Stockholm - Delayed Quote • SEK
Awardit AB (publ) (AWRD.ST)
At close: April 26 at 4:06 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 | 133.50 | 134.50 | 133.50 | 133.50 | 133.50 | 6,422 |
| Apr 25, 2024 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 12,708 |
| Apr 24, 2024 | 133.50 | 134.50 | 133.50 | 133.50 | 133.50 | 4,980 |
| Apr 23, 2024 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | 2,552 |
| Apr 22, 2024 | 132.50 | 134.00 | 132.00 | 134.00 | 134.00 | 12,035 |
| Apr 19, 2024 | 133.00 | 134.00 | 132.50 | 133.00 | 133.00 | 11,547 |
| Apr 18, 2024 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 11,979 |
| Apr 17, 2024 | 133.50 | 134.00 | 133.50 | 133.50 | 133.50 | 2,115 |
| Apr 16, 2024 | 134.00 | 134.00 | 133.50 | 133.50 | 133.50 | 6,262 |
| Apr 15, 2024 | 135.00 | 135.00 | 133.50 | 134.50 | 134.50 | 9,030 |
| Apr 12, 2024 | 134.50 | 137.00 | 134.50 | 135.00 | 135.00 | 16,499 |
| Apr 11, 2024 | 134.50 | 135.00 | 133.50 | 135.00 | 135.00 | 4,365 |
| Apr 10, 2024 | 135.00 | 135.50 | 134.50 | 135.00 | 135.00 | 15,009 |
| Apr 9, 2024 | 135.00 | 135.50 | 134.00 | 135.00 | 135.00 | 5,865 |
| Apr 8, 2024 | 132.50 | 135.00 | 132.00 | 135.00 | 135.00 | 38,409 |
| Apr 5, 2024 | 132.50 | 133.50 | 132.00 | 132.00 | 132.00 | 35,431 |
| Apr 4, 2024 | 134.00 | 135.00 | 133.50 | 133.50 | 133.50 | 41,712 |
| Apr 3, 2024 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | 11,708 |
| Apr 2, 2024 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 30,650 |
| Mar 28, 2024 | 132.40 | 133.60 | 132.40 | 133.40 | 133.40 | 9,357 |
| Mar 27, 2024 | 132.00 | 132.60 | 132.00 | 132.40 | 132.40 | 36,147 |
| Mar 26, 2024 | 132.20 | 132.40 | 132.00 | 132.20 | 132.20 | 271,079 |
| Mar 25, 2024 | 132.40 | 134.00 | 132.00 | 132.20 | 132.20 | 854,194 |
| Mar 22, 2024 | 92.80 | 93.40 | 90.00 | 91.20 | 91.20 | 15,829 |
| Mar 21, 2024 | 93.90 | 94.00 | 92.00 | 92.80 | 92.80 | 851 |
| Mar 20, 2024 | 91.80 | 93.90 | 91.20 | 93.90 | 93.90 | 18,477 |
| Mar 19, 2024 | 90.50 | 93.60 | 90.50 | 91.80 | 91.80 | 6,735 |
| Mar 18, 2024 | 93.10 | 93.10 | 90.20 | 92.10 | 92.10 | 3,596 |
| Mar 15, 2024 | 90.00 | 93.20 | 89.30 | 93.10 | 93.10 | 5,129 |
| Mar 14, 2024 | 90.40 | 91.60 | 89.40 | 90.00 | 90.00 | 4,196 |
| Mar 13, 2024 | 95.00 | 95.00 | 90.50 | 90.50 | 90.50 | 4,091 |
| Mar 12, 2024 | 90.40 | 96.40 | 88.70 | 96.40 | 96.40 | 11,673 |
| Mar 11, 2024 | 90.00 | 90.60 | 88.50 | 89.70 | 89.70 | 5,863 |
| Mar 8, 2024 | 91.20 | 91.40 | 89.50 | 90.00 | 90.00 | 2,946 |
| Mar 7, 2024 | 91.20 | 91.20 | 88.20 | 90.80 | 90.80 | 22,474 |
| Mar 6, 2024 | 91.40 | 91.90 | 90.70 | 91.20 | 91.20 | 4,013 |
| Mar 5, 2024 | 93.70 | 94.00 | 90.10 | 91.50 | 91.50 | 24,187 |
| Mar 4, 2024 | 95.80 | 95.80 | 93.20 | 94.50 | 94.50 | 3,588 |
| Mar 1, 2024 | 95.30 | 96.50 | 95.00 | 95.80 | 95.80 | 13,040 |
| Feb 29, 2024 | 96.70 | 96.70 | 95.00 | 96.00 | 96.00 | 5,965 |
| Feb 28, 2024 | 96.20 | 96.30 | 95.00 | 95.80 | 95.80 | 2,543 |
| Feb 27, 2024 | 96.40 | 96.90 | 95.30 | 96.80 | 96.80 | 6,313 |
| Feb 26, 2024 | 96.00 | 96.90 | 95.00 | 96.80 | 96.80 | 9,126 |
| Feb 23, 2024 | 95.50 | 96.20 | 94.50 | 96.00 | 96.00 | 8,528 |
| Feb 22, 2024 | 96.40 | 96.40 | 94.20 | 96.10 | 96.10 | 7,818 |
| Feb 21, 2024 | 97.40 | 98.30 | 93.90 | 96.90 | 96.90 | 21,792 |
| Feb 20, 2024 | 95.00 | 97.50 | 92.60 | 95.00 | 95.00 | 67,932 |
| Feb 19, 2024 | 92.80 | 97.20 | 91.50 | 92.50 | 92.50 | 9,471 |
| Feb 16, 2024 | 90.90 | 92.90 | 90.50 | 92.80 | 92.80 | 9,413 |
| Feb 15, 2024 | 92.90 | 92.90 | 90.50 | 90.80 | 90.80 | 17,536 |
| Feb 14, 2024 | 92.40 | 95.00 | 92.10 | 95.00 | 95.00 | 8,161 |
| Feb 13, 2024 | 94.50 | 94.60 | 92.40 | 92.40 | 92.40 | 4,041 |
| Feb 12, 2024 | 93.20 | 94.90 | 93.20 | 94.60 | 94.60 | 3,380 |
| Feb 9, 2024 | 92.40 | 93.20 | 91.60 | 93.20 | 93.20 | 10,121 |
| Feb 8, 2024 | 95.80 | 95.80 | 91.40 | 92.40 | 92.40 | 15,881 |
| Feb 7, 2024 | 94.20 | 94.50 | 90.80 | 92.50 | 92.50 | 32,675 |
| Feb 6, 2024 | 95.50 | 97.00 | 94.30 | 94.80 | 94.80 | 13,080 |
| Feb 5, 2024 | 96.90 | 98.20 | 93.10 | 97.00 | 97.00 | 16,695 |
| Feb 2, 2024 | 99.00 | 99.00 | 96.00 | 97.20 | 97.20 | 6,921 |
| Feb 1, 2024 | 97.50 | 100.20 | 95.10 | 99.40 | 99.40 | 23,795 |
| Jan 31, 2024 | 92.50 | 98.70 | 92.50 | 98.30 | 98.30 | 26,667 |
| Jan 30, 2024 | 92.30 | 95.10 | 90.70 | 95.00 | 95.00 | 19,684 |
| Jan 29, 2024 | 93.30 | 93.30 | 90.90 | 92.30 | 92.30 | 4,940 |
| Jan 26, 2024 | 93.90 | 93.90 | 92.50 | 93.30 | 93.30 | 5,754 |
| Jan 25, 2024 | 90.90 | 93.90 | 89.50 | 93.90 | 93.90 | 11,517 |
| Jan 24, 2024 | 90.90 | 90.90 | 90.00 | 90.90 | 90.90 | 13,114 |
| Jan 23, 2024 | 88.50 | 90.00 | 88.10 | 89.90 | 89.90 | 31,196 |
| Jan 22, 2024 | 90.20 | 90.20 | 87.60 | 88.40 | 88.40 | 12,016 |
| Jan 19, 2024 | 93.40 | 93.40 | 91.00 | 91.00 | 91.00 | 7,200 |
| Jan 18, 2024 | 92.70 | 93.40 | 92.00 | 93.40 | 93.40 | 10,144 |
| Jan 17, 2024 | 92.80 | 93.20 | 90.90 | 92.80 | 92.80 | 19,932 |
| Jan 16, 2024 | 94.00 | 94.00 | 91.50 | 92.90 | 92.90 | 9,964 |
| Jan 15, 2024 | 95.90 | 96.00 | 94.00 | 94.00 | 94.00 | 8,769 |
| Jan 12, 2024 | 92.70 | 93.00 | 90.70 | 93.00 | 93.00 | 11,863 |
| Jan 11, 2024 | 90.60 | 93.20 | 90.50 | 91.80 | 91.80 | 12,770 |
| Jan 10, 2024 | 88.50 | 92.00 | 88.10 | 90.30 | 90.30 | 26,253 |
| Jan 9, 2024 | 87.60 | 89.60 | 86.60 | 88.50 | 88.50 | 16,100 |
| Jan 8, 2024 | 87.90 | 90.70 | 87.90 | 88.30 | 88.30 | 9,769 |
| Jan 5, 2024 | 90.00 | 90.50 | 88.40 | 89.50 | 89.50 | 2,549 |
| Jan 4, 2024 | 89.70 | 92.10 | 88.70 | 90.60 | 90.60 | 8,884 |
| Jan 3, 2024 | 91.90 | 92.60 | 88.60 | 90.10 | 90.10 | 9,945 |
| Jan 2, 2024 | 92.60 | 93.20 | 91.90 | 92.60 | 92.60 | 9,887 |
| Dec 29, 2023 | 92.70 | 94.00 | 91.80 | 92.60 | 92.60 | 9,253 |
| Dec 28, 2023 | 93.50 | 93.60 | 91.80 | 92.70 | 92.70 | 6,675 |
| Dec 27, 2023 | 92.10 | 93.50 | 91.80 | 93.50 | 93.50 | 8,001 |
| Dec 22, 2023 | 94.80 | 94.90 | 93.50 | 93.50 | 93.50 | 6,834 |
| Dec 21, 2023 | 96.90 | 96.90 | 93.70 | 94.80 | 94.80 | 2,790 |
| Dec 20, 2023 | 94.00 | 94.90 | 92.50 | 94.20 | 94.20 | 12,451 |
| Dec 19, 2023 | 95.30 | 99.00 | 93.50 | 94.00 | 94.00 | 72,160 |
| Dec 18, 2023 | 91.40 | 92.70 | 88.30 | 91.10 | 91.10 | 14,859 |
| Dec 15, 2023 | 87.40 | 92.00 | 86.80 | 91.35 | 91.35 | 52,536 |
| Dec 14, 2023 | 88.20 | 89.00 | 86.40 | 88.20 | 88.20 | 14,574 |
| Dec 13, 2023 | 86.80 | 87.60 | 80.10 | 87.00 | 87.00 | 11,646 |
| Dec 12, 2023 | 86.50 | 87.50 | 85.00 | 86.80 | 86.80 | 7,546 |
| Dec 11, 2023 | 89.00 | 90.20 | 85.00 | 86.10 | 86.10 | 20,089 |
| Dec 8, 2023 | 85.70 | 90.10 | 85.70 | 89.00 | 89.00 | 76,648 |
| Dec 7, 2023 | 78.00 | 78.00 | 75.50 | 77.30 | 77.30 | 2,095,867 |
| Dec 6, 2023 | 75.90 | 78.10 | 75.90 | 77.40 | 77.40 | 7,173 |
| Dec 5, 2023 | 74.00 | 75.20 | 74.00 | 75.10 | 75.10 | 1,494 |
| Dec 4, 2023 | 74.10 | 76.50 | 73.00 | 73.80 | 73.80 | 9,833 |
| Dec 1, 2023 | 73.40 | 75.00 | 73.40 | 75.00 | 75.00 | 4,771 |
| Nov 30, 2023 | 73.00 | 74.20 | 73.00 | 74.00 | 74.00 | 748 |
| Nov 29, 2023 | 76.30 | 76.30 | 71.90 | 75.00 | 75.00 | 12,207 |
| Nov 28, 2023 | 75.30 | 75.30 | 74.00 | 75.20 | 75.20 | 247 |
| Nov 27, 2023 | 75.00 | 76.60 | 74.70 | 75.40 | 75.40 | 7,668 |
| Nov 24, 2023 | 77.30 | 77.30 | 75.10 | 76.00 | 76.00 | 2,209 |
| Nov 23, 2023 | 75.00 | 76.70 | 74.50 | 76.70 | 76.70 | 3,328 |
| Nov 22, 2023 | 72.00 | 74.80 | 72.00 | 73.40 | 73.40 | 7,134 |
| Nov 21, 2023 | 71.60 | 73.60 | 71.40 | 73.60 | 73.60 | 7,820 |
| Nov 20, 2023 | 73.80 | 73.80 | 71.30 | 72.20 | 72.20 | 7,274 |
| Nov 17, 2023 | 68.10 | 72.80 | 68.10 | 72.80 | 72.80 | 7,423 |
| Nov 16, 2023 | 69.00 | 69.00 | 67.30 | 68.30 | 68.30 | 15,560 |
| Nov 15, 2023 | 69.30 | 70.00 | 68.20 | 68.60 | 68.60 | 21,132 |
| Nov 14, 2023 | 69.50 | 70.50 | 69.00 | 70.10 | 70.10 | 11,670 |
| Nov 13, 2023 | 71.00 | 71.00 | 69.00 | 70.60 | 70.60 | 7,491 |
| Nov 10, 2023 | 70.50 | 72.40 | 70.00 | 71.10 | 71.10 | 19,481 |
| Nov 9, 2023 | 69.00 | 71.80 | 68.10 | 70.50 | 70.50 | 9,387 |
| Nov 8, 2023 | 72.40 | 72.40 | 68.80 | 70.20 | 70.20 | 3,163 |
| Nov 7, 2023 | 72.60 | 72.60 | 69.90 | 72.40 | 72.40 | 5,965 |
| Nov 6, 2023 | 71.30 | 73.50 | 70.20 | 72.60 | 72.60 | 10,467 |
| Nov 3, 2023 | 68.50 | 71.50 | 67.10 | 71.30 | 71.30 | 33,198 |
| Nov 2, 2023 | 69.80 | 70.00 | 65.00 | 68.40 | 68.40 | 109,739 |
| Nov 1, 2023 | 75.00 | 79.20 | 74.00 | 76.90 | 76.90 | 17,618 |
| Oct 31, 2023 | 80.00 | 80.00 | 77.10 | 77.10 | 77.10 | 6,912 |
| Oct 30, 2023 | 80.10 | 80.10 | 76.10 | 78.10 | 78.10 | 14,205 |
| Oct 27, 2023 | 81.00 | 81.00 | 77.00 | 80.10 | 80.10 | 5,270 |
| Oct 26, 2023 | 80.70 | 80.70 | 76.70 | 80.10 | 80.10 | 2,725 |
| Oct 25, 2023 | 76.10 | 85.00 | 76.10 | 80.70 | 80.70 | 13,943 |
| Oct 24, 2023 | 78.00 | 81.90 | 78.00 | 81.30 | 81.30 | 2,692 |
| Oct 23, 2023 | 80.10 | 81.90 | 79.40 | 81.90 | 81.90 | 3,273 |
| Oct 20, 2023 | 82.90 | 82.90 | 79.80 | 81.80 | 81.80 | 18,134 |
| Oct 19, 2023 | 80.40 | 85.20 | 80.40 | 83.00 | 83.00 | 835 |
| Oct 18, 2023 | 84.80 | 86.90 | 82.00 | 82.70 | 82.70 | 2,960 |
| Oct 17, 2023 | 82.30 | 85.00 | 82.00 | 84.80 | 84.80 | 3,194 |
| Oct 16, 2023 | 86.50 | 86.50 | 82.70 | 83.80 | 83.80 | 6,651 |
| Oct 13, 2023 | 85.10 | 86.90 | 82.00 | 86.50 | 86.50 | 11,667 |
| Oct 12, 2023 | 87.10 | 87.10 | 85.10 | 85.10 | 85.10 | 2,003 |
| Oct 11, 2023 | 85.40 | 86.90 | 83.70 | 85.80 | 85.80 | 6,090 |
| Oct 10, 2023 | 86.10 | 87.00 | 83.50 | 85.00 | 85.00 | 1,679 |
| Oct 9, 2023 | 83.90 | 86.90 | 83.00 | 86.50 | 86.50 | 1,965 |
| Oct 6, 2023 | 82.00 | 85.00 | 82.00 | 84.80 | 84.80 | 1,550 |
| Oct 5, 2023 | 83.00 | 83.00 | 81.90 | 82.90 | 82.90 | 2,998 |
| Oct 4, 2023 | 83.60 | 83.60 | 80.00 | 83.00 | 83.00 | 8,366 |
| Oct 3, 2023 | 82.50 | 85.30 | 82.40 | 83.70 | 83.70 | 9,103 |
| Oct 2, 2023 | 80.00 | 88.80 | 80.00 | 84.20 | 84.20 | 4,749 |
| Sep 29, 2023 | 86.00 | 89.50 | 84.20 | 87.60 | 87.60 | 3,718 |
| Sep 28, 2023 | 85.90 | 89.70 | 84.00 | 86.00 | 86.00 | 2,915 |
| Sep 27, 2023 | 84.80 | 87.10 | 84.80 | 85.90 | 85.90 | 3,472 |
| Sep 26, 2023 | 89.30 | 90.00 | 85.60 | 87.00 | 87.00 | 12,989 |
| Sep 25, 2023 | 87.00 | 91.00 | 86.00 | 89.70 | 89.70 | 4,553 |
| Sep 22, 2023 | 90.20 | 91.90 | 88.60 | 88.60 | 88.60 | 3,773 |
| Sep 21, 2023 | 88.00 | 91.50 | 87.70 | 90.00 | 90.00 | 24,873 |
| Sep 20, 2023 | 83.30 | 86.60 | 82.80 | 86.00 | 86.00 | 7,717 |
| Sep 19, 2023 | 82.80 | 83.70 | 80.90 | 83.00 | 83.00 | 1,640 |
| Sep 18, 2023 | 81.90 | 82.80 | 80.60 | 82.50 | 82.50 | 2,736 |
| Sep 15, 2023 | 80.80 | 84.00 | 80.00 | 82.60 | 82.60 | 12,587 |
| Sep 14, 2023 | 83.00 | 83.40 | 80.00 | 83.00 | 83.00 | 11,299 |
| Sep 13, 2023 | 84.10 | 84.60 | 83.00 | 83.40 | 83.40 | 4,721 |
| Sep 12, 2023 | 83.40 | 84.20 | 82.10 | 84.20 | 84.20 | 2,846 |
| Sep 11, 2023 | 81.90 | 84.70 | 80.00 | 84.70 | 84.70 | 23,529 |
| Sep 8, 2023 | 87.60 | 90.00 | 75.60 | 82.80 | 82.80 | 151,517 |
| Sep 7, 2023 | 87.00 | 89.90 | 87.00 | 88.70 | 88.70 | 1,116 |
| Sep 6, 2023 | 90.00 | 90.00 | 86.00 | 88.50 | 88.50 | 10,642 |
| Sep 5, 2023 | 91.00 | 91.20 | 88.20 | 90.00 | 90.00 | 2,928 |
| Sep 4, 2023 | 90.00 | 91.90 | 89.70 | 90.80 | 90.80 | 21,270 |
| Sep 1, 2023 | 86.70 | 88.00 | 85.00 | 87.30 | 87.30 | 11,146 |
| Aug 31, 2023 | 83.80 | 84.50 | 80.70 | 83.20 | 83.20 | 26,150 |
| Aug 30, 2023 | 87.10 | 87.10 | 83.00 | 83.80 | 83.80 | 11,342 |
| Aug 29, 2023 | 86.40 | 88.90 | 85.20 | 87.10 | 87.10 | 3,502 |
| Aug 28, 2023 | 88.50 | 88.50 | 85.30 | 86.60 | 86.60 | 5,071 |
| Aug 25, 2023 | 82.70 | 87.70 | 80.00 | 87.60 | 87.60 | 30,324 |
| Aug 24, 2023 | 88.90 | 88.90 | 80.30 | 82.80 | 82.80 | 34,749 |
| Aug 23, 2023 | 86.60 | 89.20 | 86.30 | 86.50 | 86.50 | 5,261 |
| Aug 22, 2023 | 86.80 | 89.50 | 86.40 | 86.60 | 86.60 | 8,541 |
| Aug 21, 2023 | 88.50 | 88.50 | 86.30 | 87.70 | 87.70 | 9,755 |
| Aug 18, 2023 | 89.20 | 91.40 | 86.00 | 89.00 | 89.00 | 18,146 |
| Aug 17, 2023 | 89.70 | 90.60 | 88.30 | 89.20 | 89.20 | 8,145 |
| Aug 16, 2023 | 90.80 | 92.70 | 86.40 | 90.60 | 90.60 | 99,692 |
| Aug 15, 2023 | 101.20 | 101.20 | 90.60 | 91.10 | 91.10 | 94,082 |
| Aug 14, 2023 | 103.00 | 103.00 | 100.00 | 102.20 | 102.20 | 25,474 |
| Aug 11, 2023 | 104.80 | 106.80 | 102.60 | 103.40 | 103.40 | 19,530 |
| Aug 10, 2023 | 115.00 | 115.00 | 102.20 | 104.80 | 104.80 | 210,945 |
| Aug 9, 2023 | 138.80 | 142.00 | 138.80 | 140.20 | 140.20 | 1,877 |
| Aug 8, 2023 | 140.20 | 140.60 | 138.00 | 138.20 | 138.20 | 4,700 |
| Aug 7, 2023 | 140.00 | 141.00 | 139.20 | 139.40 | 139.40 | 1,748 |
| Aug 4, 2023 | 145.00 | 145.00 | 138.60 | 142.20 | 142.20 | 16,891 |
| Aug 3, 2023 | 142.60 | 145.00 | 142.00 | 143.20 | 143.20 | 4,614 |
| Aug 2, 2023 | 142.20 | 145.00 | 140.00 | 143.60 | 143.60 | 2,147 |
| Aug 1, 2023 | 143.00 | 145.00 | 139.40 | 142.00 | 142.00 | 1,738 |
| Jul 31, 2023 | 144.00 | 145.40 | 142.00 | 143.40 | 143.40 | 1,103 |
| Jul 28, 2023 | 140.20 | 144.40 | 140.00 | 143.60 | 143.60 | 6,331 |
| Jul 27, 2023 | 138.40 | 141.80 | 137.60 | 140.00 | 140.00 | 4,044 |
| Jul 26, 2023 | 133.60 | 145.40 | 133.60 | 138.40 | 138.40 | 2,668 |
| Jul 25, 2023 | 135.40 | 137.20 | 134.40 | 137.00 | 137.00 | 2,394 |
| Jul 24, 2023 | 131.60 | 137.20 | 131.60 | 132.00 | 132.00 | 848 |
| Jul 21, 2023 | 134.80 | 134.80 | 132.00 | 133.60 | 133.60 | 2,329 |
| Jul 20, 2023 | 134.20 | 137.00 | 131.00 | 134.00 | 134.00 | 11,367 |
| Jul 19, 2023 | 137.00 | 139.80 | 133.80 | 134.40 | 134.40 | 18,083 |
| Jul 18, 2023 | 138.00 | 141.40 | 138.00 | 140.60 | 140.60 | 2,384 |
| Jul 17, 2023 | 141.20 | 141.20 | 136.20 | 138.00 | 138.00 | 3,035 |
| Jul 14, 2023 | 139.80 | 141.40 | 139.00 | 141.20 | 141.20 | 1,550 |
| Jul 13, 2023 | 140.00 | 144.80 | 137.80 | 143.80 | 143.80 | 3,316 |
| Jul 12, 2023 | 138.60 | 145.80 | 138.60 | 145.40 | 145.40 | 2,849 |
| Jul 11, 2023 | 138.60 | 138.60 | 136.60 | 138.20 | 138.20 | 892 |
| Jul 10, 2023 | 138.00 | 138.80 | 136.00 | 138.60 | 138.60 | 1,107 |
| Jul 7, 2023 | 136.20 | 138.80 | 136.20 | 138.80 | 138.80 | 751 |
| Jul 6, 2023 | 137.20 | 139.00 | 136.00 | 139.00 | 139.00 | 4,758 |
| Jul 5, 2023 | 137.00 | 139.40 | 136.20 | 139.20 | 139.20 | 1,156 |
| Jul 4, 2023 | 134.00 | 139.40 | 134.00 | 137.00 | 137.00 | 958 |
| Jul 3, 2023 | 138.00 | 138.00 | 133.60 | 135.40 | 135.40 | 2,712 |
| Jun 30, 2023 | 138.00 | 138.00 | 135.40 | 137.40 | 137.40 | 1,972 |
| Jun 29, 2023 | 133.40 | 137.80 | 133.40 | 137.80 | 137.80 | 4,223 |
| Jun 28, 2023 | 137.20 | 137.40 | 133.60 | 137.40 | 137.40 | 54,914 |
| Jun 27, 2023 | 137.00 | 137.80 | 134.60 | 137.20 | 137.20 | 3,885 |
| Jun 26, 2023 | 139.00 | 139.00 | 135.40 | 136.40 | 136.40 | 3,669 |
| Jun 22, 2023 | 136.80 | 139.20 | 134.40 | 139.00 | 139.00 | 910 |
| Jun 21, 2023 | 135.80 | 136.80 | 134.00 | 136.80 | 136.80 | 1,955 |
| Jun 20, 2023 | 137.20 | 137.20 | 133.80 | 135.40 | 135.40 | 7,974 |
| Jun 19, 2023 | 138.40 | 138.40 | 136.40 | 136.40 | 136.40 | 645 |
| Jun 16, 2023 | 136.00 | 138.40 | 136.00 | 138.40 | 138.40 | 981 |
| Jun 15, 2023 | 143.40 | 143.40 | 136.80 | 137.80 | 137.80 | 2,538 |
| Jun 14, 2023 | 141.00 | 142.80 | 136.40 | 140.00 | 140.00 | 13,220 |
| Jun 13, 2023 | 142.20 | 145.40 | 141.00 | 142.90 | 142.90 | 8,952 |
| Jun 12, 2023 | 141.00 | 144.80 | 141.00 | 142.00 | 142.00 | 3,580 |
| Jun 9, 2023 | 140.00 | 143.40 | 139.00 | 141.00 | 141.00 | 3,669 |
| Jun 8, 2023 | 140.40 | 141.60 | 140.00 | 140.40 | 140.40 | 4,302 |
| Jun 7, 2023 | 143.80 | 143.80 | 141.00 | 142.00 | 142.00 | 4,345 |
| Jun 5, 2023 | 140.80 | 145.00 | 140.80 | 144.00 | 144.00 | 1,563 |
| Jun 2, 2023 | 139.40 | 142.00 | 135.20 | 140.80 | 140.80 | 6,748 |
| Jun 1, 2023 | 139.00 | 140.80 | 137.60 | 139.60 | 139.60 | 5,154 |
| May 31, 2023 | 141.20 | 142.20 | 140.20 | 141.60 | 141.60 | 1,268 |
| May 30, 2023 | 139.60 | 141.60 | 139.40 | 141.20 | 141.20 | 3,658 |
| May 29, 2023 | 140.80 | 141.60 | 139.00 | 139.60 | 139.60 | 3,275 |
| May 26, 2023 | 144.80 | 144.80 | 139.40 | 142.00 | 142.00 | 6,929 |
| May 25, 2023 | 144.80 | 145.00 | 141.20 | 144.80 | 144.80 | 8,484 |
| May 24, 2023 | 143.80 | 143.80 | 141.00 | 143.20 | 143.20 | 3,410 |
| May 23, 2023 | 144.60 | 145.00 | 143.00 | 143.80 | 143.80 | 21,005 |
| May 22, 2023 | 146.00 | 146.00 | 144.00 | 144.60 | 144.60 | 5,450 |
| May 19, 2023 | 145.60 | 145.60 | 143.00 | 144.60 | 144.60 | 13,370 |
| May 17, 2023 | 2.25 Dividend | |||||
| May 17, 2023 | 147.20 | 147.60 | 142.20 | 145.80 | 145.80 | 7,680 |
| May 16, 2023 | 150.40 | 150.40 | 146.00 | 147.20 | 144.95 | 12,033 |
| May 15, 2023 | 147.40 | 150.00 | 146.00 | 149.00 | 146.72 | 25,574 |
| May 12, 2023 | 150.80 | 150.80 | 147.00 | 147.40 | 145.15 | 4,089 |
| May 11, 2023 | 148.00 | 152.80 | 147.80 | 150.80 | 148.49 | 8,337 |
| May 10, 2023 | 151.20 | 151.20 | 148.00 | 148.00 | 145.74 | 14,448 |
| May 9, 2023 | 150.00 | 156.20 | 144.00 | 151.40 | 149.09 | 22,916 |
| May 8, 2023 | 151.20 | 155.00 | 151.00 | 151.80 | 149.48 | 8,186 |
| May 5, 2023 | 149.00 | 153.00 | 147.60 | 150.40 | 148.10 | 3,475 |
| May 4, 2023 | 153.60 | 153.80 | 149.00 | 149.00 | 146.72 | 3,692 |
| May 3, 2023 | 153.00 | 154.00 | 150.40 | 151.40 | 149.09 | 3,059 |
| May 2, 2023 | 153.00 | 156.60 | 153.00 | 154.00 | 151.65 | 8,976 |
| Apr 28, 2023 | 152.80 | 153.00 | 150.60 | 152.60 | 150.27 | 3,806 |
| Apr 27, 2023 | 152.40 | 153.00 | 151.00 | 152.20 | 149.87 | 4,025 |
| Apr 26, 2023 | 152.80 | 153.00 | 151.00 | 152.40 | 150.07 | 2,550 |