Stockholm - Delayed Quote • SEK
AB Volvo (publ) (VOLV-A.ST)
At close: 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 19, 2024 | 288.00 | 289.20 | 283.20 | 288.40 | 288.40 | 300,219 |
Apr 18, 2024 | 300.20 | 303.60 | 293.80 | 300.00 | 300.00 | 151,625 |
Apr 17, 2024 | 294.60 | 300.60 | 291.20 | 296.20 | 296.20 | 171,612 |
Apr 16, 2024 | 290.20 | 291.80 | 288.20 | 291.00 | 291.00 | 174,609 |
Apr 15, 2024 | 292.40 | 298.00 | 292.40 | 294.20 | 294.20 | 109,801 |
Apr 12, 2024 | 293.80 | 297.00 | 291.20 | 292.40 | 292.40 | 95,139 |
Apr 11, 2024 | 295.80 | 296.20 | 286.00 | 291.20 | 291.20 | 179,459 |
Apr 10, 2024 | 301.20 | 302.00 | 295.80 | 300.20 | 300.20 | 127,225 |
Apr 9, 2024 | 302.40 | 303.40 | 299.00 | 299.80 | 299.80 | 99,433 |
Apr 8, 2024 | 302.20 | 303.60 | 301.00 | 302.40 | 302.40 | 119,721 |
Apr 5, 2024 | 295.80 | 299.20 | 294.80 | 299.20 | 299.20 | 188,510 |
Apr 4, 2024 | 296.40 | 299.80 | 296.00 | 299.40 | 299.40 | 137,516 |
Apr 3, 2024 | 297.40 | 297.40 | 291.00 | 295.80 | 295.80 | 257,446 |
Apr 2, 2024 | 295.20 | 303.20 | 294.80 | 300.40 | 300.40 | 591,897 |
Mar 28, 2024 | 10.50 Dividend | |||||
Mar 28, 2024 | 303.00 | 305.00 | 294.80 | 294.80 | 294.80 | 357,971 |
Mar 27, 2024 | 320.20 | 323.60 | 319.60 | 321.00 | 310.50 | 252,678 |
Mar 26, 2024 | 316.60 | 321.20 | 316.40 | 319.40 | 308.95 | 249,814 |
Mar 25, 2024 | 317.00 | 318.40 | 314.20 | 315.40 | 305.08 | 194,947 |
Mar 22, 2024 | 314.00 | 318.60 | 313.00 | 317.60 | 307.21 | 184,704 |
Mar 21, 2024 | 311.00 | 313.40 | 310.20 | 313.40 | 303.15 | 180,648 |
Mar 20, 2024 | 307.40 | 310.00 | 306.20 | 309.00 | 298.89 | 185,130 |
Mar 19, 2024 | 307.00 | 309.00 | 305.00 | 307.40 | 297.34 | 176,992 |
Mar 18, 2024 | 311.00 | 311.80 | 307.00 | 307.00 | 296.96 | 120,119 |
Mar 15, 2024 | 307.20 | 313.20 | 307.00 | 309.20 | 299.09 | 388,618 |
Mar 14, 2024 | 308.00 | 308.80 | 306.00 | 307.80 | 297.73 | 284,633 |
Mar 13, 2024 | 306.00 | 308.60 | 304.80 | 307.00 | 296.96 | 270,590 |
Mar 12, 2024 | 301.00 | 307.80 | 300.40 | 306.60 | 296.57 | 72,189 |
Mar 11, 2024 | 300.40 | 302.00 | 298.80 | 301.00 | 291.15 | 73,110 |
Mar 8, 2024 | 298.60 | 302.40 | 298.00 | 301.80 | 291.93 | 76,418 |
Mar 7, 2024 | 298.00 | 300.80 | 296.20 | 298.60 | 288.83 | 90,059 |
Mar 6, 2024 | 296.80 | 298.60 | 296.40 | 298.00 | 288.25 | 143,336 |
Mar 5, 2024 | 295.00 | 299.00 | 295.00 | 297.60 | 287.87 | 95,921 |
Mar 4, 2024 | 295.00 | 296.00 | 293.20 | 293.80 | 284.19 | 62,089 |
Mar 1, 2024 | 292.00 | 299.40 | 292.00 | 295.00 | 285.35 | 192,328 |
Feb 29, 2024 | 289.80 | 290.40 | 287.60 | 288.80 | 279.35 | 322,346 |
Feb 28, 2024 | 285.00 | 290.40 | 285.00 | 289.20 | 279.74 | 93,265 |
Feb 27, 2024 | 284.00 | 287.00 | 283.60 | 285.00 | 275.68 | 119,433 |
Feb 26, 2024 | 284.20 | 285.40 | 282.80 | 283.60 | 274.32 | 103,504 |
Feb 23, 2024 | 283.00 | 286.40 | 283.00 | 284.20 | 274.90 | 258,221 |
Feb 22, 2024 | 283.00 | 285.40 | 282.40 | 282.60 | 273.36 | 158,148 |
Feb 21, 2024 | 279.20 | 281.40 | 278.60 | 280.20 | 271.03 | 90,918 |
Feb 20, 2024 | 275.80 | 279.60 | 275.40 | 279.20 | 270.07 | 182,104 |
Feb 19, 2024 | 276.60 | 277.60 | 275.60 | 277.40 | 268.33 | 61,249 |
Feb 16, 2024 | 277.00 | 278.00 | 275.60 | 277.20 | 268.13 | 167,120 |
Feb 15, 2024 | 273.80 | 277.60 | 273.60 | 275.60 | 266.59 | 75,056 |
Feb 14, 2024 | 270.80 | 273.20 | 270.40 | 272.40 | 263.49 | 55,627 |
Feb 13, 2024 | 269.60 | 271.40 | 269.40 | 271.40 | 262.52 | 53,840 |
Feb 12, 2024 | 269.00 | 270.20 | 268.20 | 270.20 | 261.36 | 60,565 |
Feb 9, 2024 | 267.80 | 271.00 | 266.40 | 267.20 | 258.46 | 55,280 |
Feb 8, 2024 | 266.80 | 268.80 | 266.40 | 267.80 | 259.04 | 53,775 |
Feb 7, 2024 | 264.00 | 266.20 | 263.60 | 266.20 | 257.49 | 61,344 |
Feb 6, 2024 | 261.20 | 264.60 | 260.00 | 264.20 | 255.56 | 66,433 |
Feb 5, 2024 | 263.60 | 264.40 | 259.40 | 259.80 | 251.30 | 93,893 |
Feb 2, 2024 | 262.40 | 264.40 | 261.60 | 263.40 | 254.78 | 42,914 |
Feb 1, 2024 | 254.00 | 260.80 | 254.00 | 260.00 | 251.50 | 146,608 |
Jan 31, 2024 | 255.60 | 257.60 | 255.20 | 256.40 | 248.01 | 162,813 |
Jan 30, 2024 | 254.60 | 256.00 | 253.20 | 256.00 | 247.63 | 86,284 |
Jan 29, 2024 | 258.80 | 259.20 | 253.40 | 254.20 | 245.89 | 113,321 |
Jan 26, 2024 | 253.20 | 260.00 | 242.80 | 258.80 | 250.33 | 135,666 |
Jan 25, 2024 | 255.60 | 257.00 | 253.40 | 257.00 | 248.59 | 93,840 |
Jan 24, 2024 | 255.80 | 256.80 | 253.60 | 256.40 | 248.01 | 75,797 |
Jan 23, 2024 | 253.20 | 254.20 | 250.80 | 253.20 | 244.92 | 62,263 |
Jan 22, 2024 | 252.00 | 253.60 | 250.00 | 251.80 | 243.56 | 61,790 |
Jan 19, 2024 | 254.00 | 255.00 | 250.60 | 251.20 | 242.98 | 54,500 |
Jan 18, 2024 | 252.40 | 254.40 | 250.80 | 253.80 | 245.50 | 109,733 |
Jan 17, 2024 | 250.20 | 252.40 | 249.60 | 252.40 | 244.14 | 48,832 |
Jan 16, 2024 | 252.40 | 253.20 | 250.80 | 253.00 | 244.72 | 102,401 |
Jan 15, 2024 | 257.60 | 258.00 | 249.20 | 253.40 | 245.11 | 68,153 |
Jan 12, 2024 | 253.40 | 256.00 | 252.40 | 255.60 | 247.24 | 70,245 |
Jan 11, 2024 | 254.80 | 257.20 | 251.80 | 252.40 | 244.14 | 63,280 |
Jan 10, 2024 | 254.00 | 255.80 | 253.00 | 253.80 | 245.50 | 75,791 |
Jan 9, 2024 | 256.40 | 256.80 | 251.80 | 254.00 | 245.69 | 67,507 |
Jan 8, 2024 | 253.80 | 256.60 | 253.00 | 256.60 | 248.21 | 99,290 |
Jan 5, 2024 | 255.00 | 255.80 | 252.20 | 252.20 | 243.95 | 101,632 |
Jan 4, 2024 | 259.00 | 259.40 | 253.20 | 257.40 | 248.98 | 253,485 |
Jan 3, 2024 | 265.80 | 265.80 | 259.00 | 260.20 | 251.69 | 69,089 |
Jan 2, 2024 | 267.00 | 270.20 | 264.60 | 265.80 | 257.11 | 91,686 |
Dec 29, 2023 | 267.00 | 268.00 | 266.20 | 267.00 | 258.27 | 82,793 |
Dec 28, 2023 | 266.80 | 267.20 | 265.60 | 267.00 | 258.27 | 75,398 |
Dec 27, 2023 | 264.20 | 267.60 | 264.20 | 267.00 | 258.27 | 70,708 |
Dec 22, 2023 | 265.00 | 266.00 | 264.00 | 264.40 | 255.75 | 61,055 |
Dec 21, 2023 | 267.00 | 267.00 | 263.00 | 265.00 | 256.33 | 83,903 |
Dec 20, 2023 | 265.20 | 267.20 | 263.80 | 267.00 | 258.27 | 75,651 |
Dec 19, 2023 | 264.40 | 265.80 | 263.80 | 265.20 | 256.53 | 72,314 |
Dec 18, 2023 | 266.00 | 266.60 | 264.20 | 264.60 | 255.94 | 64,466 |
Dec 15, 2023 | 262.60 | 267.20 | 262.60 | 266.40 | 257.69 | 249,464 |
Dec 14, 2023 | 260.00 | 262.60 | 259.80 | 262.60 | 254.01 | 92,648 |
Dec 13, 2023 | 260.20 | 260.60 | 257.40 | 257.40 | 248.98 | 98,774 |
Dec 12, 2023 | 259.60 | 260.40 | 259.00 | 259.40 | 250.91 | 92,192 |
Dec 11, 2023 | 257.80 | 259.60 | 256.40 | 259.60 | 251.11 | 99,081 |
Dec 8, 2023 | 254.40 | 258.40 | 253.80 | 257.80 | 249.37 | 91,537 |
Dec 7, 2023 | 255.60 | 257.40 | 253.80 | 254.80 | 246.47 | 93,844 |
Dec 6, 2023 | 254.40 | 257.00 | 251.80 | 255.80 | 247.43 | 134,487 |
Dec 5, 2023 | 249.40 | 254.60 | 249.40 | 254.60 | 246.27 | 122,639 |
Dec 4, 2023 | 248.20 | 250.20 | 248.20 | 249.40 | 241.24 | 142,340 |
Dec 1, 2023 | 247.80 | 249.40 | 246.40 | 248.80 | 240.66 | 111,176 |
Nov 30, 2023 | 245.20 | 247.80 | 244.80 | 247.80 | 239.69 | 1,433,853 |
Nov 29, 2023 | 240.80 | 245.40 | 240.40 | 245.40 | 237.37 | 107,731 |
Nov 28, 2023 | 241.00 | 241.60 | 239.60 | 241.00 | 233.12 | 167,062 |
Nov 27, 2023 | 241.40 | 243.60 | 240.60 | 241.00 | 233.12 | 167,773 |
Nov 24, 2023 | 241.80 | 243.40 | 241.00 | 241.40 | 233.50 | 241,969 |
Nov 23, 2023 | 242.60 | 244.00 | 241.80 | 242.00 | 234.08 | 76,725 |
Nov 22, 2023 | 239.40 | 243.60 | 239.40 | 242.00 | 234.08 | 108,452 |
Nov 21, 2023 | 240.80 | 242.60 | 239.20 | 239.20 | 231.38 | 244,935 |
Nov 20, 2023 | 240.40 | 242.40 | 239.00 | 241.80 | 233.89 | 132,178 |
Nov 17, 2023 | 237.40 | 240.00 | 237.40 | 239.40 | 231.57 | 128,598 |
Nov 16, 2023 | 239.40 | 240.60 | 237.20 | 237.40 | 229.63 | 134,943 |
Nov 15, 2023 | 234.60 | 240.20 | 234.00 | 240.20 | 232.34 | 165,772 |
Nov 14, 2023 | 228.40 | 234.20 | 228.40 | 234.20 | 226.54 | 165,801 |
Nov 13, 2023 | 228.60 | 230.00 | 228.00 | 228.80 | 221.32 | 111,670 |
Nov 10, 2023 | 227.40 | 228.60 | 225.00 | 228.60 | 221.12 | 152,529 |
Nov 9, 2023 | 226.60 | 229.20 | 225.20 | 229.00 | 221.51 | 145,404 |
Nov 8, 2023 | 222.60 | 226.80 | 222.60 | 225.40 | 218.03 | 87,281 |
Nov 7, 2023 | 228.40 | 228.40 | 224.60 | 224.80 | 217.45 | 123,649 |
Nov 6, 2023 | 232.40 | 232.40 | 227.60 | 228.40 | 220.93 | 155,823 |
Nov 3, 2023 | 228.20 | 232.60 | 228.20 | 231.80 | 224.22 | 110,228 |
Nov 2, 2023 | 222.00 | 228.20 | 222.00 | 227.00 | 219.57 | 295,376 |
Nov 1, 2023 | 223.60 | 224.80 | 219.60 | 221.00 | 213.77 | 164,625 |
Oct 31, 2023 | 222.00 | 225.40 | 222.00 | 223.40 | 216.09 | 128,575 |
Oct 30, 2023 | 222.00 | 223.40 | 221.00 | 222.00 | 214.74 | 92,278 |
Oct 27, 2023 | 222.60 | 226.00 | 221.40 | 222.00 | 214.74 | 125,654 |
Oct 26, 2023 | 221.80 | 223.40 | 218.60 | 222.60 | 215.32 | 83,765 |
Oct 25, 2023 | 220.60 | 224.00 | 220.40 | 222.40 | 215.13 | 85,067 |
Oct 24, 2023 | 220.80 | 221.20 | 217.40 | 220.60 | 213.38 | 117,349 |
Oct 23, 2023 | 222.40 | 223.00 | 219.40 | 221.20 | 213.96 | 260,721 |
Oct 20, 2023 | 224.40 | 224.40 | 221.00 | 222.20 | 214.93 | 160,588 |
Oct 19, 2023 | 231.80 | 231.80 | 225.20 | 225.60 | 218.22 | 113,198 |
Oct 18, 2023 | 231.00 | 238.40 | 227.00 | 232.20 | 224.60 | 209,397 |
Oct 17, 2023 | 229.40 | 230.40 | 227.80 | 229.60 | 222.09 | 127,126 |
Oct 16, 2023 | 230.20 | 231.00 | 228.00 | 230.20 | 222.67 | 86,561 |
Oct 13, 2023 | 232.00 | 232.60 | 229.80 | 230.20 | 222.67 | 118,798 |
Oct 12, 2023 | 230.40 | 234.80 | 230.40 | 232.40 | 224.80 | 88,994 |
Oct 11, 2023 | 228.00 | 230.80 | 227.80 | 230.00 | 222.48 | 68,139 |
Oct 10, 2023 | 224.40 | 229.40 | 224.40 | 229.40 | 221.90 | 85,495 |
Oct 9, 2023 | 226.40 | 226.40 | 223.40 | 223.40 | 216.09 | 67,180 |
Oct 6, 2023 | 225.00 | 227.40 | 224.60 | 227.40 | 219.96 | 88,809 |
Oct 5, 2023 | 224.80 | 226.00 | 224.20 | 225.00 | 217.64 | 98,036 |
Oct 4, 2023 | 226.00 | 226.20 | 223.20 | 224.80 | 217.45 | 73,460 |
Oct 3, 2023 | 227.00 | 228.60 | 225.80 | 226.80 | 219.38 | 70,712 |
Oct 2, 2023 | 227.60 | 229.40 | 226.60 | 228.20 | 220.74 | 196,381 |
Sep 29, 2023 | 229.00 | 231.20 | 226.80 | 227.40 | 219.96 | 158,530 |
Sep 28, 2023 | 227.20 | 230.00 | 226.40 | 229.80 | 222.28 | 87,276 |
Sep 27, 2023 | 226.80 | 228.80 | 225.20 | 227.40 | 219.96 | 88,909 |
Sep 26, 2023 | 230.40 | 230.60 | 226.60 | 227.20 | 219.77 | 191,882 |
Sep 25, 2023 | 230.00 | 232.00 | 229.20 | 230.20 | 222.67 | 45,613 |
Sep 22, 2023 | 234.00 | 234.00 | 230.40 | 230.60 | 223.06 | 102,201 |
Sep 21, 2023 | 233.00 | 235.60 | 232.40 | 234.00 | 226.35 | 104,943 |
Sep 20, 2023 | 232.40 | 235.00 | 232.20 | 234.00 | 226.35 | 99,219 |
Sep 19, 2023 | 232.20 | 234.60 | 231.60 | 232.20 | 224.60 | 84,300 |
Sep 18, 2023 | 230.40 | 234.00 | 229.60 | 232.40 | 224.80 | 81,378 |
Sep 15, 2023 | 227.80 | 232.00 | 227.80 | 230.40 | 222.86 | 325,278 |
Sep 14, 2023 | 224.40 | 227.60 | 223.00 | 226.80 | 219.38 | 102,617 |
Sep 13, 2023 | 225.80 | 226.40 | 221.80 | 223.60 | 216.29 | 149,182 |
Sep 12, 2023 | 224.60 | 226.40 | 224.00 | 225.80 | 218.41 | 131,460 |
Sep 11, 2023 | 222.20 | 225.80 | 222.20 | 224.60 | 217.25 | 94,502 |
Sep 8, 2023 | 221.60 | 223.00 | 219.00 | 221.40 | 214.16 | 141,271 |
Sep 7, 2023 | 224.20 | 225.40 | 220.80 | 221.00 | 213.77 | 72,216 |
Sep 6, 2023 | 221.60 | 225.40 | 221.60 | 224.60 | 217.25 | 113,625 |
Sep 5, 2023 | 221.60 | 223.40 | 219.80 | 222.20 | 214.93 | 177,328 |
Sep 4, 2023 | 222.80 | 223.80 | 221.80 | 221.80 | 214.54 | 80,224 |
Sep 1, 2023 | 225.00 | 225.00 | 222.00 | 222.80 | 215.51 | 260,710 |
Aug 31, 2023 | 224.60 | 226.80 | 223.80 | 224.40 | 217.06 | 533,611 |
Aug 30, 2023 | 225.80 | 226.80 | 224.20 | 224.80 | 217.45 | 67,851 |
Aug 29, 2023 | 226.00 | 227.60 | 224.20 | 225.20 | 217.83 | 86,513 |
Aug 28, 2023 | 224.20 | 226.40 | 223.20 | 226.00 | 218.61 | 51,086 |
Aug 25, 2023 | 221.20 | 223.80 | 220.80 | 221.20 | 213.96 | 213,853 |
Aug 24, 2023 | 227.40 | 229.20 | 221.60 | 221.60 | 214.35 | 158,889 |
Aug 23, 2023 | 228.80 | 229.00 | 227.00 | 227.40 | 219.96 | 64,010 |
Aug 22, 2023 | 227.60 | 230.00 | 227.60 | 228.80 | 221.32 | 38,663 |
Aug 21, 2023 | 228.20 | 231.00 | 227.60 | 227.80 | 220.35 | 60,208 |
Aug 18, 2023 | 227.60 | 229.20 | 226.40 | 228.40 | 220.93 | 68,103 |
Aug 17, 2023 | 231.60 | 231.60 | 229.60 | 230.00 | 222.48 | 39,309 |
Aug 16, 2023 | 229.20 | 233.00 | 229.20 | 231.80 | 224.22 | 106,299 |
Aug 15, 2023 | 232.00 | 232.00 | 229.00 | 229.80 | 222.28 | 53,745 |
Aug 14, 2023 | 231.00 | 232.40 | 230.00 | 232.00 | 224.41 | 81,507 |
Aug 11, 2023 | 233.00 | 233.00 | 230.40 | 231.80 | 224.22 | 48,405 |
Aug 10, 2023 | 232.60 | 234.20 | 232.40 | 233.00 | 225.38 | 80,075 |
Aug 9, 2023 | 232.60 | 235.80 | 232.20 | 232.80 | 225.19 | 56,741 |
Aug 8, 2023 | 234.40 | 236.00 | 232.60 | 233.40 | 225.77 | 136,314 |
Aug 7, 2023 | 234.60 | 236.00 | 233.20 | 235.80 | 228.09 | 104,998 |
Aug 4, 2023 | 233.60 | 236.60 | 233.00 | 234.40 | 226.73 | 115,124 |
Aug 3, 2023 | 236.00 | 236.00 | 233.00 | 233.60 | 225.96 | 105,813 |
Aug 2, 2023 | 235.40 | 237.00 | 233.20 | 236.60 | 228.86 | 52,868 |
Aug 1, 2023 | 236.20 | 238.60 | 235.20 | 237.40 | 229.63 | 73,397 |
Jul 31, 2023 | 239.00 | 239.60 | 238.20 | 238.60 | 230.80 | 103,424 |
Jul 28, 2023 | 238.00 | 239.80 | 236.40 | 239.60 | 231.76 | 41,778 |
Jul 27, 2023 | 235.00 | 238.60 | 233.40 | 238.00 | 230.21 | 129,914 |
Jul 26, 2023 | 234.40 | 235.00 | 232.40 | 235.00 | 227.31 | 50,431 |
Jul 25, 2023 | 234.20 | 235.80 | 233.60 | 234.40 | 226.73 | 42,439 |
Jul 24, 2023 | 230.00 | 234.60 | 230.00 | 234.60 | 226.93 | 45,823 |
Jul 21, 2023 | 232.20 | 233.20 | 230.80 | 231.40 | 223.83 | 57,480 |
Jul 20, 2023 | 229.00 | 235.00 | 227.20 | 234.00 | 226.35 | 182,413 |
Jul 19, 2023 | 229.00 | 230.20 | 221.20 | 229.00 | 221.51 | 131,067 |
Jul 18, 2023 | 226.40 | 229.80 | 226.40 | 229.00 | 221.51 | 87,938 |
Jul 17, 2023 | 223.20 | 226.80 | 222.80 | 226.40 | 218.99 | 59,675 |
Jul 14, 2023 | 227.20 | 227.60 | 224.60 | 224.80 | 217.45 | 59,061 |
Jul 13, 2023 | 229.40 | 229.40 | 227.20 | 227.20 | 219.77 | 50,405 |
Jul 12, 2023 | 228.00 | 229.40 | 226.80 | 229.00 | 221.51 | 60,035 |
Jul 11, 2023 | 225.20 | 227.40 | 223.60 | 227.20 | 219.77 | 63,220 |
Jul 10, 2023 | 223.20 | 224.80 | 221.20 | 224.20 | 216.87 | 59,229 |
Jul 7, 2023 | 221.60 | 224.00 | 220.80 | 223.20 | 215.90 | 73,558 |
Jul 6, 2023 | 222.00 | 224.20 | 221.00 | 221.60 | 214.35 | 55,579 |
Jul 5, 2023 | 225.60 | 226.40 | 224.00 | 224.80 | 217.45 | 63,784 |
Jul 4, 2023 | 230.00 | 230.60 | 225.60 | 225.60 | 218.22 | 77,564 |
Jul 3, 2023 | 230.00 | 232.60 | 230.00 | 230.40 | 222.86 | 82,166 |
Jun 30, 2023 | 226.60 | 230.80 | 226.40 | 229.60 | 222.09 | 163,193 |
Jun 29, 2023 | 223.80 | 226.60 | 223.60 | 226.60 | 219.19 | 95,225 |
Jun 28, 2023 | 221.60 | 225.40 | 221.60 | 224.00 | 216.67 | 113,506 |
Jun 27, 2023 | 221.00 | 223.00 | 218.80 | 221.20 | 213.96 | 100,731 |
Jun 26, 2023 | 218.80 | 222.40 | 217.00 | 220.60 | 213.38 | 184,517 |
Jun 22, 2023 | 221.00 | 221.00 | 217.40 | 219.40 | 212.22 | 78,505 |
Jun 21, 2023 | 220.00 | 222.60 | 220.00 | 221.00 | 213.77 | 114,003 |
Jun 20, 2023 | 222.00 | 222.60 | 219.80 | 220.00 | 212.80 | 126,249 |
Jun 19, 2023 | 224.00 | 225.00 | 223.00 | 223.20 | 215.90 | 43,346 |
Jun 16, 2023 | 228.00 | 229.00 | 225.60 | 225.60 | 218.22 | 357,014 |
Jun 15, 2023 | 226.00 | 228.00 | 225.80 | 227.20 | 219.77 | 101,468 |
Jun 14, 2023 | 224.40 | 226.40 | 223.60 | 226.00 | 218.61 | 102,023 |
Jun 13, 2023 | 222.40 | 224.60 | 222.20 | 224.40 | 217.06 | 68,879 |
Jun 12, 2023 | 221.80 | 222.00 | 219.80 | 221.00 | 213.77 | 140,151 |
Jun 9, 2023 | 220.60 | 221.00 | 219.60 | 220.20 | 213.00 | 66,514 |
Jun 8, 2023 | 219.60 | 222.00 | 219.40 | 220.60 | 213.38 | 140,109 |
Jun 7, 2023 | 218.40 | 220.00 | 217.00 | 219.60 | 212.42 | 223,695 |
Jun 5, 2023 | 216.40 | 219.40 | 216.20 | 217.40 | 210.29 | 111,418 |
Jun 2, 2023 | 212.00 | 216.40 | 212.00 | 216.40 | 209.32 | 150,577 |
Jun 1, 2023 | 208.60 | 211.20 | 208.60 | 211.00 | 204.10 | 210,762 |
May 31, 2023 | 205.80 | 209.20 | 204.40 | 209.20 | 202.36 | 2,472,310 |
May 30, 2023 | 209.20 | 210.60 | 206.80 | 207.60 | 200.81 | 118,090 |
May 29, 2023 | 209.20 | 211.80 | 208.20 | 209.20 | 202.36 | 99,276 |
May 26, 2023 | 207.20 | 210.20 | 207.00 | 209.40 | 202.55 | 94,804 |
May 25, 2023 | 207.80 | 208.20 | 204.40 | 206.60 | 199.84 | 231,172 |
May 24, 2023 | 214.00 | 214.00 | 207.00 | 207.60 | 200.81 | 191,282 |
May 23, 2023 | 214.80 | 215.60 | 214.20 | 214.80 | 207.77 | 88,026 |
May 22, 2023 | 216.60 | 217.20 | 215.40 | 216.00 | 208.93 | 164,359 |
May 19, 2023 | 214.00 | 216.80 | 214.00 | 216.00 | 208.93 | 160,176 |
May 17, 2023 | 212.00 | 212.00 | 208.60 | 211.40 | 204.49 | 106,126 |
May 16, 2023 | 213.40 | 213.60 | 211.00 | 212.00 | 205.07 | 99,426 |
May 15, 2023 | 213.20 | 214.40 | 212.60 | 214.00 | 207.00 | 120,620 |
May 12, 2023 | 212.00 | 213.40 | 208.00 | 213.20 | 206.23 | 188,799 |
May 11, 2023 | 210.00 | 212.40 | 208.00 | 210.60 | 203.71 | 118,867 |
May 10, 2023 | 211.00 | 212.80 | 207.60 | 210.00 | 203.13 | 166,834 |
May 9, 2023 | 212.80 | 213.00 | 208.60 | 211.00 | 204.10 | 137,561 |
May 8, 2023 | 211.00 | 213.60 | 210.20 | 212.80 | 205.84 | 91,283 |
May 5, 2023 | 207.60 | 211.20 | 206.60 | 211.00 | 204.10 | 88,813 |
May 4, 2023 | 209.20 | 210.20 | 207.00 | 207.60 | 200.81 | 217,150 |
May 3, 2023 | 215.40 | 215.40 | 208.40 | 209.20 | 202.36 | 245,997 |
May 2, 2023 | 217.80 | 218.00 | 214.60 | 215.40 | 208.35 | 256,170 |
Apr 28, 2023 | 216.40 | 218.60 | 214.80 | 217.00 | 209.90 | 516,719 |
Apr 27, 2023 | 217.60 | 218.80 | 214.80 | 216.40 | 209.32 | 184,709 |
Apr 26, 2023 | 217.60 | 217.80 | 215.00 | 217.60 | 210.48 | 219,196 |
Apr 25, 2023 | 221.00 | 222.40 | 218.20 | 218.40 | 211.26 | 96,225 |
Apr 24, 2023 | 219.20 | 222.60 | 218.60 | 221.60 | 214.35 | 136,175 |
Apr 21, 2023 | 219.60 | 222.00 | 217.60 | 218.60 | 211.45 | 163,870 |
Apr 20, 2023 | 219.00 | 221.40 | 217.00 | 219.20 | 212.03 | 527,541 |
Apr 19, 2023 | 220.00 | 221.20 | 216.40 | 217.40 | 210.29 | 255,425 |