Stockholm - Delayed Quote • SEK
Holmen AB (publ) (HOLM-B.ST)
At close: April 26 at 5:29 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 414.40 | 431.00 | 414.00 | 418.60 | 418.60 | 356,541 |
| Apr 25, 2024 | 418.00 | 426.60 | 418.00 | 424.40 | 424.40 | 204,033 |
| Apr 24, 2024 | 419.40 | 421.40 | 417.00 | 418.00 | 418.00 | 126,287 |
| Apr 23, 2024 | 419.80 | 422.60 | 416.40 | 418.00 | 418.00 | 133,216 |
| Apr 22, 2024 | 416.20 | 421.80 | 416.20 | 419.80 | 419.80 | 207,936 |
| Apr 19, 2024 | 409.20 | 416.20 | 406.60 | 416.20 | 416.20 | 204,099 |
| Apr 18, 2024 | 415.00 | 416.00 | 407.60 | 410.60 | 410.60 | 147,712 |
| Apr 17, 2024 | 3.00 Dividend | |||||
| Apr 17, 2024 | 415.00 | 418.20 | 413.00 | 413.00 | 413.00 | 170,067 |
| Apr 16, 2024 | 426.00 | 427.40 | 420.60 | 424.60 | 421.60 | 211,708 |
| Apr 15, 2024 | 431.80 | 434.20 | 429.20 | 430.20 | 427.16 | 114,302 |
| Apr 12, 2024 | 437.20 | 438.60 | 430.20 | 431.40 | 428.35 | 131,504 |
| Apr 11, 2024 | 435.00 | 436.80 | 429.20 | 433.60 | 430.54 | 224,682 |
| Apr 10, 2024 | 439.20 | 441.40 | 432.00 | 435.00 | 431.93 | 211,314 |
| Apr 9, 2024 | 437.00 | 439.40 | 434.60 | 438.40 | 435.30 | 275,712 |
| Apr 8, 2024 | 439.20 | 441.00 | 435.00 | 437.00 | 433.91 | 142,198 |
| Apr 5, 2024 | 431.40 | 439.00 | 431.00 | 438.00 | 434.91 | 350,163 |
| Apr 4, 2024 | 434.00 | 435.40 | 431.00 | 433.20 | 430.14 | 306,389 |
| Apr 3, 2024 | 435.00 | 437.80 | 432.20 | 433.00 | 429.94 | 353,778 |
| Apr 2, 2024 | 436.20 | 446.00 | 432.20 | 435.20 | 432.13 | 251,255 |
| Mar 28, 2024 | 445.20 | 445.30 | 435.10 | 435.40 | 432.32 | 106,517 |
| Mar 27, 2024 | 446.80 | 452.90 | 443.60 | 445.20 | 442.05 | 94,654 |
| Mar 26, 2024 | 447.50 | 450.00 | 444.30 | 446.80 | 443.64 | 142,877 |
| Mar 25, 2024 | 444.00 | 450.00 | 443.00 | 447.50 | 444.34 | 126,135 |
| Mar 22, 2024 | 443.60 | 446.00 | 431.70 | 444.30 | 441.16 | 137,804 |
| Mar 21, 2024 | 436.00 | 444.70 | 435.90 | 443.60 | 440.47 | 168,656 |
| Mar 20, 2024 | 429.00 | 434.50 | 428.00 | 432.40 | 429.34 | 145,597 |
| Mar 19, 2024 | 421.20 | 428.30 | 418.90 | 428.30 | 425.27 | 115,267 |
| Mar 18, 2024 | 423.50 | 425.00 | 421.00 | 421.20 | 418.22 | 61,028 |
| Mar 15, 2024 | 420.30 | 426.50 | 419.80 | 423.50 | 420.51 | 261,072 |
| Mar 14, 2024 | 426.90 | 429.20 | 419.90 | 420.40 | 417.43 | 168,422 |
| Mar 13, 2024 | 418.90 | 427.40 | 416.90 | 426.60 | 423.59 | 223,588 |
| Mar 12, 2024 | 416.90 | 421.00 | 416.40 | 418.40 | 415.44 | 198,229 |
| Mar 11, 2024 | 415.90 | 417.90 | 411.80 | 415.40 | 412.46 | 117,782 |
| Mar 8, 2024 | 414.40 | 419.40 | 413.70 | 415.90 | 412.96 | 194,319 |
| Mar 7, 2024 | 404.40 | 417.10 | 402.10 | 414.30 | 411.37 | 176,973 |
| Mar 6, 2024 | 409.00 | 412.90 | 404.80 | 404.80 | 401.94 | 114,312 |
| Mar 5, 2024 | 410.00 | 411.80 | 405.00 | 408.30 | 405.42 | 120,689 |
| Mar 4, 2024 | 417.00 | 418.40 | 407.70 | 411.30 | 408.39 | 142,400 |
| Mar 1, 2024 | 418.00 | 418.30 | 412.60 | 417.40 | 414.45 | 131,253 |
| Feb 29, 2024 | 413.90 | 417.20 | 407.00 | 415.80 | 412.86 | 484,316 |
| Feb 28, 2024 | 412.00 | 414.70 | 411.70 | 413.00 | 410.08 | 138,289 |
| Feb 27, 2024 | 402.90 | 413.00 | 400.50 | 412.40 | 409.49 | 148,703 |
| Feb 26, 2024 | 404.00 | 406.00 | 402.00 | 402.90 | 400.05 | 93,810 |
| Feb 23, 2024 | 403.20 | 407.40 | 401.80 | 404.80 | 401.94 | 117,851 |
| Feb 22, 2024 | 407.70 | 412.30 | 402.10 | 403.20 | 400.35 | 124,848 |
| Feb 21, 2024 | 404.00 | 405.80 | 400.90 | 405.00 | 402.14 | 144,988 |
| Feb 20, 2024 | 404.40 | 405.60 | 399.10 | 403.30 | 400.45 | 122,946 |
| Feb 19, 2024 | 403.10 | 405.50 | 400.10 | 404.40 | 401.54 | 105,674 |
| Feb 16, 2024 | 401.60 | 405.60 | 401.10 | 403.30 | 400.45 | 293,280 |
| Feb 15, 2024 | 396.80 | 402.30 | 395.00 | 401.20 | 398.37 | 151,271 |
| Feb 14, 2024 | 395.40 | 398.70 | 395.40 | 396.80 | 394.00 | 117,499 |
| Feb 13, 2024 | 403.20 | 409.80 | 395.40 | 397.70 | 394.89 | 163,655 |
| Feb 12, 2024 | 395.40 | 404.40 | 394.90 | 403.20 | 400.35 | 191,931 |
| Feb 9, 2024 | 395.60 | 396.70 | 392.00 | 395.10 | 392.31 | 141,173 |
| Feb 8, 2024 | 401.60 | 402.40 | 395.60 | 396.10 | 393.30 | 158,644 |
| Feb 7, 2024 | 401.00 | 405.20 | 398.50 | 401.10 | 398.27 | 207,908 |
| Feb 6, 2024 | 402.70 | 406.40 | 399.40 | 400.80 | 397.97 | 218,916 |
| Feb 5, 2024 | 400.00 | 402.80 | 396.80 | 397.80 | 394.99 | 148,982 |
| Feb 2, 2024 | 404.80 | 406.20 | 400.30 | 401.70 | 398.86 | 133,183 |
| Feb 1, 2024 | 404.60 | 407.60 | 397.10 | 404.10 | 401.24 | 254,678 |
| Jan 31, 2024 | 400.30 | 414.20 | 398.80 | 411.60 | 408.69 | 362,790 |
| Jan 30, 2024 | 420.80 | 421.20 | 412.40 | 414.80 | 411.87 | 170,081 |
| Jan 29, 2024 | 417.90 | 425.00 | 412.50 | 422.80 | 419.81 | 208,373 |
| Jan 26, 2024 | 406.30 | 418.70 | 400.20 | 418.20 | 415.25 | 302,458 |
| Jan 25, 2024 | 411.30 | 414.90 | 391.60 | 408.10 | 405.22 | 549,191 |
| Jan 24, 2024 | 415.00 | 418.00 | 410.20 | 411.30 | 408.39 | 98,010 |
| Jan 23, 2024 | 412.00 | 414.20 | 407.00 | 412.00 | 409.09 | 154,127 |
| Jan 22, 2024 | 407.10 | 410.50 | 401.20 | 410.40 | 407.50 | 205,880 |
| Jan 19, 2024 | 408.90 | 410.60 | 404.60 | 406.60 | 403.73 | 106,328 |
| Jan 18, 2024 | 415.90 | 417.20 | 408.20 | 409.60 | 406.71 | 249,503 |
| Jan 17, 2024 | 412.00 | 416.40 | 405.10 | 416.10 | 413.16 | 180,987 |
| Jan 16, 2024 | 418.10 | 418.60 | 414.00 | 415.30 | 412.37 | 126,636 |
| Jan 15, 2024 | 417.30 | 419.30 | 416.00 | 418.60 | 415.64 | 77,563 |
| Jan 12, 2024 | 411.00 | 418.40 | 411.00 | 418.40 | 415.44 | 142,449 |
| Jan 11, 2024 | 413.50 | 415.70 | 409.30 | 410.70 | 407.80 | 216,778 |
| Jan 10, 2024 | 422.30 | 422.30 | 409.70 | 410.10 | 407.20 | 235,561 |
| Jan 9, 2024 | 430.50 | 430.50 | 421.60 | 423.60 | 420.61 | 133,745 |
| Jan 8, 2024 | 428.70 | 431.20 | 425.90 | 430.60 | 427.56 | 95,913 |
| Jan 5, 2024 | 432.70 | 432.70 | 427.00 | 427.70 | 424.68 | 60,907 |
| Jan 4, 2024 | 425.20 | 433.70 | 425.20 | 433.70 | 430.64 | 223,227 |
| Jan 3, 2024 | 426.00 | 429.80 | 424.00 | 425.20 | 422.20 | 115,131 |
| Jan 2, 2024 | 427.00 | 431.70 | 426.50 | 430.70 | 427.66 | 90,714 |
| Dec 29, 2023 | 430.00 | 431.80 | 425.00 | 425.70 | 422.69 | 129,920 |
| Dec 28, 2023 | 430.90 | 433.70 | 428.30 | 431.10 | 428.05 | 76,725 |
| Dec 27, 2023 | 431.20 | 434.00 | 430.70 | 431.60 | 428.55 | 89,006 |
| Dec 22, 2023 | 429.20 | 432.70 | 427.60 | 431.20 | 428.15 | 61,747 |
| Dec 21, 2023 | 428.10 | 430.60 | 426.70 | 429.40 | 426.37 | 94,019 |
| Dec 20, 2023 | 434.00 | 434.60 | 427.90 | 430.10 | 427.06 | 145,896 |
| Dec 19, 2023 | 432.40 | 440.10 | 432.40 | 435.00 | 431.93 | 525,812 |
| Dec 18, 2023 | 432.20 | 436.50 | 430.60 | 432.40 | 429.34 | 94,879 |
| Dec 15, 2023 | 427.90 | 433.20 | 426.50 | 432.20 | 429.15 | 563,525 |
| Dec 14, 2023 | 433.80 | 437.30 | 423.60 | 427.20 | 424.18 | 331,602 |
| Dec 13, 2023 | 430.00 | 431.00 | 423.80 | 425.00 | 422.00 | 282,213 |
| Dec 12, 2023 | 442.00 | 442.70 | 421.90 | 430.30 | 427.26 | 646,073 |
| Dec 11, 2023 | 442.80 | 450.00 | 441.90 | 448.80 | 445.63 | 211,573 |
| Dec 8, 2023 | 434.30 | 444.80 | 433.60 | 443.80 | 440.66 | 116,292 |
| Dec 7, 2023 | 434.60 | 437.00 | 429.50 | 434.30 | 431.23 | 129,800 |
| Dec 6, 2023 | 436.40 | 438.90 | 433.00 | 435.90 | 432.82 | 154,977 |
| Dec 5, 2023 | 436.80 | 439.50 | 431.50 | 434.80 | 431.73 | 173,184 |
| Dec 4, 2023 | 443.90 | 443.90 | 438.20 | 438.30 | 435.20 | 127,219 |
| Dec 1, 2023 | 439.90 | 447.90 | 438.90 | 445.60 | 442.45 | 137,776 |
| Nov 30, 2023 | 438.90 | 439.90 | 428.90 | 439.90 | 436.79 | 1,436,651 |
| Nov 29, 2023 | 433.80 | 443.80 | 430.90 | 440.60 | 437.49 | 249,169 |
| Nov 28, 2023 | 426.10 | 434.00 | 425.80 | 433.70 | 430.64 | 138,266 |
| Nov 27, 2023 | 428.50 | 428.50 | 425.00 | 426.80 | 423.78 | 107,204 |
| Nov 24, 2023 | 428.90 | 430.30 | 426.90 | 428.50 | 425.47 | 77,534 |
| Nov 23, 2023 | 429.30 | 432.80 | 426.10 | 429.50 | 426.47 | 100,429 |
| Nov 22, 2023 | 430.30 | 435.00 | 427.50 | 429.30 | 426.27 | 150,243 |
| Nov 21, 2023 | 427.00 | 433.60 | 426.90 | 430.70 | 427.66 | 141,076 |
| Nov 20, 2023 | 428.00 | 431.90 | 426.90 | 426.90 | 423.88 | 104,735 |
| Nov 17, 2023 | 421.00 | 431.60 | 421.00 | 429.80 | 426.76 | 105,360 |
| Nov 16, 2023 | 423.40 | 428.40 | 417.80 | 421.00 | 418.03 | 162,356 |
| Nov 15, 2023 | 429.00 | 429.50 | 422.70 | 423.40 | 420.41 | 157,971 |
| Nov 14, 2023 | 420.30 | 429.00 | 414.40 | 429.00 | 425.97 | 146,131 |
| Nov 13, 2023 | 421.70 | 423.50 | 419.10 | 420.30 | 417.33 | 93,265 |
| Nov 10, 2023 | 416.00 | 423.10 | 415.40 | 421.60 | 418.62 | 94,193 |
| Nov 9, 2023 | 420.10 | 424.40 | 420.00 | 423.10 | 420.11 | 111,858 |
| Nov 8, 2023 | 426.30 | 426.30 | 417.70 | 420.10 | 417.13 | 111,168 |
| Nov 7, 2023 | 425.40 | 430.40 | 421.90 | 423.00 | 420.01 | 82,597 |
| Nov 6, 2023 | 424.00 | 430.10 | 421.10 | 429.60 | 426.56 | 85,684 |
| Nov 3, 2023 | 426.90 | 428.40 | 423.10 | 423.40 | 420.41 | 63,894 |
| Nov 2, 2023 | 423.40 | 430.00 | 423.40 | 426.90 | 423.88 | 113,059 |
| Nov 1, 2023 | 421.80 | 423.60 | 418.90 | 421.50 | 418.52 | 98,314 |
| Oct 31, 2023 | 419.20 | 422.70 | 415.30 | 420.70 | 417.73 | 148,754 |
| Oct 30, 2023 | 420.00 | 422.70 | 415.40 | 419.20 | 416.24 | 111,624 |
| Oct 27, 2023 | 411.30 | 421.70 | 408.00 | 419.50 | 416.54 | 144,968 |
| Oct 26, 2023 | 409.30 | 420.10 | 408.00 | 410.80 | 407.90 | 214,711 |
| Oct 25, 2023 | 434.40 | 434.40 | 404.00 | 409.10 | 406.21 | 213,274 |
| Oct 24, 2023 | 398.30 | 408.90 | 398.30 | 408.80 | 405.91 | 193,317 |
| Oct 23, 2023 | 403.10 | 404.00 | 395.70 | 398.30 | 395.49 | 227,966 |
| Oct 20, 2023 | 411.80 | 412.70 | 402.70 | 403.10 | 400.25 | 217,111 |
| Oct 19, 2023 | 420.30 | 420.80 | 413.20 | 415.40 | 412.46 | 127,980 |
| Oct 18, 2023 | 433.10 | 433.10 | 419.80 | 422.00 | 419.02 | 141,114 |
| Oct 17, 2023 | 433.00 | 433.60 | 427.10 | 433.10 | 430.04 | 122,524 |
| Oct 16, 2023 | 432.80 | 438.40 | 432.80 | 435.10 | 432.03 | 107,642 |
| Oct 13, 2023 | 435.80 | 438.40 | 432.80 | 432.80 | 429.74 | 304,039 |
| Oct 12, 2023 | 440.00 | 446.10 | 435.50 | 435.80 | 432.72 | 155,521 |
| Oct 11, 2023 | 428.20 | 440.80 | 427.60 | 437.50 | 434.41 | 226,656 |
| Oct 10, 2023 | 427.80 | 432.00 | 427.80 | 428.20 | 425.17 | 150,335 |
| Oct 9, 2023 | 420.00 | 425.70 | 419.00 | 425.00 | 422.00 | 113,713 |
| Oct 6, 2023 | 418.60 | 423.80 | 412.40 | 421.80 | 418.82 | 224,477 |
| Oct 5, 2023 | 418.20 | 423.30 | 417.80 | 421.90 | 418.92 | 128,105 |
| Oct 4, 2023 | 410.00 | 420.70 | 409.20 | 416.90 | 413.95 | 108,625 |
| Oct 3, 2023 | 420.20 | 420.20 | 410.00 | 411.10 | 408.20 | 196,972 |
| Oct 2, 2023 | 425.80 | 429.80 | 418.60 | 420.20 | 417.23 | 152,487 |
| Sep 29, 2023 | 420.30 | 428.60 | 420.30 | 425.80 | 422.79 | 260,619 |
| Sep 28, 2023 | 417.50 | 421.50 | 413.90 | 420.30 | 417.33 | 146,719 |
| Sep 27, 2023 | 422.10 | 425.80 | 415.00 | 416.20 | 413.26 | 104,743 |
| Sep 26, 2023 | 421.00 | 425.00 | 418.30 | 422.10 | 419.12 | 132,444 |
| Sep 25, 2023 | 416.30 | 421.70 | 416.00 | 421.10 | 418.12 | 147,193 |
| Sep 22, 2023 | 426.90 | 427.20 | 418.60 | 419.60 | 416.64 | 108,166 |
| Sep 21, 2023 | 427.00 | 431.90 | 425.10 | 429.00 | 425.97 | 96,458 |
| Sep 20, 2023 | 425.80 | 430.40 | 424.50 | 429.20 | 426.17 | 113,782 |
| Sep 19, 2023 | 425.40 | 430.40 | 424.60 | 425.00 | 422.00 | 118,283 |
| Sep 18, 2023 | 425.00 | 428.70 | 424.50 | 425.40 | 422.39 | 65,649 |
| Sep 15, 2023 | 418.00 | 426.60 | 417.90 | 425.00 | 422.00 | 963,660 |
| Sep 14, 2023 | 408.30 | 416.50 | 408.00 | 415.70 | 412.76 | 257,179 |
| Sep 13, 2023 | 407.20 | 408.90 | 403.80 | 407.80 | 404.92 | 231,922 |
| Sep 12, 2023 | 411.70 | 413.30 | 406.00 | 407.20 | 404.32 | 214,605 |
| Sep 11, 2023 | 406.00 | 413.50 | 404.80 | 411.70 | 408.79 | 115,361 |
| Sep 8, 2023 | 411.50 | 413.20 | 406.10 | 406.50 | 403.63 | 146,918 |
| Sep 7, 2023 | 419.00 | 420.00 | 410.40 | 411.50 | 408.59 | 165,072 |
| Sep 6, 2023 | 414.90 | 416.90 | 408.70 | 416.50 | 413.56 | 101,727 |
| Sep 5, 2023 | 416.00 | 418.50 | 413.80 | 414.90 | 411.97 | 133,847 |
| Sep 4, 2023 | 415.00 | 419.70 | 414.50 | 416.00 | 413.06 | 69,215 |
| Sep 1, 2023 | 416.60 | 418.90 | 413.60 | 414.80 | 411.87 | 96,370 |
| Aug 31, 2023 | 415.00 | 419.10 | 412.40 | 415.50 | 412.56 | 325,427 |
| Aug 30, 2023 | 409.00 | 416.00 | 409.00 | 412.90 | 409.98 | 131,537 |
| Aug 29, 2023 | 404.40 | 411.40 | 403.00 | 409.60 | 406.71 | 124,794 |
| Aug 28, 2023 | 404.70 | 408.40 | 403.20 | 403.50 | 400.65 | 77,476 |
| Aug 25, 2023 | 395.60 | 405.80 | 395.60 | 403.30 | 400.45 | 163,652 |
| Aug 24, 2023 | 395.60 | 400.40 | 395.50 | 397.00 | 394.20 | 171,641 |
| Aug 23, 2023 | 398.60 | 401.20 | 395.40 | 395.60 | 392.80 | 310,533 |
| Aug 22, 2023 | 392.50 | 399.10 | 392.50 | 398.60 | 395.78 | 177,267 |
| Aug 21, 2023 | 390.00 | 399.90 | 389.80 | 392.50 | 389.73 | 193,230 |
| Aug 18, 2023 | 386.60 | 396.55 | 385.30 | 394.50 | 391.71 | 1,329,085 |
| Aug 17, 2023 | 384.70 | 403.50 | 383.70 | 392.90 | 390.12 | 409,816 |
| Aug 16, 2023 | 378.00 | 385.50 | 378.00 | 383.60 | 380.89 | 149,284 |
| Aug 15, 2023 | 380.40 | 384.70 | 375.60 | 382.90 | 380.19 | 151,856 |
| Aug 14, 2023 | 381.70 | 386.40 | 377.80 | 380.60 | 377.91 | 165,880 |
| Aug 11, 2023 | 388.90 | 388.90 | 377.10 | 382.90 | 380.19 | 305,130 |
| Aug 10, 2023 | 396.50 | 397.80 | 392.60 | 395.40 | 392.61 | 119,031 |
| Aug 9, 2023 | 396.00 | 403.40 | 396.00 | 396.30 | 393.50 | 107,156 |
| Aug 8, 2023 | 401.40 | 401.40 | 387.80 | 394.70 | 391.91 | 163,135 |
| Aug 7, 2023 | 400.30 | 405.90 | 399.50 | 401.40 | 398.56 | 76,715 |
| Aug 4, 2023 | 399.00 | 405.00 | 397.00 | 403.90 | 401.05 | 132,686 |
| Aug 3, 2023 | 401.00 | 403.10 | 396.80 | 398.80 | 395.98 | 143,327 |
| Aug 2, 2023 | 406.90 | 407.00 | 401.40 | 402.50 | 399.66 | 108,652 |
| Aug 1, 2023 | 405.50 | 409.60 | 402.20 | 406.90 | 404.03 | 63,240 |
| Jul 31, 2023 | 405.60 | 408.40 | 403.80 | 405.50 | 402.63 | 114,021 |
| Jul 28, 2023 | 407.00 | 407.00 | 401.10 | 405.60 | 402.73 | 61,496 |
| Jul 27, 2023 | 402.10 | 410.50 | 402.10 | 407.40 | 404.52 | 109,269 |
| Jul 26, 2023 | 399.40 | 401.50 | 395.80 | 401.50 | 398.66 | 122,119 |
| Jul 25, 2023 | 387.00 | 399.70 | 383.90 | 397.50 | 394.69 | 138,727 |
| Jul 24, 2023 | 384.00 | 388.80 | 382.70 | 385.60 | 382.88 | 191,728 |
| Jul 21, 2023 | 401.20 | 401.20 | 380.00 | 386.40 | 383.67 | 231,852 |
| Jul 20, 2023 | 405.00 | 412.60 | 401.50 | 407.00 | 404.12 | 167,844 |
| Jul 19, 2023 | 404.20 | 407.40 | 400.60 | 406.80 | 403.93 | 126,033 |
| Jul 18, 2023 | 401.00 | 404.90 | 396.10 | 401.50 | 398.66 | 133,257 |
| Jul 17, 2023 | 401.20 | 403.70 | 399.00 | 400.70 | 397.87 | 65,073 |
| Jul 14, 2023 | 403.00 | 404.10 | 398.30 | 403.80 | 400.95 | 437,164 |
| Jul 13, 2023 | 405.70 | 409.80 | 403.70 | 404.00 | 401.15 | 156,285 |
| Jul 12, 2023 | 397.80 | 403.00 | 391.10 | 402.70 | 399.85 | 166,806 |
| Jul 11, 2023 | 396.90 | 396.90 | 393.70 | 394.90 | 392.11 | 134,287 |
| Jul 10, 2023 | 393.80 | 393.80 | 390.10 | 391.60 | 388.83 | 69,270 |
| Jul 7, 2023 | 390.20 | 394.70 | 389.20 | 393.80 | 391.02 | 173,097 |
| Jul 6, 2023 | 397.20 | 401.70 | 389.10 | 390.30 | 387.54 | 159,854 |
| Jul 5, 2023 | 398.00 | 401.00 | 396.10 | 400.00 | 397.17 | 135,570 |
| Jul 4, 2023 | 393.00 | 402.00 | 391.70 | 400.10 | 397.27 | 251,692 |
| Jul 3, 2023 | 388.00 | 395.00 | 388.00 | 393.00 | 390.22 | 125,655 |
| Jun 30, 2023 | 388.00 | 392.00 | 386.40 | 387.40 | 384.66 | 874,815 |
| Jun 29, 2023 | 386.00 | 387.60 | 383.30 | 384.60 | 381.88 | 217,414 |
| Jun 28, 2023 | 383.00 | 387.00 | 380.50 | 386.10 | 383.37 | 257,038 |
| Jun 27, 2023 | 384.60 | 384.60 | 378.60 | 382.00 | 379.30 | 175,507 |
| Jun 26, 2023 | 382.50 | 383.10 | 376.20 | 383.10 | 380.39 | 246,367 |
| Jun 22, 2023 | 387.00 | 388.10 | 381.40 | 382.50 | 379.80 | 170,375 |
| Jun 21, 2023 | 394.90 | 394.90 | 383.90 | 387.10 | 384.36 | 471,765 |
| Jun 20, 2023 | 397.20 | 397.50 | 391.00 | 395.10 | 392.31 | 241,611 |
| Jun 19, 2023 | 406.00 | 406.00 | 395.60 | 397.80 | 394.99 | 199,837 |
| Jun 16, 2023 | 410.00 | 412.50 | 400.20 | 406.80 | 403.93 | 324,458 |
| Jun 15, 2023 | 410.20 | 411.40 | 401.10 | 409.20 | 406.31 | 376,224 |
| Jun 14, 2023 | 412.60 | 419.10 | 407.70 | 412.40 | 409.49 | 302,749 |
| Jun 13, 2023 | 414.90 | 418.00 | 411.10 | 412.10 | 409.19 | 525,577 |
| Jun 12, 2023 | 418.60 | 419.60 | 411.30 | 412.80 | 409.88 | 205,695 |
| Jun 9, 2023 | 421.00 | 421.40 | 413.50 | 417.60 | 414.65 | 199,756 |
| Jun 8, 2023 | 419.50 | 427.00 | 418.80 | 421.30 | 418.32 | 127,356 |
| Jun 7, 2023 | 426.40 | 427.60 | 417.70 | 419.60 | 416.64 | 279,506 |
| Jun 5, 2023 | 427.60 | 434.30 | 427.40 | 431.00 | 427.95 | 135,986 |
| Jun 2, 2023 | 415.10 | 427.10 | 415.10 | 426.00 | 422.99 | 226,998 |
| Jun 1, 2023 | 410.50 | 412.90 | 407.90 | 411.60 | 408.69 | 785,375 |
| May 31, 2023 | 411.30 | 414.90 | 409.40 | 410.40 | 407.50 | 755,585 |
| May 30, 2023 | 418.90 | 421.60 | 413.10 | 413.90 | 410.98 | 107,912 |
| May 29, 2023 | 421.00 | 421.50 | 417.60 | 418.90 | 415.94 | 57,406 |
| May 26, 2023 | 413.90 | 420.70 | 413.90 | 419.20 | 416.24 | 122,546 |
| May 25, 2023 | 416.50 | 419.10 | 412.60 | 413.10 | 410.18 | 147,075 |
| May 24, 2023 | 416.20 | 418.20 | 413.60 | 415.50 | 412.56 | 211,298 |
| May 23, 2023 | 412.00 | 423.30 | 412.00 | 417.50 | 414.55 | 202,638 |
| May 22, 2023 | 412.20 | 416.70 | 411.70 | 412.40 | 409.49 | 153,025 |
| May 19, 2023 | 412.20 | 417.20 | 412.20 | 415.30 | 412.37 | 161,319 |
| May 17, 2023 | 415.00 | 417.30 | 407.60 | 411.40 | 408.49 | 133,379 |
| May 16, 2023 | 416.10 | 420.30 | 412.50 | 416.10 | 413.16 | 237,297 |
| May 15, 2023 | 416.00 | 416.40 | 412.50 | 415.70 | 412.76 | 96,780 |
| May 12, 2023 | 410.00 | 417.20 | 410.00 | 414.00 | 411.07 | 177,458 |
| May 11, 2023 | 408.00 | 419.30 | 408.00 | 413.20 | 410.28 | 223,796 |
| May 10, 2023 | 407.50 | 412.20 | 404.90 | 407.20 | 404.32 | 139,297 |
| May 9, 2023 | 410.50 | 410.50 | 405.40 | 407.50 | 404.62 | 265,867 |
| May 8, 2023 | 410.50 | 412.60 | 405.90 | 411.00 | 408.10 | 487,254 |
| May 5, 2023 | 403.00 | 410.40 | 402.50 | 410.40 | 407.50 | 210,162 |
| May 4, 2023 | 399.20 | 404.00 | 396.00 | 403.20 | 400.35 | 296,050 |
| May 3, 2023 | 385.60 | 401.90 | 382.40 | 400.60 | 397.77 | 388,348 |
| May 2, 2023 | 388.40 | 393.00 | 381.50 | 383.70 | 380.99 | 385,905 |
| Apr 28, 2023 | 391.60 | 410.90 | 385.20 | 387.30 | 384.56 | 576,225 |
| Apr 27, 2023 | 374.40 | 378.90 | 372.40 | 372.90 | 370.27 | 277,112 |
| Apr 26, 2023 | 371.40 | 376.50 | 370.30 | 374.60 | 371.95 | 256,646 |