LSE - Delayed Quote • SEK
Stora Enso Oyj (0KCK.L)
At close: July 21 at 5:13 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 147.50 | 150.60 | 147.71 | 149.00 | 149.00 | 13,558 |
Apr 25, 2024 | 151.45 | 150.20 | 144.30 | 147.51 | 147.51 | 4,177 |
Apr 24, 2024 | 146.70 | 145.80 | 144.60 | 144.99 | 144.99 | 2,066 |
Apr 23, 2024 | 148.90 | 147.20 | 144.60 | 147.16 | 147.16 | 1,725 |
Apr 22, 2024 | 148.70 | 149.20 | 147.00 | 148.90 | 148.90 | 4,584 |
Apr 19, 2024 | 144.15 | 148.79 | 145.80 | 148.79 | 148.79 | 2,063 |
Apr 18, 2024 | 144.70 | 144.61 | 143.10 | 144.61 | 144.61 | 792 |
Apr 17, 2024 | 144.85 | 146.00 | 144.00 | 144.60 | 144.60 | 804 |
Apr 16, 2024 | 144.65 | 145.29 | 143.80 | 144.68 | 144.68 | 2,719 |
Apr 15, 2024 | 146.25 | 148.10 | 145.80 | 146.81 | 146.81 | 4,329 |
Apr 12, 2024 | 149.45 | 149.20 | 146.70 | 146.90 | 146.90 | 1,493 |
Apr 11, 2024 | 147.80 | 148.40 | 146.70 | 148.40 | 148.40 | 4,887 |
Apr 10, 2024 | 151.20 | 150.80 | 148.09 | 150.40 | 150.40 | 5,053 |
Apr 9, 2024 | 148.25 | 151.50 | 148.40 | 149.38 | 149.38 | 2,918 |
Apr 8, 2024 | 150.35 | 150.20 | 147.70 | 148.50 | 148.50 | 6,195 |
Apr 5, 2024 | 151.45 | 152.20 | 150.90 | 150.90 | 150.90 | 2,194 |
Apr 4, 2024 | 149.80 | 152.50 | 149.78 | 149.78 | 149.78 | 2,481 |
Apr 3, 2024 | 148.45 | 151.30 | 149.00 | 150.24 | 150.24 | 10,168 |
Apr 2, 2024 | 148.30 | 150.60 | 148.20 | 148.69 | 148.69 | 2,600 |
Mar 28, 2024 | 148.35 | 149.50 | 147.40 | 148.30 | 148.30 | 774 |
Mar 27, 2024 | 146.95 | 148.70 | 147.00 | 148.00 | 148.00 | 2,222 |
Mar 26, 2024 | 146.80 | 147.50 | 145.90 | 147.50 | 147.50 | 5,711 |
Mar 25, 2024 | 143.90 | 147.70 | 146.00 | 147.40 | 147.40 | 4,393 |
Mar 22, 2024 | 143.05 | 145.01 | 143.20 | 145.00 | 145.00 | 10,782 |
Mar 21, 2024 | 1.14 Dividend | |||||
Mar 21, 2024 | 139.85 | 144.60 | 140.50 | 143.60 | 143.60 | 11,816 |
Mar 20, 2024 | 136.50 | 138.89 | 138.20 | 138.89 | 137.75 | 605 |
Mar 19, 2024 | 132.75 | 137.90 | 137.69 | 137.69 | 136.56 | 287 |
Mar 18, 2024 | 133.35 | 134.30 | 133.81 | 134.30 | 133.21 | 1,151 |
Mar 15, 2024 | 131.95 | 133.40 | 132.50 | 133.18 | 132.09 | 1,630 |
Mar 14, 2024 | 132.40 | 132.80 | 131.40 | 131.80 | 130.72 | 6,559 |
Mar 13, 2024 | 132.40 | 132.30 | 131.60 | 131.86 | 130.78 | 4,915 |
Mar 12, 2024 | 130.90 | 132.40 | 130.90 | 132.10 | 131.02 | 6,105 |
Mar 11, 2024 | 130.10 | 130.60 | 128.90 | 130.30 | 129.23 | 7,957 |
Mar 8, 2024 | 130.10 | 131.00 | 129.50 | 130.80 | 129.73 | 3,550 |
Mar 7, 2024 | 123.75 | 130.70 | 124.90 | 126.96 | 125.92 | 13,211 |
Mar 6, 2024 | 127.80 | 129.20 | 126.09 | 126.97 | 125.93 | 4,627 |
Mar 5, 2024 | 129.55 | 128.90 | 126.90 | 127.38 | 126.34 | 14,223 |
Mar 4, 2024 | 131.85 | 131.20 | 129.20 | 129.89 | 128.83 | 1,137 |
Mar 1, 2024 | 130.90 | 131.98 | 130.30 | 131.96 | 130.88 | 5,634 |
Feb 29, 2024 | 131.75 | 130.10 | 129.40 | 129.62 | 128.55 | 16,467 |
Feb 28, 2024 | 129.50 | 131.99 | 130.40 | 131.39 | 130.31 | 1,098 |
Feb 27, 2024 | 123.75 | 129.90 | 126.30 | 128.30 | 127.25 | 3,887 |
Feb 26, 2024 | 124.45 | 124.50 | 123.09 | 123.17 | 122.16 | 664 |
Feb 23, 2024 | 124.25 | 125.10 | 124.70 | 124.96 | 123.94 | 4,479 |
Feb 22, 2024 | 125.40 | 125.70 | 123.80 | 124.70 | 123.67 | 1,147 |
Feb 21, 2024 | 124.65 | 124.60 | 124.20 | 124.39 | 123.37 | 2,759 |
Feb 20, 2024 | 124.80 | 124.95 | 123.90 | 124.28 | 123.26 | 4,342 |
Feb 19, 2024 | 125.40 | 125.60 | 123.90 | 125.19 | 124.17 | 1,615 |
Feb 16, 2024 | 124.05 | 126.20 | 124.51 | 124.51 | 123.49 | 1,777 |
Feb 15, 2024 | 122.05 | 123.60 | 121.50 | 123.60 | 122.59 | 3,059 |
Feb 14, 2024 | 123.30 | 123.40 | 122.01 | 122.01 | 121.01 | 970 |
Feb 13, 2024 | 126.55 | 126.50 | 123.70 | 126.46 | 125.42 | 1,531 |
Feb 12, 2024 | 126.45 | 127.00 | 126.60 | 127.00 | 125.96 | 990 |
Feb 9, 2024 | 127.25 | 126.60 | 126.59 | 126.59 | 125.56 | 506 |
Feb 8, 2024 | 127.40 | 128.10 | 127.60 | 127.60 | 126.56 | 7,905 |
Feb 7, 2024 | 126.85 | 127.20 | 126.70 | 126.70 | 125.66 | 270 |
Feb 6, 2024 | 127.55 | 127.61 | 127.50 | 127.61 | 126.57 | 3,716 |
Feb 5, 2024 | 128.40 | 129.00 | 127.10 | 127.11 | 126.07 | 3,800 |
Feb 2, 2024 | 126.65 | 129.50 | 126.30 | 128.97 | 127.92 | 4,203 |
Feb 1, 2024 | 125.85 | 129.20 | 124.80 | 127.70 | 126.65 | 4,912 |
Jan 31, 2024 | 132.50 | 132.99 | 132.10 | 132.49 | 131.40 | 6,649 |
Jan 30, 2024 | 133.90 | 133.00 | 132.40 | 132.63 | 131.55 | 971 |
Jan 29, 2024 | 134.95 | 134.65 | 134.65 | 134.65 | 133.54 | 2,489 |
Jan 26, 2024 | 133.30 | 136.61 | 132.70 | 136.61 | 135.49 | 2,333 |
Jan 25, 2024 | 131.70 | 135.60 | 132.60 | 134.58 | 133.48 | 24,593 |
Jan 24, 2024 | 134.75 | 134.00 | 132.91 | 133.25 | 132.16 | 1,897 |
Jan 23, 2024 | 131.65 | 133.60 | 131.90 | 132.26 | 131.18 | 1,780 |
Jan 22, 2024 | 132.35 | 132.20 | 130.10 | 130.43 | 129.36 | 12,233 |
Jan 19, 2024 | 136.55 | 136.60 | 131.90 | 131.90 | 130.82 | 6,783 |
Jan 18, 2024 | 136.65 | 137.30 | 136.50 | 136.50 | 135.38 | 2,705 |
Jan 17, 2024 | 136.30 | 137.16 | 136.60 | 136.90 | 135.78 | 1,923 |
Jan 16, 2024 | 139.55 | 138.50 | 137.37 | 137.99 | 136.86 | 6,134 |
Jan 15, 2024 | 140.85 | 141.50 | 139.70 | 139.90 | 138.75 | 9,675 |
Jan 12, 2024 | 138.65 | 140.70 | 139.10 | 140.70 | 139.55 | 2,633 |
Jan 11, 2024 | 137.95 | 138.30 | 137.30 | 137.50 | 136.37 | 22,252 |
Jan 10, 2024 | 140.65 | 139.66 | 136.80 | 138.55 | 137.42 | 24,263 |
Jan 9, 2024 | 142.95 | 141.70 | 140.70 | 140.81 | 139.66 | 6,983 |
Jan 8, 2024 | 140.75 | 143.10 | 141.50 | 142.60 | 141.43 | 13,650 |
Jan 5, 2024 | 142.05 | 141.30 | 139.40 | 139.80 | 138.66 | 1,120 |
Jan 4, 2024 | 140.55 | 143.30 | 141.70 | 142.10 | 140.94 | 3,618 |
Jan 3, 2024 | 142.25 | 142.10 | 140.20 | 140.40 | 139.25 | 1,184 |
Jan 2, 2024 | 139.35 | 142.10 | 139.80 | 141.60 | 140.44 | 4,588 |
Dec 29, 2023 | 139.20 | 139.70 | 138.70 | 139.10 | 137.96 | 941 |
Dec 28, 2023 | 140.25 | 140.49 | 138.90 | 139.40 | 138.26 | 6,945 |
Dec 27, 2023 | 139.80 | 140.40 | 139.30 | 139.64 | 138.49 | 3,197 |
Dec 22, 2023 | 139.20 | 140.10 | 139.50 | 139.70 | 138.56 | 1,037 |
Dec 21, 2023 | 139.35 | 139.70 | 139.00 | 139.70 | 138.56 | 3,592 |
Dec 20, 2023 | 140.50 | 141.10 | 139.90 | 140.10 | 138.95 | 3,632 |
Dec 19, 2023 | 140.35 | 142.90 | 140.49 | 140.51 | 139.35 | 12,735 |
Dec 18, 2023 | 139.25 | 139.80 | 137.70 | 138.35 | 137.22 | 4,210 |
Dec 15, 2023 | 137.10 | 140.60 | 138.20 | 139.38 | 138.24 | 15,732 |
Dec 14, 2023 | 134.10 | 136.00 | 134.00 | 135.80 | 134.69 | 9,337 |
Dec 13, 2023 | 131.85 | 133.50 | 131.90 | 132.21 | 131.13 | 13,804 |
Dec 12, 2023 | 133.25 | 133.70 | 127.80 | 130.82 | 129.75 | 35,461 |
Dec 11, 2023 | 134.55 | 136.50 | 134.60 | 136.07 | 134.96 | 10,891 |
Dec 8, 2023 | 132.85 | 135.60 | 133.80 | 135.60 | 134.49 | 1,394 |
Dec 7, 2023 | 131.20 | 133.60 | 129.70 | 133.01 | 131.92 | 5,812 |
Dec 6, 2023 | 131.80 | 134.40 | 131.70 | 132.00 | 130.92 | 5,806 |
Dec 5, 2023 | 132.60 | 132.80 | 130.20 | 132.10 | 131.02 | 39,927 |
Dec 4, 2023 | 135.75 | 135.10 | 132.80 | 132.90 | 131.81 | 3,976 |
Dec 1, 2023 | 136.35 | 138.60 | 136.00 | 138.10 | 136.97 | 3,412 |
Nov 30, 2023 | 136.35 | 136.80 | 134.90 | 136.00 | 134.89 | 5,249 |
Nov 29, 2023 | 133.10 | 136.40 | 135.00 | 135.37 | 134.26 | 5,265 |
Nov 28, 2023 | 132.15 | 134.90 | 131.70 | 131.70 | 130.62 | 3,925 |
Nov 27, 2023 | 133.10 | 132.40 | 131.10 | 132.40 | 131.32 | 9,239 |
Nov 24, 2023 | 133.95 | 133.61 | 132.60 | 133.60 | 132.51 | 6,379 |
Nov 23, 2023 | 133.20 | 134.90 | 133.00 | 133.70 | 132.61 | 3,730 |
Nov 22, 2023 | 136.50 | 137.10 | 133.00 | 136.20 | 135.08 | 7,342 |
Nov 21, 2023 | 137.80 | 139.00 | 136.09 | 136.09 | 134.98 | 2,564 |
Nov 20, 2023 | 139.65 | 139.20 | 137.80 | 138.01 | 136.88 | 16,079 |
Nov 17, 2023 | 138.65 | 140.60 | 139.70 | 140.06 | 138.91 | 10,856 |
Nov 16, 2023 | 140.05 | 139.80 | 137.10 | 139.80 | 138.66 | 4,706 |
Nov 15, 2023 | 140.65 | 143.60 | 140.40 | 141.84 | 140.68 | 5,210 |
Nov 14, 2023 | 137.15 | 141.50 | 137.00 | 141.50 | 140.34 | 955 |
Nov 13, 2023 | 138.95 | 138.40 | 137.10 | 137.41 | 136.28 | 5,517 |
Nov 10, 2023 | 141.30 | 140.40 | 138.00 | 138.60 | 137.47 | 10,897 |
Nov 9, 2023 | 140.05 | 142.50 | 139.00 | 142.30 | 141.13 | 1,560 |
Nov 8, 2023 | 138.85 | 140.00 | 137.00 | 139.79 | 138.64 | 6,402 |
Nov 7, 2023 | 139.05 | 139.80 | 138.20 | 139.40 | 138.26 | 1,407 |
Nov 6, 2023 | 136.70 | 140.60 | 137.50 | 140.01 | 138.86 | 9,431 |
Nov 3, 2023 | 138.15 | 138.00 | 136.40 | 138.00 | 136.87 | 5,837 |
Nov 2, 2023 | 134.80 | 138.00 | 136.00 | 137.10 | 135.97 | 2,951 |
Nov 1, 2023 | 133.45 | 134.90 | 133.00 | 134.09 | 132.99 | 83,371 |
Oct 31, 2023 | 132.35 | 133.80 | 132.00 | 132.40 | 131.32 | 1,430 |
Oct 30, 2023 | 130.85 | 132.50 | 131.50 | 132.39 | 131.31 | 3,998 |
Oct 27, 2023 | 128.45 | 131.40 | 128.40 | 130.50 | 129.43 | 7,762 |
Oct 26, 2023 | 129.30 | 128.70 | 126.30 | 126.30 | 125.27 | 7,296 |
Oct 25, 2023 | 130.80 | 132.70 | 128.20 | 130.00 | 128.94 | 2,947 |
Oct 24, 2023 | 125.60 | 131.85 | 126.30 | 128.60 | 127.55 | 14,914 |
Oct 23, 2023 | 125.50 | 126.10 | 123.70 | 125.26 | 124.24 | 16,083 |
Oct 20, 2023 | 130.70 | 129.50 | 125.40 | 125.40 | 124.37 | 24,711 |
Oct 19, 2023 | 134.40 | 134.70 | 131.70 | 131.80 | 130.72 | 15,201 |
Oct 18, 2023 | 137.65 | 137.80 | 134.50 | 137.80 | 136.67 | 12,664 |
Oct 17, 2023 | 139.10 | 138.40 | 137.80 | 137.80 | 136.67 | 240 |
Oct 16, 2023 | 141.75 | 141.60 | 140.00 | 140.60 | 139.45 | 1,681 |
Oct 13, 2023 | 142.25 | 142.30 | 140.17 | 140.50 | 139.35 | 9,013 |
Oct 12, 2023 | 145.60 | 146.40 | 142.70 | 142.70 | 141.53 | 7,628 |
Oct 11, 2023 | 139.65 | 144.50 | 141.10 | 143.60 | 142.42 | 5,056 |
Oct 10, 2023 | 139.00 | 140.60 | 139.66 | 139.66 | 138.51 | 3,935 |
Oct 9, 2023 | 136.45 | 137.40 | 136.10 | 136.79 | 135.67 | 5,449 |
Oct 6, 2023 | 132.95 | 136.50 | 134.50 | 136.50 | 135.38 | 627 |
Oct 5, 2023 | 132.20 | 132.80 | 131.70 | 132.40 | 131.32 | 878 |
Oct 4, 2023 | 128.50 | 133.10 | 128.70 | 131.65 | 130.57 | 19,248 |
Oct 3, 2023 | 134.95 | 134.70 | 129.39 | 129.39 | 128.33 | 10,382 |
Oct 2, 2023 | 137.95 | 139.10 | 134.90 | 138.03 | 136.90 | 19,744 |
Sep 29, 2023 | 136.00 | 137.70 | 136.50 | 136.59 | 135.47 | 4,335 |
Sep 28, 2023 | 134.35 | 136.60 | 135.20 | 136.40 | 135.28 | 1,595 |
Sep 27, 2023 | 136.75 | 136.80 | 134.21 | 136.01 | 134.90 | 3,314 |
Sep 26, 2023 | 136.75 | 137.40 | 136.70 | 137.11 | 135.99 | 877 |
Sep 25, 2023 | 134.85 | 137.30 | 135.20 | 136.30 | 135.19 | 17,652 |
Sep 22, 2023 | 136.10 | 137.50 | 135.20 | 135.99 | 134.88 | 3,174 |
Sep 21, 2023 | 139.40 | 140.30 | 139.50 | 139.69 | 138.55 | 2,314 |
Sep 20, 2023 | 141.30 | 142.00 | 138.00 | 139.71 | 138.57 | 7,238 |
Sep 19, 2023 | 145.15 | 145.10 | 140.60 | 145.10 | 143.91 | 4,645 |
Sep 18, 2023 | 144.90 | 145.50 | 144.50 | 145.25 | 144.06 | 6,691 |
Sep 15, 2023 | 144.60 | 145.90 | 144.00 | 145.00 | 143.81 | 432 |
Sep 14, 2023 | 140.40 | 142.80 | 140.50 | 142.24 | 141.08 | 7,711 |
Sep 13, 2023 | 138.80 | 140.80 | 139.00 | 140.40 | 139.25 | 4,224 |
Sep 12, 2023 | 138.95 | 139.00 | 138.00 | 138.34 | 137.21 | 7,991 |
Sep 11, 2023 | 135.75 | 138.70 | 138.60 | 138.70 | 137.56 | 252 |
Sep 8, 2023 | 137.65 | 138.10 | 135.60 | 138.10 | 136.97 | 3,346 |
Sep 7, 2023 | 139.95 | 140.47 | 137.80 | 140.47 | 139.32 | 2,153 |
Sep 6, 2023 | 139.55 | 139.20 | 138.20 | 139.10 | 137.96 | 4,334 |
Sep 5, 2023 | 140.50 | 140.90 | 139.00 | 139.70 | 138.56 | 4,075 |
Sep 4, 2023 | 142.15 | 142.30 | 140.50 | 140.97 | 139.81 | 8,615 |
Sep 1, 2023 | 138.95 | 141.90 | 139.20 | 140.01 | 138.87 | 5,857 |
Aug 31, 2023 | 141.00 | 142.20 | 140.00 | 140.46 | 139.31 | 1,482 |
Aug 30, 2023 | 138.45 | 141.60 | 139.70 | 140.80 | 139.65 | 6,754 |
Aug 29, 2023 | 135.10 | 138.80 | 136.51 | 138.27 | 137.14 | 1,215 |
Aug 25, 2023 | 130.10 | 131.80 | 130.80 | 132.20 | 131.12 | 1,350 |
Aug 24, 2023 | 133.75 | 133.80 | 130.80 | 130.80 | 129.73 | 537 |
Aug 23, 2023 | 132.80 | 133.30 | 132.80 | 132.80 | 131.71 | 721 |
Aug 22, 2023 | 131.25 | 132.78 | 132.20 | 132.78 | 131.70 | 2,025 |
Aug 21, 2023 | 127.95 | 131.10 | 130.10 | 130.20 | 129.14 | 1,408 |
Aug 18, 2023 | 126.75 | 128.00 | 127.00 | 127.70 | 126.66 | 16,565 |
Aug 17, 2023 | 125.65 | 128.00 | 127.50 | 127.80 | 126.75 | 994 |
Aug 16, 2023 | 125.20 | 126.70 | 125.80 | 125.80 | 124.77 | 235 |
Aug 15, 2023 | 126.55 | 125.90 | 125.90 | 125.90 | 124.87 | 4 |
Aug 14, 2023 | 127.70 | 126.80 | 126.80 | 126.80 | 125.76 | 1 |
Aug 11, 2023 | 129.10 | 128.90 | 128.10 | 128.54 | 127.49 | 2,452 |
Aug 10, 2023 | 128.65 | 129.50 | 128.40 | 128.40 | 127.35 | 4,941 |
Aug 9, 2023 | 127.25 | 128.80 | 128.00 | 128.40 | 127.34 | 4,997 |
Aug 8, 2023 | 127.55 | 127.50 | 126.70 | 126.70 | 125.66 | 1,306 |
Aug 7, 2023 | 129.55 | 129.20 | 128.20 | 128.87 | 127.82 | 2,300 |
Aug 4, 2023 | 127.90 | 129.90 | 127.00 | 127.42 | 126.38 | 5,822 |
Aug 3, 2023 | 127.15 | 127.80 | 127.00 | 127.50 | 126.46 | 1,428 |
Aug 2, 2023 | 129.10 | 128.90 | 127.80 | 128.33 | 127.28 | 6,934 |
Aug 1, 2023 | 130.70 | 131.30 | 128.70 | 130.44 | 129.37 | 6,952 |
Jul 31, 2023 | 127.80 | 130.00 | 127.80 | 129.62 | 128.55 | 11,458 |
Jul 28, 2023 | 129.10 | 128.90 | 127.60 | 128.90 | 127.84 | 444 |
Jul 27, 2023 | 127.75 | 131.10 | 126.70 | 128.90 | 127.84 | 15,048 |
Jul 26, 2023 | 124.75 | 127.80 | 125.00 | 127.21 | 126.17 | 12,680 |
Jul 25, 2023 | 116.55 | 125.50 | 115.90 | 119.59 | 118.61 | 17,328 |
Jul 24, 2023 | 115.85 | 117.30 | 114.70 | 115.76 | 114.82 | 27,918 |
Jul 21, 2023 | 120.05 | 123.70 | 117.70 | 119.60 | 118.62 | 9,536 |
Jul 20, 2023 | 132.80 | 133.40 | 131.20 | 131.30 | 130.23 | 619 |
Jul 19, 2023 | 131.50 | 132.80 | 130.80 | 132.80 | 131.72 | 339 |
Jul 18, 2023 | 130.00 | 131.60 | 130.20 | 131.50 | 130.42 | 1,683 |
Jul 17, 2023 | 130.35 | 130.80 | 129.60 | 130.80 | 129.73 | 9,703 |
Jul 14, 2023 | 132.25 | 132.60 | 131.40 | 131.68 | 130.60 | 17,383 |
Jul 13, 2023 | 131.95 | 134.40 | 131.90 | 132.15 | 131.06 | 8,690 |
Jul 12, 2023 | 129.60 | 132.70 | 130.20 | 132.70 | 131.62 | 2,387 |
Jul 11, 2023 | 130.00 | 129.70 | 129.10 | 129.30 | 128.24 | 5,369 |
Jul 10, 2023 | 128.25 | 129.80 | 127.90 | 129.49 | 128.43 | 11,620 |
Jul 7, 2023 | 127.20 | 129.30 | 127.90 | 129.00 | 127.94 | 5,734 |
Jul 6, 2023 | 131.00 | 129.00 | 127.50 | 127.60 | 126.56 | 6,443 |
Jul 5, 2023 | 129.75 | 131.60 | 129.50 | 130.50 | 129.43 | 1,113 |
Jul 4, 2023 | 127.90 | 131.20 | 128.70 | 130.79 | 129.72 | 10,361 |
Jul 3, 2023 | 125.20 | 128.20 | 126.60 | 128.05 | 127.00 | 866 |
Jun 30, 2023 | 125.95 | 126.50 | 125.00 | 125.10 | 124.08 | 3,918 |
Jun 29, 2023 | 124.65 | 125.50 | 123.70 | 125.50 | 124.47 | 6,302 |
Jun 28, 2023 | 123.60 | 125.60 | 123.50 | 125.10 | 124.08 | 5,747 |
Jun 27, 2023 | 124.10 | 123.00 | 120.60 | 123.00 | 121.99 | 3,158 |
Jun 26, 2023 | 123.10 | 124.10 | 121.40 | 123.95 | 122.94 | 944 |
Jun 22, 2023 | 124.00 | 126.00 | 123.70 | 124.85 | 123.83 | 9,871 |
Jun 21, 2023 | 130.35 | 130.50 | 124.60 | 130.50 | 129.43 | 9,823 |
Jun 20, 2023 | 133.15 | 132.80 | 130.80 | 131.49 | 130.42 | 27,785 |
Jun 19, 2023 | 136.50 | 135.00 | 133.30 | 133.60 | 132.51 | 14,652 |
Jun 16, 2023 | 139.75 | 139.20 | 135.50 | 139.20 | 138.06 | 7,844 |
Jun 15, 2023 | 143.00 | 141.70 | 136.40 | 138.18 | 137.04 | 5,116 |
Jun 14, 2023 | 142.15 | 144.20 | 143.00 | 143.57 | 142.39 | 744 |
Jun 13, 2023 | 143.65 | 143.50 | 142.50 | 142.50 | 141.33 | 910 |
Jun 12, 2023 | 145.05 | 145.40 | 142.95 | 142.95 | 141.78 | 1,200 |
Jun 9, 2023 | 145.25 | 145.49 | 143.90 | 145.09 | 143.90 | 9,627 |
Jun 8, 2023 | 145.15 | 146.90 | 145.70 | 145.70 | 144.51 | 4,413 |
Jun 7, 2023 | 147.95 | 146.70 | 144.80 | 145.70 | 144.50 | 12,923 |
Jun 5, 2023 | 145.20 | 147.10 | 144.50 | 146.76 | 145.56 | 10,098 |
Jun 2, 2023 | 140.45 | 143.10 | 141.90 | 143.10 | 141.93 | 1,994 |
Jun 1, 2023 | 138.35 | 139.60 | 138.05 | 139.44 | 138.29 | 11,049 |
May 31, 2023 | 139.55 | 139.89 | 137.30 | 139.89 | 138.75 | 6,219 |
May 30, 2023 | 140.20 | 141.70 | 140.00 | 140.09 | 138.95 | 907 |
May 26, 2023 | 137.90 | 139.60 | 137.60 | 138.30 | 137.17 | 9,621 |
May 25, 2023 | 140.10 | 140.00 | 136.89 | 138.18 | 137.05 | 27,152 |
May 24, 2023 | 137.10 | 137.90 | 136.90 | 137.30 | 136.18 | 7,911 |
May 23, 2023 | 132.90 | 139.40 | 137.00 | 138.60 | 137.47 | 6,848 |
May 22, 2023 | 133.35 | 133.30 | 132.50 | 132.70 | 131.61 | 5,932 |
May 19, 2023 | 132.65 | 134.50 | 133.60 | 134.20 | 133.10 | 3,297 |
May 17, 2023 | 132.95 | 131.50 | 131.10 | 131.10 | 130.03 | 561 |
May 16, 2023 | 133.20 | 133.50 | 132.90 | 133.00 | 131.91 | 3,335 |
May 15, 2023 | 131.95 | 133.40 | 132.20 | 133.04 | 131.95 | 1,788 |
May 12, 2023 | 133.80 | 132.60 | 131.20 | 131.80 | 130.72 | 2,495 |
May 11, 2023 | 133.05 | 134.90 | 133.20 | 133.20 | 132.11 | 7,456 |
May 10, 2023 | 132.60 | 133.00 | 132.70 | 132.90 | 131.82 | 2,556 |
May 9, 2023 | 135.75 | 134.80 | 131.90 | 132.20 | 131.12 | 1,736 |
May 5, 2023 | 132.20 | 135.20 | 134.10 | 135.00 | 133.89 | 6,379 |
May 4, 2023 | 133.25 | 133.30 | 132.40 | 132.80 | 131.71 | 3,942 |
May 3, 2023 | 132.05 | 133.80 | 131.80 | 133.15 | 132.06 | 3,309 |
May 2, 2023 | 131.45 | 132.70 | 131.30 | 132.22 | 131.14 | 11,887 |
Apr 28, 2023 | 127.60 | 130.30 | 127.80 | 127.80 | 126.75 | 8,125 |
Apr 27, 2023 | 126.45 | 128.20 | 126.80 | 127.60 | 126.56 | 1,151 |
Apr 26, 2023 | 124.65 | 128.10 | 124.30 | 126.80 | 125.77 | 7,761 |