IOB - Delayed Quote • SEK
Mips AB (publ) (0RNQ.IL)
At close: April 25 at 6:45 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 25, 2024 | 327.30 | 366.80 | 329.00 | 359.30 | 359.30 | 664,290 |
| Apr 24, 2024 | 356.00 | 349.80 | 335.20 | 341.80 | 341.80 | 2,409 |
| Apr 23, 2024 | 348.40 | 357.22 | 341.80 | 355.10 | 355.10 | 4,300 |
| Apr 22, 2024 | 347.10 | 350.60 | 344.80 | 347.50 | 347.50 | 2,167 |
| Apr 19, 2024 | 347.50 | 353.00 | 342.60 | 349.20 | 349.20 | 2,092 |
| Apr 18, 2024 | 352.60 | 360.20 | 341.80 | 353.20 | 353.20 | 3,554 |
| Apr 17, 2024 | 359.50 | 358.56 | 349.60 | 352.60 | 352.60 | 3,352 |
| Apr 16, 2024 | 353.00 | 361.40 | 357.61 | 357.40 | 357.40 | 1,818 |
| Apr 15, 2024 | 363.70 | 363.00 | 355.20 | 356.20 | 356.20 | 2,335 |
| Apr 12, 2024 | 369.80 | 376.80 | 364.80 | 369.40 | 369.40 | 2,990 |
| Apr 11, 2024 | 362.70 | 378.20 | 362.00 | 370.50 | 370.50 | 592,973 |
| Apr 10, 2024 | 370.10 | 384.00 | 365.47 | 362.70 | 362.70 | 4,049 |
| Apr 9, 2024 | 358.90 | 369.60 | 353.80 | 364.00 | 364.00 | 31,762 |
| Apr 8, 2024 | 323.70 | 337.80 | 326.40 | 335.70 | 335.70 | 3,271 |
| Apr 5, 2024 | 328.00 | 330.60 | 320.80 | 328.80 | 328.80 | 2,021 |
| Apr 4, 2024 | 336.80 | 336.20 | 331.40 | 330.90 | 330.90 | 2,165 |
| Apr 3, 2024 | 345.80 | 339.33 | 331.00 | 333.60 | 333.60 | 8,072 |
| Apr 2, 2024 | 351.70 | 354.89 | 344.60 | 349.60 | 349.60 | 5,962 |
| Mar 28, 2024 | 350.00 | 351.77 | 336.70 | 349.05 | 349.05 | 863 |
| Mar 27, 2024 | 344.50 | 350.20 | 343.90 | 349.05 | 349.05 | 2,655 |
| Mar 26, 2024 | 355.65 | 348.80 | 342.40 | 345.65 | 345.65 | 1,009 |
| Mar 25, 2024 | 344.70 | 361.20 | 346.00 | 360.60 | 360.60 | 2,842 |
| Mar 22, 2024 | 341.45 | 350.66 | 343.10 | 347.35 | 347.35 | 5,172 |
| Mar 21, 2024 | 331.75 | 344.40 | 336.40 | 340.80 | 340.80 | 1,044 |
| Mar 20, 2024 | 310.10 | 334.70 | 312.38 | 329.25 | 329.25 | 5,863 |
| Mar 19, 2024 | 300.10 | 311.71 | 301.69 | 311.65 | 311.65 | 1,544 |
| Mar 18, 2024 | 303.45 | 310.40 | 300.50 | 298.80 | 298.80 | 995 |
| Mar 15, 2024 | 307.15 | 312.89 | 306.02 | 304.70 | 304.70 | 7,683 |
| Mar 14, 2024 | 308.50 | 318.40 | 305.00 | 309.15 | 309.15 | 910 |
| Mar 13, 2024 | 305.45 | 307.90 | 301.40 | 305.45 | 305.45 | 1,828 |
| Mar 12, 2024 | 303.75 | 305.80 | 300.80 | 297.85 | 297.85 | 358 |
| Mar 11, 2024 | 294.00 | 303.22 | 293.00 | 299.05 | 299.05 | 3,169 |
| Mar 8, 2024 | 295.45 | 298.40 | 291.60 | 295.45 | 295.45 | 1,334 |
| Mar 7, 2024 | 287.15 | 296.00 | 281.40 | 293.05 | 293.05 | 3,512 |
| Mar 6, 2024 | 293.25 | 298.10 | 288.62 | 292.10 | 292.10 | 1,460 |
| Mar 5, 2024 | 296.40 | 300.80 | 291.82 | 296.40 | 296.40 | 2,063 |
| Mar 4, 2024 | 306.50 | 310.54 | 298.28 | 300.20 | 300.20 | 2,867 |
| Mar 1, 2024 | 318.10 | 319.30 | 307.50 | 306.50 | 306.50 | 2,063 |
| Feb 29, 2024 | 296.10 | 319.50 | 296.90 | 315.05 | 315.05 | 2,954 |
| Feb 28, 2024 | 316.00 | 308.00 | 287.40 | 297.45 | 297.45 | 4,650 |
| Feb 27, 2024 | 321.35 | 322.00 | 315.00 | 318.20 | 318.20 | 28,631 |
| Feb 26, 2024 | 332.40 | 326.90 | 321.00 | 322.60 | 322.60 | 4,267 |
| Feb 23, 2024 | 334.10 | 344.80 | 328.60 | 336.50 | 336.50 | 10,031 |
| Feb 22, 2024 | 332.40 | 339.00 | 334.30 | 338.50 | 338.50 | 628 |
| Feb 21, 2024 | 327.05 | 334.60 | 325.50 | 333.15 | 333.15 | 3,939 |
| Feb 20, 2024 | 328.40 | 337.70 | 323.50 | 326.70 | 326.70 | 4,122 |
| Feb 19, 2024 | 337.75 | 345.43 | 330.50 | 335.15 | 335.15 | 3,730 |
| Feb 16, 2024 | 333.55 | 346.00 | 326.00 | 341.35 | 341.35 | 35,944 |
| Feb 15, 2024 | 320.60 | 331.63 | 314.20 | 328.30 | 328.30 | 5,109 |
| Feb 14, 2024 | 317.25 | 322.80 | 318.42 | 322.70 | 322.70 | 3,956 |
| Feb 13, 2024 | 327.65 | 322.60 | 313.50 | 320.90 | 320.90 | 8,853 |
| Feb 12, 2024 | 334.60 | 338.40 | 322.40 | 328.40 | 328.40 | 46,804 |
| Feb 9, 2024 | 336.90 | 345.80 | 326.10 | 335.75 | 335.75 | 7,082 |
| Feb 8, 2024 | 304.70 | 366.00 | 300.00 | 349.65 | 349.65 | 18,836 |
| Feb 7, 2024 | 324.70 | 320.80 | 310.60 | 315.05 | 315.05 | 1,017 |
| Feb 6, 2024 | 319.05 | 329.60 | 318.01 | 325.25 | 325.25 | 4,845 |
| Feb 5, 2024 | 320.40 | 332.00 | 316.70 | 316.40 | 316.40 | 2,945 |
| Feb 2, 2024 | 342.00 | 340.70 | 324.70 | 322.20 | 322.20 | 1,756 |
| Feb 1, 2024 | 343.65 | 347.60 | 340.32 | 347.15 | 347.15 | 4,569 |
| Jan 31, 2024 | 340.30 | 351.21 | 338.50 | 348.70 | 348.70 | 1,875 |
| Jan 30, 2024 | 344.20 | 347.44 | 342.20 | 344.20 | 344.20 | 2,220 |
| Jan 29, 2024 | 324.90 | 343.28 | 327.00 | 343.25 | 343.25 | 3,758 |
| Jan 26, 2024 | 324.10 | 329.50 | 312.24 | 324.60 | 324.60 | 1,882 |
| Jan 25, 2024 | 327.35 | 323.90 | 320.50 | 321.25 | 321.25 | 477 |
| Jan 24, 2024 | 315.35 | 330.00 | 315.20 | 329.55 | 329.55 | 4,681 |
| Jan 23, 2024 | 331.05 | 333.80 | 309.10 | 312.90 | 312.90 | 3,081 |
| Jan 22, 2024 | 334.30 | 334.90 | 330.17 | 334.30 | 334.30 | 1,368 |
| Jan 19, 2024 | 327.45 | 330.80 | 323.00 | 327.45 | 327.45 | 5,512 |
| Jan 18, 2024 | 316.70 | 328.50 | 316.90 | 327.65 | 327.65 | 6,466 |
| Jan 17, 2024 | 321.85 | 323.00 | 313.70 | 316.10 | 316.10 | 2,682 |
| Jan 16, 2024 | 310.50 | 324.00 | 310.00 | 322.80 | 322.80 | 4,962 |
| Jan 15, 2024 | 311.70 | 314.30 | 305.00 | 310.70 | 310.70 | 4,610 |
| Jan 12, 2024 | 306.90 | 314.90 | 305.90 | 313.05 | 313.05 | 11,348 |
| Jan 11, 2024 | 319.35 | 315.60 | 300.97 | 305.35 | 305.35 | 2,357 |
| Jan 10, 2024 | 314.50 | 319.70 | 315.10 | 320.60 | 320.60 | 4,130 |
| Jan 9, 2024 | 319.15 | 321.40 | 313.20 | 313.45 | 313.45 | 3,180 |
| Jan 8, 2024 | 318.20 | 320.00 | 309.60 | 318.50 | 318.50 | 8,265 |
| Jan 5, 2024 | 322.70 | 324.00 | 312.70 | 322.50 | 322.50 | 2,065 |
| Jan 4, 2024 | 336.20 | 337.30 | 319.20 | 322.50 | 322.50 | 4,869 |
| Jan 3, 2024 | 352.00 | 356.70 | 332.70 | 338.20 | 338.20 | 10,687 |
| Jan 2, 2024 | 366.20 | 366.60 | 349.20 | 352.80 | 352.80 | 15,368 |
| Dec 29, 2023 | 357.05 | 370.00 | 359.00 | 364.30 | 364.30 | 5,851 |
| Dec 28, 2023 | 351.55 | 359.50 | 354.30 | 358.20 | 358.20 | 1,934 |
| Dec 27, 2023 | 352.00 | 366.10 | 353.60 | 358.40 | 358.40 | 10,727 |
| Dec 22, 2023 | 346.10 | 354.60 | 343.40 | 346.10 | 346.10 | 62,818 |
| Dec 21, 2023 | 355.55 | 355.80 | 345.70 | 349.85 | 349.85 | 14,825 |
| Dec 20, 2023 | 358.30 | 361.90 | 354.30 | 358.30 | 358.30 | 7,303 |
| Dec 19, 2023 | 336.80 | 360.00 | 336.80 | 357.05 | 357.05 | 2,201 |
| Dec 18, 2023 | 328.40 | 339.20 | 322.10 | 334.00 | 334.00 | 7,337 |
| Dec 15, 2023 | 321.85 | 339.20 | 322.10 | 333.65 | 333.65 | 27,844 |
| Dec 14, 2023 | 303.55 | 328.60 | 303.30 | 318.50 | 318.50 | 11,944 |
| Dec 13, 2023 | 296.10 | 303.60 | 292.80 | 294.60 | 294.60 | 10,855 |
| Dec 12, 2023 | 301.45 | 305.80 | 294.10 | 299.45 | 299.45 | 47,715 |
| Dec 11, 2023 | 300.00 | 306.70 | 297.80 | 302.50 | 302.50 | 4,560 |
| Dec 8, 2023 | 303.45 | 309.00 | 294.60 | 304.00 | 304.00 | 6,595 |
| Dec 7, 2023 | 311.05 | 310.00 | 294.50 | 304.60 | 304.60 | 16,239 |
| Dec 6, 2023 | 310.90 | 323.70 | 309.30 | 317.25 | 317.25 | 26,491 |
| Dec 5, 2023 | 303.75 | 314.80 | 300.80 | 309.75 | 309.75 | 3,132 |
| Dec 4, 2023 | 310.30 | 316.20 | 303.27 | 306.50 | 306.50 | 7,097 |
| Dec 1, 2023 | 306.70 | 310.80 | 299.90 | 307.05 | 307.05 | 7,444 |
| Nov 30, 2023 | 316.60 | 321.20 | 302.90 | 304.70 | 304.70 | 3,726 |
| Nov 29, 2023 | 317.65 | 322.40 | 312.20 | 318.80 | 318.80 | 4,373 |
| Nov 28, 2023 | 330.00 | 329.70 | 312.40 | 321.45 | 321.45 | 10,236 |
| Nov 27, 2023 | 341.85 | 342.50 | 329.74 | 335.45 | 335.45 | 63,197 |
| Nov 24, 2023 | 337.05 | 341.80 | 332.20 | 336.90 | 336.90 | 122,686 |
| Nov 23, 2023 | 336.90 | 342.40 | 334.87 | 336.90 | 336.90 | 3,960 |
| Nov 22, 2023 | 320.00 | 337.90 | 321.70 | 333.15 | 333.15 | 6,188 |
| Nov 21, 2023 | 321.65 | 325.50 | 318.90 | 326.70 | 326.70 | 5,935 |
| Nov 20, 2023 | 310.30 | 328.80 | 315.10 | 323.65 | 323.65 | 5,023 |
| Nov 17, 2023 | 306.40 | 317.00 | 303.50 | 316.20 | 316.20 | 7,487 |
| Nov 16, 2023 | 311.05 | 317.40 | 303.40 | 304.30 | 304.30 | 2,137 |
| Nov 15, 2023 | 314.00 | 321.70 | 314.10 | 313.65 | 313.65 | 5,884 |
| Nov 14, 2023 | 285.55 | 315.90 | 288.00 | 310.80 | 310.80 | 11,905 |
| Nov 13, 2023 | 300.60 | 298.43 | 284.70 | 286.20 | 286.20 | 2,572 |
| Nov 10, 2023 | 295.55 | 299.70 | 293.00 | 297.85 | 297.85 | 3,559 |
| Nov 9, 2023 | 298.60 | 303.30 | 292.00 | 300.40 | 300.40 | 120,918 |
| Nov 8, 2023 | 289.15 | 303.40 | 293.20 | 303.75 | 303.75 | 5,519 |
| Nov 7, 2023 | 289.35 | 295.30 | 287.50 | 291.15 | 291.15 | 13,157 |
| Nov 6, 2023 | 282.70 | 295.80 | 286.60 | 293.45 | 293.45 | 10,901 |
| Nov 3, 2023 | 294.00 | 295.30 | 281.42 | 290.00 | 290.00 | 3,809 |
| Nov 2, 2023 | 275.65 | 296.30 | 276.10 | 290.00 | 290.00 | 12,440 |
| Nov 1, 2023 | 272.10 | 274.10 | 260.80 | 274.00 | 274.00 | 10,793 |
| Oct 31, 2023 | 264.50 | 277.30 | 260.00 | 274.70 | 274.70 | 7,942 |
| Oct 30, 2023 | 263.15 | 268.90 | 260.50 | 268.00 | 268.00 | 12,306 |
| Oct 27, 2023 | 270.70 | 261.03 | 253.50 | 257.05 | 257.05 | 8,275 |
| Oct 26, 2023 | 241.05 | 272.10 | 240.00 | 264.60 | 264.60 | 41,745 |
| Oct 25, 2023 | 318.90 | 315.80 | 292.60 | 294.40 | 294.40 | 6,562 |
| Oct 24, 2023 | 314.80 | 321.80 | 313.00 | 314.00 | 314.00 | 7,279 |
| Oct 23, 2023 | 321.45 | 323.90 | 306.90 | 312.40 | 312.40 | 5,557 |
| Oct 20, 2023 | 334.10 | 334.90 | 323.00 | 326.40 | 326.40 | 8,954 |
| Oct 19, 2023 | 330.90 | 351.90 | 336.00 | 335.15 | 335.15 | 4,071 |
| Oct 18, 2023 | 336.60 | 338.80 | 328.70 | 335.15 | 335.15 | 10,163 |
| Oct 17, 2023 | 337.75 | 340.00 | 333.20 | 334.10 | 334.10 | 4,145 |
| Oct 16, 2023 | 341.55 | 343.70 | 336.70 | 344.60 | 344.60 | 2,029 |
| Oct 13, 2023 | 347.15 | 349.00 | 343.30 | 345.05 | 345.05 | 6,070 |
| Oct 12, 2023 | 354.20 | 365.90 | 345.50 | 345.25 | 345.25 | 12,608 |
| Oct 11, 2023 | 367.85 | 376.20 | 355.40 | 359.25 | 359.25 | 15,029 |
| Oct 10, 2023 | 353.55 | 372.30 | 351.30 | 371.75 | 371.75 | 10,123 |
| Oct 9, 2023 | 336.00 | 351.50 | 337.20 | 347.75 | 347.75 | 11,077 |
| Oct 6, 2023 | 354.70 | 362.20 | 341.60 | 344.70 | 344.70 | 6,336 |
| Oct 5, 2023 | 353.65 | 356.00 | 348.01 | 354.00 | 354.00 | 24,811 |
| Oct 4, 2023 | 351.25 | 351.60 | 340.10 | 349.25 | 349.25 | 17,509 |
| Oct 3, 2023 | 360.80 | 362.90 | 343.70 | 347.35 | 347.35 | 11,825 |
| Oct 2, 2023 | 374.00 | 377.70 | 363.30 | 366.20 | 366.20 | 5,132 |
| Sep 29, 2023 | 355.15 | 374.90 | 351.40 | 368.70 | 368.70 | 38,780 |
| Sep 28, 2023 | 333.15 | 350.18 | 332.40 | 345.65 | 345.65 | 12,751 |
| Sep 27, 2023 | 327.55 | 337.30 | 326.60 | 334.00 | 334.00 | 24,300 |
| Sep 26, 2023 | 324.10 | 330.20 | 325.17 | 328.40 | 328.40 | 4,074 |
| Sep 25, 2023 | 328.60 | 334.20 | 325.10 | 327.75 | 327.75 | 22,704 |
| Sep 22, 2023 | 332.30 | 341.20 | 325.90 | 332.00 | 332.00 | 10,217 |
| Sep 21, 2023 | 335.45 | 340.00 | 331.60 | 334.50 | 334.50 | 51,265 |
| Sep 20, 2023 | 328.00 | 341.85 | 325.10 | 342.00 | 342.00 | 6,096 |
| Sep 19, 2023 | 345.25 | 345.00 | 326.00 | 331.05 | 331.05 | 5,889 |
| Sep 18, 2023 | 353.85 | 359.80 | 347.10 | 353.15 | 353.15 | 6,178 |
| Sep 15, 2023 | 372.90 | 378.90 | 357.90 | 356.40 | 356.40 | 44,760 |
| Sep 14, 2023 | 359.05 | 366.40 | 358.00 | 365.65 | 365.65 | 643 |
| Sep 13, 2023 | 361.65 | 362.50 | 356.70 | 362.00 | 362.00 | 8,310 |
| Sep 12, 2023 | 370.40 | 372.60 | 362.50 | 367.05 | 367.05 | 1,883 |
| Sep 11, 2023 | 370.00 | 378.50 | 365.90 | 379.25 | 379.25 | 6,127 |
| Sep 8, 2023 | 377.15 | 381.20 | 375.40 | 377.75 | 377.75 | 957 |
| Sep 7, 2023 | 392.10 | 396.10 | 378.30 | 384.30 | 384.30 | 1,173 |
| Sep 6, 2023 | 396.10 | 407.70 | 396.60 | 401.35 | 401.35 | 3,573 |
| Sep 5, 2023 | 398.20 | 402.68 | 398.40 | 400.10 | 400.10 | 1,518 |
| Sep 4, 2023 | 401.05 | 411.50 | 402.70 | 408.00 | 408.00 | 2,306 |
| Sep 1, 2023 | 404.20 | 407.80 | 402.30 | 401.85 | 401.85 | 4,099 |
| Aug 31, 2023 | 392.10 | 407.20 | 397.47 | 406.20 | 406.20 | 2,307 |
| Aug 30, 2023 | 408.00 | 411.00 | 391.10 | 393.85 | 393.85 | 2,481 |
| Aug 29, 2023 | 408.50 | 415.00 | 400.80 | 410.70 | 410.70 | 6,716 |
| Aug 25, 2023 | 406.90 | 417.10 | 407.30 | 411.55 | 411.55 | 853 |
| Aug 24, 2023 | 415.85 | 424.00 | 406.00 | 408.40 | 408.40 | 1,609 |
| Aug 23, 2023 | 415.25 | 422.10 | 415.00 | 415.65 | 415.65 | 7,393 |
| Aug 22, 2023 | 431.45 | 433.20 | 412.90 | 416.70 | 416.70 | 2,106 |
| Aug 21, 2023 | 422.60 | 436.30 | 427.80 | 429.05 | 429.05 | 5,927 |
| Aug 18, 2023 | 441.55 | 433.80 | 420.40 | 424.40 | 424.40 | 886 |
| Aug 17, 2023 | 463.65 | 452.50 | 441.00 | 444.40 | 444.40 | 17,606 |
| Aug 16, 2023 | 468.00 | 469.70 | 465.00 | 467.25 | 467.25 | 767 |
| Aug 15, 2023 | 471.15 | 477.05 | 460.00 | 464.70 | 464.70 | 4,491 |
| Aug 14, 2023 | 464.20 | 479.20 | 466.95 | 478.50 | 478.50 | 2,579 |
| Aug 11, 2023 | 460.30 | 479.50 | 465.00 | 464.70 | 464.70 | 4,668 |
| Aug 10, 2023 | 469.25 | 467.35 | 447.60 | 466.00 | 466.00 | 929 |
| Aug 9, 2023 | 463.05 | 471.50 | 465.60 | 469.75 | 469.75 | 1,152 |
| Aug 8, 2023 | 469.55 | 481.10 | 465.10 | 468.90 | 468.90 | 6,276 |
| Aug 7, 2023 | 463.65 | 472.40 | 468.40 | 468.80 | 468.80 | 3,105 |
| Aug 4, 2023 | 455.55 | 470.70 | 462.10 | 463.55 | 463.55 | 1,950 |
| Aug 3, 2023 | 464.80 | 467.80 | 451.60 | 451.15 | 451.15 | 3,619 |
| Aug 2, 2023 | 470.70 | 478.50 | 472.90 | 474.20 | 474.20 | 2,187 |
| Aug 1, 2023 | 476.65 | 486.40 | 477.30 | 479.70 | 479.70 | 2,487 |
| Jul 31, 2023 | 477.55 | 480.60 | 470.00 | 479.50 | 479.50 | 1,356 |
| Jul 28, 2023 | 485.55 | 481.60 | 474.80 | 477.55 | 477.55 | 3,589 |
| Jul 27, 2023 | 480.05 | 490.90 | 475.10 | 487.45 | 487.45 | 12,306 |
| Jul 26, 2023 | 468.00 | 473.70 | 468.20 | 469.15 | 469.15 | 186 |
| Jul 25, 2023 | 455.05 | 476.30 | 455.30 | 472.90 | 472.90 | 3,380 |
| Jul 24, 2023 | 461.05 | 480.40 | 460.70 | 467.55 | 467.55 | 4,839 |
| Jul 21, 2023 | 467.55 | 465.70 | 453.20 | 460.50 | 460.50 | 28,513 |
| Jul 20, 2023 | 450.30 | 511.00 | 444.10 | 483.10 | 483.10 | 14,877 |
| Jul 19, 2023 | 540.60 | 534.84 | 515.00 | 528.40 | 528.40 | 5,556 |
| Jul 18, 2023 | 536.00 | 540.60 | 533.20 | 536.40 | 536.40 | 6,146 |
| Jul 17, 2023 | 548.00 | 552.40 | 542.05 | 549.80 | 549.80 | 10,423 |
| Jul 14, 2023 | 520.20 | 565.00 | 532.20 | 557.80 | 557.80 | 10,418 |
| Jul 13, 2023 | 522.35 | 529.38 | 514.20 | 522.35 | 522.35 | 3,941 |
| Jul 12, 2023 | 507.45 | 516.40 | 483.00 | 513.00 | 513.00 | 3,541 |
| Jul 11, 2023 | 500.80 | 503.20 | 498.90 | 497.00 | 497.00 | 4,538 |
| Jul 10, 2023 | 512.20 | 508.00 | 490.10 | 492.85 | 492.85 | 3,116 |
| Jul 7, 2023 | 502.35 | 513.25 | 499.00 | 505.40 | 505.40 | 770 |
| Jul 6, 2023 | 509.75 | 504.20 | 495.20 | 500.60 | 500.60 | 1,533 |
| Jul 5, 2023 | 519.30 | 518.00 | 506.60 | 508.85 | 508.85 | 740 |
| Jul 4, 2023 | 521.20 | 533.40 | 517.40 | 518.10 | 518.10 | 1,630 |
| Jul 3, 2023 | 542.10 | 540.20 | 523.00 | 528.60 | 528.60 | 3,518 |
| Jun 30, 2023 | 518.75 | 536.00 | 515.40 | 529.00 | 529.00 | 1,321 |
| Jun 29, 2023 | 497.35 | 521.40 | 498.10 | 517.20 | 517.20 | 1,051 |
| Jun 28, 2023 | 487.50 | 494.50 | 473.30 | 487.25 | 487.25 | 4,057 |
| Jun 27, 2023 | 483.85 | 493.90 | 485.20 | 493.55 | 493.55 | 122,250 |
| Jun 26, 2023 | 492.40 | 493.50 | 463.30 | 494.55 | 494.55 | 2,563 |
| Jun 23, 2023 | 497.15 | 497.15 | 497.15 | 497.15 | 497.15 | - |
| Jun 22, 2023 | 497.15 | 500.60 | 491.70 | 497.15 | 497.15 | 6,429 |
| Jun 21, 2023 | 504.60 | 507.40 | 500.80 | 504.60 | 504.60 | 1,984 |
| Jun 20, 2023 | 517.15 | 519.00 | 510.20 | 516.20 | 516.20 | 3,066 |
| Jun 19, 2023 | 541.60 | 544.00 | 520.40 | 520.85 | 520.85 | 3,390 |
| Jun 16, 2023 | 556.20 | 571.00 | 545.20 | 546.30 | 546.30 | 9,623 |
| Jun 15, 2023 | 587.10 | 595.60 | 558.40 | 569.20 | 569.20 | 6,476 |
| Jun 14, 2023 | 580.40 | 597.20 | 582.00 | 591.10 | 591.10 | 8,722 |
| Jun 13, 2023 | 569.00 | 594.20 | 579.80 | 590.10 | 590.10 | 4,317 |
| Jun 12, 2023 | 555.50 | 572.40 | 552.00 | 565.80 | 565.80 | 6,683 |
| Jun 9, 2023 | 562.90 | 560.80 | 541.20 | 552.60 | 552.60 | 5,835 |
| Jun 8, 2023 | 550.10 | 569.40 | 553.80 | 556.60 | 556.60 | 3,666 |
| Jun 7, 2023 | 539.10 | 558.00 | 535.40 | 548.60 | 548.60 | 9,052 |
| Jun 6, 2023 | 540.60 | 540.60 | 540.60 | 540.60 | 540.60 | - |
| Jun 5, 2023 | 547.50 | 552.00 | 536.80 | 540.60 | 540.60 | 22,680 |
| Jun 2, 2023 | 558.10 | 563.64 | 545.60 | 548.00 | 548.00 | 30,779 |
| Jun 1, 2023 | 540.80 | 557.00 | 538.00 | 550.30 | 550.30 | 32,013 |
| May 31, 2023 | 503.25 | 542.60 | 493.00 | 540.20 | 540.20 | 30,290 |
| May 30, 2023 | 482.30 | 512.00 | 485.00 | 509.35 | 509.35 | 7,951 |
| May 26, 2023 | 493.40 | 502.00 | 486.60 | 490.70 | 490.70 | 114,446 |
| May 25, 2023 | 509.35 | 505.00 | 485.00 | 493.20 | 493.20 | 9,831 |
| May 24, 2023 | 541.20 | 537.20 | 499.50 | 500.65 | 500.65 | 5,164 |
| May 23, 2023 | 534.10 | 555.20 | 536.60 | 545.00 | 545.00 | 6,140 |
| May 22, 2023 | 515.05 | 539.00 | 516.80 | 539.10 | 539.10 | 4,915 |
| May 19, 2023 | 528.40 | 533.30 | 511.00 | 528.40 | 528.40 | 25,031 |
| May 18, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| May 17, 2023 | 513.55 | 528.40 | 515.80 | 512.00 | 512.00 | 2,977 |
| May 16, 2023 | 536.00 | 540.20 | 506.40 | 512.00 | 512.00 | 7,596 |
| May 15, 2023 | 531.50 | 540.60 | 530.20 | 531.30 | 531.30 | 17,610 |
| May 12, 2023 | 525.75 | 534.20 | 516.60 | 529.00 | 529.00 | 5,089 |
| May 11, 2023 | 5.50 Dividend | |||||
| May 11, 2023 | 511.05 | 525.40 | 510.60 | 520.85 | 520.85 | 1,606 |
| May 10, 2023 | 512.05 | 522.40 | 500.80 | 510.90 | 505.40 | 7,708 |
| May 9, 2023 | 518.75 | 525.20 | 513.20 | 518.75 | 513.17 | 5,212 |
| May 5, 2023 | 521.00 | 542.60 | 518.40 | 540.80 | 534.98 | 36,566 |
| May 4, 2023 | 532.80 | 538.20 | 514.20 | 522.70 | 517.07 | 139,459 |
| May 3, 2023 | 548.60 | 554.80 | 535.60 | 537.40 | 531.61 | 481,298 |
| May 2, 2023 | 546.50 | 553.38 | 531.00 | 543.70 | 537.85 | 24,949 |
| Apr 28, 2023 | 565.80 | 577.60 | 541.60 | 553.20 | 547.24 | 14,230 |
| Apr 27, 2023 | 528.00 | 588.40 | 512.60 | 568.40 | 562.28 | 20,604 |
| Apr 26, 2023 | 448.80 | 524.60 | 448.70 | 519.70 | 514.11 | 31,008 |
| Apr 25, 2023 | 535.10 | 544.00 | 525.60 | 529.60 | 523.90 | 5,765 |