 | 178.90 | 1,204,415 |
Sep 9, 2024 | 180.50 | 181.40 | 179.50 | 180.35 | 180.35 | 604,978 |
Sep 6, 2024 | 181.60 | 182.05 | 178.20 | 179.10 | 179.10 | 1,359,285 |
Sep 5, 2024 | 183.05 | 184.40 | 180.95 | 182.45 | 182.45 | 1,468,219 |
Sep 4, 2024 | 186.55 | 188.00 | 182.50 | 183.35 | 183.35 | 1,602,140 |
Sep 3, 2024 | 192.95 | 195.00 | 189.10 | 189.95 | 189.95 | 1,192,176 |
Sep 2, 2024 | 193.55 | 193.65 | 189.90 | 192.95 | 192.95 | 1,173,985 |
Aug 30, 2024 | 194.60 | 195.35 | 193.65 | 194.25 | 194.25 | 1,077,317 |
Aug 29, 2024 | 190.15 | 194.70 | 190.15 | 194.45 | 194.45 | 777,305 |
Aug 28, 2024 | 190.75 | 191.60 | 189.80 | 190.15 | 190.15 | 857,466 |
Aug 27, 2024 | 191.95 | 192.80 | 190.45 | 190.45 | 190.45 | 485,781 |
Aug 26, 2024 | 191.55 | 192.05 | 190.85 | 191.60 | 191.60 | 505,293 |
Aug 23, 2024 | 190.80 | 192.65 | 190.25 | 191.95 | 191.95 | 1,091,544 |
Aug 22, 2024 | 191.00 | 192.15 | 190.50 | 190.50 | 190.50 | 666,701 |
Aug 21, 2024 | 190.70 | 192.70 | 190.70 | 191.15 | 191.15 | 620,083 |
Aug 20, 2024 | 191.80 | 193.00 | 190.65 | 190.65 | 190.65 | 592,864 |
Aug 19, 2024 | 190.55 | 192.20 | 190.50 | 191.75 | 191.75 | 519,836 |
Aug 16, 2024 | 191.75 | 192.15 | 189.95 | 190.55 | 190.55 | 604,104 |
Aug 15, 2024 | 188.55 | 193.00 | 188.10 | 191.10 | 191.10 | 772,798 |
Aug 14, 2024 | 187.80 | 188.40 | 187.10 | 188.30 | 188.30 | 670,323 |
Aug 13, 2024 | 187.10 | 187.45 | 185.75 | 186.80 | 186.80 | 763,013 |
Aug 12, 2024 | 187.45 | 187.85 | 186.10 | 186.40 | 186.40 | 466,536 |
Aug 9, 2024 | 188.00 | 189.35 | 186.15 | 186.40 | 186.40 | 909,439 |
Aug 8, 2024 | 186.50 | 187.95 | 184.80 | 187.50 | 187.50 | 992,964 |
Aug 7, 2024 | 187.20 | 188.80 | 186.60 | 188.00 | 188.00 | 900,590 |
Aug 6, 2024 | 189.95 | 190.00 | 184.25 | 185.40 | 185.40 | 915,774 |
Aug 5, 2024 | 183.80 | 188.45 | 180.95 | 188.10 | 188.10 | 1,403,723 |
Aug 2, 2024 | 192.75 | 193.65 | 188.95 | 190.20 | 190.20 | 1,431,004 |
Aug 1, 2024 | 198.05 | 198.80 | 194.00 | 194.65 | 194.65 | 1,074,109 |
Jul 31, 2024 | 200.80 | 202.50 | 198.95 | 198.95 | 198.95 | 1,109,775 |
Jul 30, 2024 | 198.95 | 200.30 | 198.85 | 199.85 | 199.85 | 668,885 |
Jul 29, 2024 | 199.80 | 200.70 | 198.10 | 198.80 | 198.80 | 771,312 |
Jul 26, 2024 | 196.95 | 200.70 | 196.30 | 199.05 | 199.05 | 1,276,885 |
Jul 25, 2024 | 193.00 | 197.15 | 192.05 | 197.15 | 197.15 | 978,562 |
Jul 24, 2024 | 195.10 | 197.85 | 193.45 | 194.70 | 194.70 | 2,012,819 |
Jul 23, 2024 | 202.10 | 202.80 | 199.80 | 201.20 | 201.20 | 954,078 |
Jul 22, 2024 | 199.00 | 203.60 | 199.00 | 202.10 | 202.10 | 811,479 |
Jul 19, 2024 | 205.50 | 205.50 | 197.50 | 198.75 | 198.75 | 2,187,875 |
Jul 18, 2024 | 205.50 | 210.70 | 205.00 | 206.30 | 206.30 | 2,707,361 |
Jul 17, 2024 | 212.50 | 215.80 | 210.40 | 215.10 | 215.10 | 1,153,924 |
Jul 16, 2024 | 211.50 | 214.40 | 210.90 | 214.40 | 214.40 | 804,853 |
Jul 15, 2024 | 214.20 | 215.00 | 212.30 | 212.50 | 212.50 | 581,508 |
Jul 12, 2024 | 209.30 | 216.30 | 207.60 | 216.00 | 216.00 | 1,206,844 |
Jul 11, 2024 | 207.80 | 209.90 | 206.50 | 209.00 | 209.00 | 800,922 |
Jul 10, 2024 | 206.30 | 207.80 | 205.10 | 206.50 | 206.50 | 956,675 |
Jul 9, 2024 | 211.60 | 211.80 | 204.50 | 206.30 | 206.30 | 1,342,057 |
Jul 8, 2024 | 211.10 | 212.90 | 209.90 | 212.90 | 212.90 | 747,432 |
Jul 5, 2024 | 212.90 | 214.10 | 210.20 | 211.10 | 211.10 | 858,141 |
Jul 4, 2024 | 212.80 | 214.60 | 212.40 | 212.40 | 212.40 | 612,009 |
Jul 3, 2024 | 212.10 | 213.90 | 211.30 | 212.40 | 212.40 | 823,245 |
Jul 2, 2024 | 213.00 | 213.60 | 210.00 | 210.10 | 210.10 | 903,866 |
Jul 1, 2024 | 215.30 | 215.60 | 212.90 | 214.10 | 214.10 | 516,967 |
Jun 28, 2024 | 213.10 | 213.40 | 211.40 | 212.80 | 212.80 | 802,820 |
Jun 27, 2024 | 209.40 | 213.00 | 209.20 | 211.90 | 211.90 | 1,033,632 |
Jun 26, 2024 | 211.10 | 211.80 | 207.00 | 208.90 | 208.90 | 1,138,366 |
Jun 25, 2024 | 212.30 | 212.40 | 208.90 | 209.80 | 209.80 | 1,046,441 |
Jun 24, 2024 | 208.70 | 214.10 | 208.70 | 213.00 | 213.00 | 1,140,125 |
Jun 20, 2024 | 211.80 | 215.00 | 210.80 | 214.20 | 214.20 | 3,470,234 |
Jun 19, 2024 | 210.80 | 213.20 | 210.30 | 211.10 | 211.10 | 1,690,561 |
Jun 18, 2024 | 211.50 | 211.80 | 208.30 | 210.00 | 210.00 | 1,225,107 |
Jun 17, 2024 | 208.60 | 210.40 | 207.30 | 210.30 | 210.30 | 1,238,088 |
Jun 14, 2024 | 213.20 | 213.20 | 204.90 | 207.10 | 207.10 | 1,601,541 |
Jun 13, 2024 | 222.30 | 222.30 | 213.20 | 213.30 | 213.30 | 2,812,393 |
Jun 12, 2024 | 223.80 | 225.20 | 222.40 | 222.80 | 222.80 | 1,729,665 |
Jun 11, 2024 | 226.60 | 227.30 | 221.30 | 222.80 | 222.80 | 1,315,563 |
Jun 10, 2024 | 222.80 | 226.80 | 222.00 | 226.00 | 226.00 | 804,137 |
Jun 7, 2024 | 227.20 | 227.80 | 222.80 | 225.60 | 225.60 | 1,313,762 |
Jun 5, 2024 | 223.70 | 229.10 | 223.70 | 225.80 | 225.80 | 1,148,252 |
Jun 4, 2024 | 225.30 | 225.90 | 221.40 | 223.30 | 223.30 | 1,575,349 |
Jun 3, 2024 | 231.40 | 232.40 | 225.30 | 225.60 | 225.60 | 1,718,855 |
May 31, 2024 | 228.80 | 229.60 | 227.10 | 229.30 | 229.30 | 3,413,971 |
May 30, 2024 | 228.60 | 229.90 | 227.60 | 229.00 | 229.00 | 503,629 |
May 29, 2024 | 232.10 | 232.80 | 227.90 | 229.20 | 229.20 | 694,555 |
May 28, 2024 | 232.80 | 233.70 | 230.40 | 233.70 | 233.70 | 1,119,606 |
May 27, 2024 | 232.90 | 232.90 | 231.40 | 232.20 | 232.20 | 569,954 |
May 24, 2024 | 234.10 | 235.90 | 232.00 | 232.70 | 232.70 | 1,097,925 |
May 23, 2024 | 231.90 | 238.70 | 231.90 | 235.10 | 235.10 | 1,762,276 |
May 22, 2024 | 234.70 | 234.80 | 231.70 | 231.90 | 231.90 | 768,927 |
May 21, 2024 | 235.00 | 235.50 | 233.10 | 235.50 | 235.50 | 669,566 |
May 20, 2024 | 232.70 | 235.30 | 232.10 | 235.00 | 235.00 | 814,273 |
May 17, 2024 | 231.80 | 233.30 | 230.10 | 232.60 | 232.60 | 1,532,668 |
May 16, 2024 | 236.30 | 236.30 | 232.90 | 232.90 | 232.90 | 669,610 |
May 15, 2024 | 237.00 | 237.80 | 235.20 | 236.10 | 236.10 | 807,767 |
May 14, 2024 | 234.30 | 236.30 | 232.80 | 236.30 | 236.30 | 811,987 |
May 13, 2024 | 237.80 | 237.90 | 233.30 | 234.50 | 234.50 | 905,098 |
May 10, 2024 | 240.00 | 240.00 | 237.40 | 237.70 | 237.70 | 1,308,008 |
May 8, 2024 | 238.60 | 240.40 | 237.70 | 237.70 | 237.70 | 772,386 |
May 7, 2024 | 236.00 | 239.50 | 234.60 | 238.80 | 238.80 | 1,123,070 |
May 6, 2024 | 232.10 | 235.20 | 230.90 | 234.40 | 234.40 | 793,544 |
May 3, 2024 | 231.20 | 232.70 | 228.50 | 230.60 | 230.60 | 672,805 |
May 2, 2024 | 230.00 | 233.20 | 228.10 | 229.70 | 229.70 | 1,560,988 |
Apr 30, 2024 | 230.40 | 232.50 | 228.30 | 230.00 | 230.00 | 1,326,205 |
Apr 29, 2024 | 226.70 | 230.40 | 226.70 | 229.00 | 229.00 | 890,461 |
Apr 26, 2024 | 230.00 | 231.20 | 223.30 | 225.20 | 225.20 | 1,893,723 |
Apr 25, 2024 | 223.00 | 225.20 | 218.30 | 219.60 | 219.60 | 1,313,759 |
Apr 24, 2024 | 226.00 | 226.00 | 222.50 | 224.50 | 224.50 | 954,712 |
Apr 23, 2024 | 223.20 | 225.30 | 221.20 | 224.60 | 224.60 | 1,002,678 |
Apr 22, 2024 | 220.90 | 224.40 | 213.40 | 222.30 | 222.30 | 2,578,353 |
Apr 19, 2024 | 216.70 | 219.50 | 214.20 | 219.50 | 219.50 | 1,472,435 |
Apr 18, 2024 | 220.60 | 221.90 | 218.10 | 219.60 | 219.60 | 866,417 |
Apr 17, 2024 | 216.80 | 221.30 | 216.80 | 219.30 | 219.30 | 851,416 |
Apr 16, 2024 | 218.90 | 219.50 | 215.80 | 216.80 | 216.80 | 897,511 |
Apr 15, 2024 | 220.00 | 224.90 | 220.00 | 222.20 | 222.20 | 763,947 |
Apr 12, 2024 | 220.80 | 223.00 | 218.30 | 218.70 | 218.70 | 761,950 |
Apr 11, 2024 | 224.20 | 225.80 | 216.40 | 219.00 | 219.00 | 1,293,788 |
Apr 10, 2024 | 225.30 | 226.90 | 222.00 | 224.20 | 224.20 | 758,082 |
Apr 9, 2024 | 226.40 | 226.60 | 223.00 | 223.80 | 223.80 | 1,079,439 |
Apr 8, 2024 | 227.90 | 228.70 | 225.40 | 226.40 | 226.40 | 1,058,936 |
Apr 5, 2024 | 224.80 | 228.80 | 224.00 | 228.50 | 228.50 | 1,193,485 |
Apr 4, 2024 | 223.50 | 228.10 | 222.90 | 227.60 | 227.60 | 1,391,827 |
Apr 3, 2024 | 221.90 | 223.00 | 219.10 | 222.50 | 222.50 | 832,005 |
Apr 2, 2024 | 219.60 | 224.00 | 218.80 | 222.60 | 222.60 | 1,761,523 |
Mar 28, 2024 | 221.30 | 223.30 | 218.40 | 218.50 | 218.50 | 701,433 |
Mar 27, 2024 | 7.50 Dividend | |||||
Mar 27, 2024 | 221.30 | 223.20 | 220.10 | 221.00 | 221.00 | 1,246,582 |
Mar 26, 2024 | 226.70 | 230.50 | 224.10 | 229.60 | 222.10 | 1,538,112 |
Mar 25, 2024 | 232.10 | 232.40 | 226.00 | 227.30 | 219.88 | 1,204,528 |
Mar 22, 2024 | 231.40 | 233.40 | 228.00 | 231.80 | 224.23 | 1,208,329 |
Mar 21, 2024 | 231.50 | 232.40 | 228.50 | 232.40 | 224.81 | 1,144,121 |
Mar 20, 2024 | 227.60 | 229.90 | 226.00 | 228.10 | 220.65 | 980,337 |
Mar 19, 2024 | 225.60 | 229.30 | 223.90 | 227.60 | 220.17 | 2,466,158 |
Mar 18, 2024 | 236.50 | 239.00 | 230.70 | 232.00 | 224.42 | 1,847,766 |
Mar 15, 2024 | 232.80 | 238.20 | 232.80 | 236.50 | 228.77 | 1,887,155 |
Mar 14, 2024 | 233.10 | 233.60 | 230.90 | 232.70 | 225.10 | 1,220,464 |
Mar 13, 2024 | 234.80 | 236.30 | 232.30 | 232.80 | 225.20 | 1,327,919 |
Mar 12, 2024 | 228.10 | 235.00 | 227.60 | 234.50 | 226.84 | 2,581,363 |
Mar 11, 2024 | 225.40 | 227.50 | 224.50 | 227.10 | 219.68 | 1,059,959 |
Mar 8, 2024 | 224.80 | 226.60 | 224.20 | 225.20 | 217.84 | 961,061 |
Mar 7, 2024 | 223.50 | 224.60 | 222.40 | 224.50 | 217.17 | 1,210,718 |
Mar 6, 2024 | 223.30 | 224.90 | 223.10 | 224.50 | 217.17 | 1,138,922 |
Mar 5, 2024 | 222.70 | 224.40 | 221.70 | 223.50 | 216.20 | 1,118,947 |
Mar 4, 2024 | 226.30 | 227.00 | 224.10 | 225.50 | 218.13 | 812,321 |
Mar 1, 2024 | 227.30 | 228.10 | 225.20 | 225.30 | 217.94 | 930,108 |
Feb 29, 2024 | 227.00 | 228.30 | 224.70 | 225.80 | 218.42 | 1,383,092 |
Feb 28, 2024 | 223.80 | 226.50 | 223.50 | 226.10 | 218.71 | 788,454 |
Feb 27, 2024 | 221.70 | 223.90 | 221.00 | 223.80 | 216.49 | 1,020,949 |
Feb 26, 2024 | 221.50 | 223.10 | 219.40 | 221.40 | 214.17 | 811,853 |
Feb 23, 2024 | 218.00 | 222.10 | 216.30 | 221.60 | 214.36 | 1,196,015 |
Feb 22, 2024 | 219.30 | 221.40 | 215.20 | 215.30 | 208.27 | 1,210,338 |
Feb 21, 2024 | 216.40 | 218.40 | 216.20 | 217.20 | 210.11 | 725,825 |
Feb 20, 2024 | 217.00 | 218.10 | 214.60 | 216.40 | 209.33 | 647,155 |
Feb 19, 2024 | 216.70 | 219.00 | 216.70 | 217.70 | 210.59 | 727,457 |
Feb 16, 2024 | 217.60 | 220.20 | 217.20 | 218.40 | 211.27 | 1,449,260 |
Feb 15, 2024 | 213.60 | 217.80 | 213.60 | 216.40 | 209.33 | 1,194,264 |
Feb 14, 2024 | 211.20 | 213.20 | 210.20 | 212.60 | 205.66 | 906,806 |
Feb 13, 2024 | 209.10 | 211.50 | 208.70 | 209.80 | 202.95 | 1,066,462 |
Feb 12, 2024 | 209.00 | 210.00 | 208.00 | 209.80 | 202.95 | 1,152,328 |
Feb 9, 2024 | 209.90 | 210.50 | 207.80 | 208.30 | 201.50 | 754,341 |
Feb 8, 2024 | 209.50 | 211.50 | 207.70 | 209.90 | 203.04 | 930,655 |
Feb 7, 2024 | 213.50 | 213.70 | 208.50 | 208.90 | 202.08 | 1,717,893 |
Feb 6, 2024 | 211.00 | 214.00 | 208.90 | 213.50 | 206.53 | 1,766,296 |
Feb 5, 2024 | 209.90 | 209.90 | 204.30 | 206.30 | 199.56 | 1,645,616 |
Feb 2, 2024 | 208.00 | 211.40 | 207.50 | 209.90 | 203.04 | 1,295,768 |
Feb 1, 2024 | 203.70 | 208.00 | 202.20 | 206.60 | 199.85 | 2,350,250 |
Jan 31, 2024 | 208.60 | 212.60 | 204.40 | 205.90 | 199.17 | 4,732,903 |
Jan 30, 2024 | 199.20 | 199.20 | 196.85 | 197.30 | 190.86 | 1,520,533 |
Jan 29, 2024 | 201.00 | 201.00 | 196.10 | 198.50 | 192.02 | 1,256,206 |
Jan 26, 2024 | 201.20 | 202.30 | 198.80 | 201.10 | 194.53 | 1,355,943 |
Jan 25, 2024 | 195.85 | 201.70 | 195.55 | 200.90 | 194.34 | 1,998,660 |
Jan 24, 2024 | 197.60 | 198.55 | 195.25 | 196.15 | 189.74 | 1,047,793 |
Jan 23, 2024 | 197.30 | 198.00 | 195.05 | 195.25 | 188.87 | 966,668 |
Jan 22, 2024 | 194.00 | 196.50 | 193.90 | 195.80 | 189.40 | 974,385 |
Jan 19, 2024 | 193.95 | 195.00 | 192.50 | 192.70 | 186.41 | 1,088,769 |
Jan 18, 2024 | 189.15 | 194.80 | 188.25 | 193.65 | 187.32 | 1,781,727 |
Jan 17, 2024 | 189.45 | 190.70 | 186.85 | 189.05 | 182.87 | 1,158,080 |
Jan 16, 2024 | 193.40 | 194.10 | 190.60 | 191.40 | 185.15 | 1,383,208 |
Jan 15, 2024 | 196.10 | 196.30 | 194.65 | 194.85 | 188.49 | 732,854 |
Jan 12, 2024 | 195.10 | 197.50 | 195.10 | 195.95 | 189.55 | 1,171,264 |
Jan 11, 2024 | 199.05 | 199.85 | 194.60 | 194.75 | 188.39 | 1,843,034 |
Jan 10, 2024 | 200.00 | 201.30 | 196.35 | 198.10 | 191.63 | 1,205,510 |
Jan 9, 2024 | 201.10 | 201.10 | 196.45 | 198.15 | 191.68 | 1,145,720 |
Jan 8, 2024 | 198.20 | 202.20 | 197.00 | 202.20 | 195.60 | 1,258,336 |
Jan 5, 2024 | 199.45 | 200.50 | 196.65 | 196.65 | 190.23 | 660,061 |
Jan 4, 2024 | 199.40 | 200.30 | 197.35 | 199.40 | 192.89 | 1,843,077 |
Jan 3, 2024 | 201.10 | 202.10 | 196.85 | 199.40 | 192.89 | 2,131,870 |
Jan 2, 2024 | 202.10 | 204.40 | 200.10 | 201.70 | 195.11 | 954,609 |
Dec 29, 2023 | 203.10 | 203.80 | 201.30 | 201.30 | 194.72 | 808,093 |
Dec 28, 2023 | 204.80 | 205.30 | 202.40 | 202.50 | 195.89 | 1,028,523 |
Dec 27, 2023 | 205.00 | 206.30 | 203.60 | 204.30 | 197.63 | 730,107 |
Dec 22, 2023 | 204.10 | 205.70 | 204.00 | 204.30 | 197.63 | 553,669 |
Dec 21, 2023 | 206.60 | 207.00 | 203.60 | 205.10 | 198.40 | 831,915 |
Dec 20, 2023 | 206.60 | 207.80 | 205.40 | 207.60 | 200.82 | 1,175,791 |
Dec 19, 2023 | 205.50 | 207.70 | 204.10 | 206.60 | 199.85 | 1,237,836 |
Dec 18, 2023 | 206.00 | 207.30 | 204.50 | 205.50 | 198.79 | 1,018,062 |
Dec 15, 2023 | 205.40 | 207.20 | 204.70 | 206.90 | 200.14 | 2,170,733 |
Dec 14, 2023 | 205.00 | 208.80 | 202.70 | 204.60 | 197.92 | 2,278,338 |
Dec 13, 2023 | 204.50 | 204.70 | 202.20 | 202.50 | 195.89 | 1,271,060 |
Dec 12, 2023 | 205.00 | 205.70 | 203.40 | 204.50 | 197.82 | 1,783,444 |
Dec 11, 2023 | 202.10 | 204.50 | 199.85 | 204.40 | 197.72 | 1,569,394 |
Dec 8, 2023 | 202.00 | 204.20 | 200.10 | 203.00 | 196.37 | 2,210,021 |
Dec 7, 2023 | 202.50 | 205.20 | 201.90 | 204.30 | 197.63 | 1,075,585 |
Dec 6, 2023 | 199.80 | 204.50 | 198.75 | 202.60 | 195.98 | 1,622,451 |
Dec 5, 2023 | 195.00 | 197.05 | 194.70 | 196.30 | 189.89 | 945,852 |
Dec 4, 2023 | 198.90 | 200.40 | 196.40 | 196.70 | 190.27 | 1,494,957 |
Dec 1, 2023 | 197.35 | 199.75 | 196.80 | 199.65 | 193.13 | 1,335,972 |
Nov 30, 2023 | 195.75 | 197.60 | 194.90 | 197.10 | 190.66 | 2,508,804 |
Nov 29, 2023 | 192.50 | 196.05 | 191.50 | 195.50 | 189.11 | 1,168,124 |
Nov 28, 2023 | 192.95 | 193.35 | 190.90 | 193.15 | 186.84 | 753,482 |
Nov 27, 2023 | 191.00 | 192.70 | 190.75 | 192.30 | 186.02 | 636,167 |
Nov 24, 2023 | 191.00 | 191.70 | 190.35 | 191.60 | 185.34 | 609,593 |
Nov 23, 2023 | 190.30 | 191.50 | 190.00 | 191.00 | 184.76 | 681,735 |
Nov 22, 2023 | 190.15 | 192.20 | 189.55 | 189.55 | 183.36 | 1,001,447 |
Nov 21, 2023 | 190.00 | 191.20 | 189.35 | 189.35 | 183.16 | 1,228,629 |
Nov 20, 2023 | 190.35 | 191.25 | 188.95 | 189.85 | 183.65 | 905,364 |
Nov 17, 2023 | 187.45 | 190.35 | 187.35 | 190.00 | 183.79 | 919,456 |
Nov 16, 2023 | 190.05 | 190.20 | 186.65 | 187.05 | 180.94 | 1,392,728 |
Nov 15, 2023 | 188.50 | 191.90 | 187.85 | 190.20 | 183.99 | 1,781,245 |