Stockholm - Free Realtime Quote SEK
Clas Ohlson AB (publ) (CLAS-B.ST)
As of 11:03 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 171.20 | 173.10 | 170.90 | 172.20 | 172.20 | 5,788 |
| Oct 24, 2024 | 172.90 | 174.50 | 170.40 | 171.20 | 171.20 | 66,851 |
| Oct 23, 2024 | 171.70 | 173.10 | 170.90 | 172.90 | 172.90 | 42,523 |
| Oct 22, 2024 | 174.10 | 175.10 | 170.00 | 171.70 | 171.70 | 51,872 |
| Oct 21, 2024 | 174.00 | 177.40 | 173.70 | 173.80 | 173.80 | 57,833 |
| Oct 18, 2024 | 174.80 | 176.90 | 173.00 | 175.00 | 175.00 | 81,086 |
| Oct 17, 2024 | 168.00 | 174.70 | 167.80 | 174.00 | 174.00 | 119,505 |
| Oct 16, 2024 | 168.10 | 170.00 | 165.30 | 168.20 | 168.20 | 46,243 |
| Oct 15, 2024 | 164.50 | 168.90 | 163.70 | 168.10 | 168.10 | 44,026 |
| Oct 14, 2024 | 165.30 | 166.70 | 163.70 | 164.50 | 164.50 | 38,030 |
| Oct 11, 2024 | 162.60 | 165.80 | 161.90 | 165.10 | 165.10 | 27,380 |
| Oct 10, 2024 | 161.60 | 163.90 | 160.50 | 162.80 | 162.80 | 41,382 |
| Oct 9, 2024 | 162.90 | 164.40 | 161.80 | 162.00 | 162.00 | 22,011 |
| Oct 8, 2024 | 164.30 | 164.30 | 162.20 | 163.10 | 163.10 | 32,771 |
| Oct 7, 2024 | 158.60 | 165.70 | 156.50 | 165.20 | 165.20 | 185,024 |
| Oct 4, 2024 | 159.00 | 161.30 | 158.20 | 160.20 | 160.20 | 28,270 |
| Oct 3, 2024 | 160.50 | 161.90 | 157.60 | 159.00 | 159.00 | 42,913 |
| Oct 2, 2024 | 161.60 | 164.00 | 159.50 | 160.80 | 160.80 | 54,980 |
| Oct 1, 2024 | 168.60 | 168.60 | 161.10 | 161.60 | 161.60 | 60,131 |
| Sep 30, 2024 | 167.00 | 168.60 | 164.60 | 168.60 | 168.60 | 40,978 |
| Sep 27, 2024 | 168.30 | 170.00 | 165.50 | 167.00 | 167.00 | 42,427 |
| Sep 26, 2024 | 167.80 | 169.70 | 164.00 | 168.30 | 168.30 | 59,785 |
| Sep 25, 2024 | 166.00 | 168.40 | 165.80 | 167.00 | 167.00 | 45,173 |
| Sep 24, 2024 | 170.10 | 170.30 | 164.40 | 166.20 | 166.20 | 56,096 |
| Sep 23, 2024 | 168.30 | 170.30 | 167.90 | 169.10 | 169.10 | 35,252 |
| Sep 20, 2024 | 167.60 | 169.80 | 167.30 | 168.70 | 168.70 | 90,374 |
| Sep 19, 2024 | 164.90 | 167.70 | 163.90 | 167.60 | 167.60 | 62,112 |
| Sep 18, 2024 | 162.70 | 163.30 | 161.50 | 161.60 | 161.60 | 30,920 |
| Sep 17, 2024 | 162.30 | 162.90 | 161.50 | 162.40 | 162.40 | 36,594 |
| Sep 16, 2024 | 160.40 | 162.20 | 159.50 | 162.10 | 162.10 | 46,837 |
| Sep 13, 2024 | 158.00 | 161.00 | 157.50 | 160.40 | 160.40 | 98,639 |
| Sep 12, 2024 | 154.70 | 158.70 | 154.70 | 157.70 | 157.70 | 69,995 |
| Sep 11, 2024 | 157.60 | 159.30 | 153.80 | 154.10 | 154.10 | 45,742 |
| Sep 10, 2024 | 156.10 | 158.30 | 155.60 | 157.50 | 157.50 | 52,393 |
| Sep 9, 2024 | 2.13 Dividend | |||||
| Sep 9, 2024 | 157.20 | 158.30 | 155.80 | 155.80 | 155.80 | 41,412 |
| Sep 6, 2024 | 156.00 | 162.40 | 155.00 | 157.00 | 154.87 | 72,957 |
| Sep 5, 2024 | 155.60 | 157.50 | 150.10 | 155.90 | 153.78 | 149,289 |
| Sep 4, 2024 | 163.00 | 168.00 | 156.00 | 156.00 | 153.88 | 181,104 |
| Sep 3, 2024 | 168.10 | 168.90 | 156.40 | 159.50 | 157.34 | 176,342 |
| Sep 2, 2024 | 175.00 | 175.30 | 167.30 | 168.10 | 165.82 | 102,688 |
| Aug 30, 2024 | 174.30 | 175.20 | 172.90 | 175.20 | 172.82 | 78,601 |
| Aug 29, 2024 | 170.10 | 174.20 | 168.80 | 174.20 | 171.84 | 73,420 |
| Aug 28, 2024 | 169.70 | 173.20 | 168.40 | 171.40 | 169.07 | 50,129 |
| Aug 27, 2024 | 171.50 | 172.40 | 168.70 | 169.70 | 167.40 | 43,477 |
| Aug 26, 2024 | 168.90 | 171.60 | 167.10 | 171.50 | 169.17 | 35,181 |
| Aug 23, 2024 | 163.80 | 168.90 | 163.80 | 168.90 | 166.61 | 53,822 |
| Aug 22, 2024 | 165.00 | 165.00 | 162.20 | 163.80 | 161.58 | 29,072 |
| Aug 21, 2024 | 163.70 | 165.10 | 162.90 | 165.00 | 162.76 | 29,440 |
| Aug 20, 2024 | 164.20 | 166.50 | 163.50 | 163.70 | 161.48 | 22,233 |
| Aug 19, 2024 | 164.30 | 165.90 | 163.60 | 165.10 | 162.86 | 29,257 |
| Aug 16, 2024 | 164.20 | 165.20 | 163.30 | 164.30 | 162.07 | 23,504 |
| Aug 15, 2024 | 163.60 | 165.30 | 161.40 | 164.20 | 161.97 | 33,937 |
| Aug 14, 2024 | 162.70 | 164.10 | 161.40 | 163.50 | 161.28 | 41,327 |
| Aug 13, 2024 | 161.20 | 162.60 | 160.10 | 162.60 | 160.39 | 24,981 |
| Aug 12, 2024 | 160.60 | 161.50 | 158.00 | 161.20 | 159.01 | 37,908 |
| Aug 9, 2024 | 160.20 | 161.30 | 159.00 | 159.90 | 157.73 | 42,912 |
| Aug 8, 2024 | 163.80 | 167.50 | 156.00 | 159.20 | 157.04 | 131,784 |
| Aug 7, 2024 | 161.00 | 171.80 | 161.00 | 167.80 | 165.52 | 129,815 |
| Aug 6, 2024 | 156.70 | 159.80 | 153.10 | 155.80 | 153.69 | 35,755 |
| Aug 5, 2024 | 154.00 | 157.00 | 149.80 | 156.60 | 154.48 | 87,996 |
| Aug 2, 2024 | 166.30 | 167.40 | 160.30 | 161.00 | 158.82 | 66,117 |
| Aug 1, 2024 | 169.80 | 169.80 | 166.30 | 167.40 | 165.13 | 43,252 |
| Jul 31, 2024 | 169.10 | 170.90 | 169.10 | 169.80 | 167.50 | 53,040 |
| Jul 30, 2024 | 167.90 | 169.40 | 166.90 | 167.60 | 165.33 | 46,277 |
| Jul 29, 2024 | 167.30 | 169.00 | 167.10 | 167.90 | 165.62 | 38,350 |
| Jul 26, 2024 | 166.50 | 168.90 | 166.30 | 167.20 | 164.93 | 37,055 |
| Jul 25, 2024 | 164.10 | 166.90 | 162.60 | 166.40 | 164.14 | 40,964 |
| Jul 24, 2024 | 165.30 | 166.60 | 164.20 | 165.00 | 162.76 | 33,866 |
| Jul 23, 2024 | 164.90 | 165.40 | 163.50 | 165.30 | 163.06 | 31,441 |
| Jul 22, 2024 | 163.50 | 166.60 | 162.90 | 166.10 | 163.85 | 41,533 |
| Jul 19, 2024 | 166.30 | 166.40 | 162.00 | 163.50 | 161.28 | 45,058 |
| Jul 18, 2024 | 169.10 | 169.40 | 166.30 | 166.30 | 164.04 | 41,696 |
| Jul 17, 2024 | 168.70 | 169.90 | 167.90 | 169.30 | 167.00 | 55,995 |
| Jul 16, 2024 | 163.80 | 168.70 | 163.10 | 168.70 | 166.41 | 78,899 |
| Jul 15, 2024 | 164.20 | 167.00 | 163.60 | 163.80 | 161.58 | 60,325 |
| Jul 12, 2024 | 162.20 | 166.90 | 162.20 | 165.90 | 163.65 | 100,792 |
| Jul 11, 2024 | 162.40 | 162.80 | 159.70 | 161.90 | 159.70 | 129,843 |
| Jul 10, 2024 | 164.00 | 165.00 | 161.60 | 161.60 | 159.41 | 100,425 |
| Jul 9, 2024 | 163.70 | 165.20 | 162.70 | 163.20 | 160.99 | 134,306 |
| Jul 8, 2024 | 167.00 | 168.80 | 161.30 | 163.70 | 161.48 | 192,019 |
| Jul 5, 2024 | 179.00 | 179.00 | 166.50 | 166.50 | 164.24 | 538,972 |
| Jul 4, 2024 | 183.40 | 185.30 | 182.40 | 183.30 | 180.81 | 54,111 |
| Jul 3, 2024 | 177.40 | 184.70 | 177.40 | 183.40 | 180.91 | 56,634 |
| Jul 2, 2024 | 177.30 | 180.80 | 174.70 | 177.40 | 174.99 | 58,576 |
| Jul 1, 2024 | 177.10 | 178.90 | 176.10 | 177.30 | 174.89 | 38,789 |
| Jun 28, 2024 | 176.70 | 177.10 | 173.60 | 176.00 | 173.61 | 41,675 |
| Jun 27, 2024 | 175.80 | 176.30 | 170.00 | 175.80 | 173.41 | 60,528 |
| Jun 26, 2024 | 179.80 | 179.90 | 176.50 | 177.20 | 174.80 | 36,210 |
| Jun 25, 2024 | 179.70 | 180.40 | 177.30 | 179.80 | 177.36 | 50,683 |
| Jun 24, 2024 | 183.30 | 183.30 | 177.80 | 180.50 | 178.05 | 60,100 |
| Jun 20, 2024 | 181.10 | 184.90 | 180.10 | 183.30 | 180.81 | 97,986 |
| Jun 19, 2024 | 180.60 | 186.10 | 179.20 | 181.10 | 178.64 | 132,359 |
| Jun 18, 2024 | 177.50 | 181.00 | 176.40 | 180.60 | 178.15 | 84,313 |
| Jun 17, 2024 | 171.70 | 177.60 | 171.70 | 177.20 | 174.80 | 91,329 |
| Jun 14, 2024 | 172.90 | 173.90 | 170.30 | 170.70 | 168.38 | 40,936 |
| Jun 13, 2024 | 175.00 | 175.90 | 172.80 | 172.80 | 170.46 | 66,488 |
| Jun 12, 2024 | 171.50 | 176.20 | 169.70 | 175.00 | 172.63 | 116,649 |
| Jun 11, 2024 | 173.40 | 175.00 | 169.00 | 170.90 | 168.58 | 81,659 |
| Jun 10, 2024 | 166.90 | 174.00 | 163.50 | 174.00 | 171.64 | 167,701 |
| Jun 7, 2024 | 163.00 | 167.70 | 161.30 | 166.90 | 164.64 | 271,559 |
| Jun 5, 2024 | 165.20 | 171.50 | 156.90 | 158.00 | 155.86 | 537,250 |
| Jun 4, 2024 | 153.40 | 153.40 | 145.40 | 145.40 | 143.43 | 75,739 |
| Jun 3, 2024 | 152.00 | 154.40 | 150.90 | 153.40 | 151.32 | 74,656 |
| May 31, 2024 | 148.60 | 153.00 | 146.50 | 152.90 | 150.83 | 231,611 |
| May 30, 2024 | 145.40 | 149.30 | 144.50 | 148.70 | 146.68 | 48,113 |
| May 29, 2024 | 147.30 | 148.20 | 145.40 | 145.40 | 143.43 | 44,602 |
| May 28, 2024 | 147.30 | 150.00 | 146.10 | 147.30 | 145.30 | 78,707 |
| May 27, 2024 | 148.80 | 149.40 | 145.10 | 147.30 | 145.30 | 102,383 |
| May 24, 2024 | 150.00 | 152.30 | 148.60 | 151.80 | 149.74 | 67,839 |
| May 23, 2024 | 149.20 | 151.00 | 149.20 | 150.00 | 147.96 | 40,861 |
| May 22, 2024 | 151.00 | 152.40 | 148.40 | 149.20 | 147.18 | 64,049 |
| May 21, 2024 | 150.00 | 151.40 | 149.50 | 151.40 | 149.35 | 38,004 |
| May 20, 2024 | 150.20 | 152.50 | 149.50 | 150.60 | 148.56 | 77,040 |
| May 17, 2024 | 144.50 | 150.40 | 143.30 | 150.40 | 148.36 | 98,379 |
| May 16, 2024 | 147.20 | 147.90 | 143.30 | 144.50 | 142.54 | 74,773 |
| May 15, 2024 | 148.40 | 150.40 | 146.10 | 148.10 | 146.09 | 71,129 |
| May 14, 2024 | 145.20 | 148.60 | 143.30 | 148.40 | 146.39 | 116,919 |
| May 13, 2024 | 141.00 | 145.80 | 140.70 | 145.80 | 143.82 | 107,212 |
| May 10, 2024 | 141.70 | 141.90 | 139.90 | 141.00 | 139.09 | 125,292 |
| May 8, 2024 | 145.80 | 147.20 | 140.50 | 141.70 | 139.78 | 102,837 |
| May 7, 2024 | 138.00 | 142.60 | 137.50 | 141.30 | 139.38 | 85,147 |
| May 6, 2024 | 136.00 | 139.80 | 136.00 | 139.20 | 137.31 | 57,013 |
| May 3, 2024 | 134.00 | 136.70 | 132.90 | 136.00 | 134.15 | 60,538 |
| May 2, 2024 | 134.20 | 135.10 | 132.50 | 132.80 | 131.00 | 53,007 |
| Apr 30, 2024 | 135.30 | 135.90 | 134.00 | 134.00 | 132.18 | 47,100 |
| Apr 29, 2024 | 135.00 | 135.60 | 133.90 | 135.30 | 133.46 | 67,377 |
| Apr 26, 2024 | 135.40 | 136.30 | 134.50 | 135.50 | 133.66 | 62,271 |
| Apr 25, 2024 | 138.60 | 139.60 | 134.70 | 135.40 | 133.56 | 65,461 |
| Apr 24, 2024 | 141.70 | 141.80 | 138.20 | 138.60 | 136.72 | 85,566 |
| Apr 23, 2024 | 140.20 | 142.00 | 140.20 | 141.70 | 139.78 | 43,154 |
| Apr 22, 2024 | 136.90 | 142.40 | 136.90 | 140.20 | 138.30 | 72,907 |
| Apr 19, 2024 | 138.20 | 138.30 | 135.20 | 136.90 | 135.04 | 131,308 |
| Apr 18, 2024 | 139.30 | 140.60 | 138.00 | 139.60 | 137.71 | 59,761 |
| Apr 17, 2024 | 137.20 | 140.90 | 137.00 | 139.30 | 137.41 | 44,012 |
| Apr 16, 2024 | 138.20 | 138.90 | 136.60 | 137.20 | 135.34 | 46,054 |
| Apr 15, 2024 | 138.00 | 140.30 | 137.10 | 139.20 | 137.31 | 61,467 |
| Apr 12, 2024 | 140.00 | 140.10 | 138.80 | 139.30 | 137.41 | 97,860 |
| Apr 11, 2024 | 139.50 | 139.60 | 138.00 | 138.90 | 137.02 | 63,865 |
| Apr 10, 2024 | 137.30 | 141.00 | 137.10 | 139.50 | 137.61 | 88,434 |
| Apr 9, 2024 | 139.80 | 139.80 | 136.90 | 137.40 | 135.54 | 85,237 |
| Apr 8, 2024 | 140.00 | 141.10 | 136.80 | 139.80 | 137.90 | 144,380 |
| Apr 5, 2024 | 145.80 | 145.80 | 142.50 | 143.30 | 141.36 | 56,370 |
| Apr 4, 2024 | 145.80 | 146.00 | 144.10 | 145.80 | 143.82 | 63,861 |
| Apr 3, 2024 | 143.10 | 145.30 | 142.00 | 145.20 | 143.23 | 56,892 |
| Apr 2, 2024 | 145.00 | 146.10 | 140.90 | 143.70 | 141.75 | 126,249 |
| Mar 28, 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 143.03 | 58,909 |
| Mar 27, 2024 | 142.10 | 146.20 | 140.60 | 142.00 | 140.07 | 139,203 |
| Mar 26, 2024 | 139.90 | 142.20 | 138.90 | 142.20 | 140.27 | 102,259 |
| Mar 25, 2024 | 139.40 | 140.00 | 138.80 | 139.90 | 138.00 | 54,362 |
| Mar 22, 2024 | 140.00 | 140.40 | 138.40 | 139.40 | 137.51 | 79,627 |
| Mar 21, 2024 | 138.90 | 141.10 | 138.30 | 140.00 | 138.10 | 165,265 |
| Mar 20, 2024 | 136.30 | 138.60 | 135.40 | 137.90 | 136.03 | 100,215 |
| Mar 19, 2024 | 137.10 | 137.60 | 132.70 | 136.50 | 134.65 | 259,555 |
| Mar 18, 2024 | 138.20 | 138.90 | 137.00 | 138.20 | 136.33 | 56,286 |
| Mar 15, 2024 | 136.80 | 140.10 | 136.80 | 138.20 | 136.33 | 172,719 |
| Mar 14, 2024 | 137.50 | 140.30 | 135.90 | 136.80 | 134.94 | 170,884 |
| Mar 13, 2024 | 134.60 | 137.50 | 133.80 | 137.00 | 135.14 | 127,591 |
| Mar 12, 2024 | 133.40 | 135.60 | 131.40 | 135.00 | 133.17 | 154,653 |
| Mar 11, 2024 | 135.70 | 136.90 | 133.30 | 133.70 | 131.89 | 167,627 |
| Mar 8, 2024 | 138.50 | 139.00 | 136.20 | 136.20 | 134.35 | 168,791 |
| Mar 7, 2024 | 141.80 | 142.20 | 136.50 | 138.50 | 136.62 | 416,480 |
| Mar 6, 2024 | 154.40 | 158.00 | 138.50 | 141.40 | 139.48 | 890,600 |
| Mar 5, 2024 | 170.20 | 170.20 | 162.10 | 164.90 | 162.66 | 81,406 |
| Mar 4, 2024 | 167.10 | 171.00 | 167.10 | 170.20 | 167.89 | 84,764 |
| Mar 1, 2024 | 176.50 | 178.20 | 164.20 | 167.10 | 164.83 | 140,093 |
| Feb 29, 2024 | 174.70 | 176.50 | 173.60 | 176.50 | 174.11 | 113,304 |
| Feb 28, 2024 | 173.40 | 175.00 | 171.20 | 175.00 | 172.63 | 53,545 |
| Feb 27, 2024 | 174.00 | 174.00 | 171.40 | 173.40 | 171.05 | 56,834 |
| Feb 26, 2024 | 173.00 | 174.00 | 171.00 | 174.00 | 171.64 | 65,064 |
| Feb 23, 2024 | 171.50 | 173.60 | 169.10 | 173.60 | 171.24 | 57,597 |
| Feb 22, 2024 | 170.20 | 171.70 | 169.50 | 171.50 | 169.17 | 62,084 |
| Feb 21, 2024 | 168.70 | 170.00 | 166.60 | 170.00 | 167.69 | 47,529 |
| Feb 20, 2024 | 170.00 | 170.00 | 167.10 | 168.70 | 166.41 | 40,865 |
| Feb 19, 2024 | 169.50 | 170.20 | 168.30 | 170.20 | 167.89 | 59,031 |
| Feb 16, 2024 | 165.40 | 169.90 | 164.00 | 169.90 | 167.59 | 93,966 |
| Feb 15, 2024 | 163.70 | 168.00 | 161.10 | 165.40 | 163.16 | 124,729 |
| Feb 14, 2024 | 149.60 | 164.50 | 149.50 | 163.70 | 161.48 | 193,840 |
| Feb 13, 2024 | 151.00 | 151.20 | 147.70 | 149.60 | 147.57 | 65,136 |
| Feb 12, 2024 | 150.20 | 151.50 | 148.90 | 151.50 | 149.44 | 55,876 |
| Feb 9, 2024 | 152.70 | 153.50 | 149.40 | 150.60 | 148.56 | 44,460 |
| Feb 8, 2024 | 154.00 | 154.00 | 151.30 | 153.60 | 151.52 | 53,538 |
| Feb 7, 2024 | 153.50 | 157.30 | 151.50 | 154.20 | 152.11 | 228,022 |
| Feb 6, 2024 | 142.70 | 147.30 | 141.80 | 146.90 | 144.91 | 52,804 |
| Feb 5, 2024 | 145.00 | 145.40 | 142.40 | 142.70 | 140.76 | 60,364 |
| Feb 2, 2024 | 147.60 | 148.60 | 144.60 | 145.30 | 143.33 | 41,759 |
| Feb 1, 2024 | 147.80 | 149.70 | 146.80 | 147.60 | 145.60 | 50,032 |
| Jan 31, 2024 | 149.20 | 149.50 | 148.00 | 148.40 | 146.39 | 63,338 |
| Jan 30, 2024 | 147.40 | 149.20 | 146.50 | 149.20 | 147.18 | 45,460 |
| Jan 29, 2024 | 147.00 | 147.80 | 144.50 | 147.40 | 145.40 | 47,305 |
| Jan 26, 2024 | 146.50 | 148.70 | 145.20 | 147.50 | 145.50 | 54,297 |
| Jan 25, 2024 | 145.50 | 146.50 | 143.80 | 146.50 | 144.51 | 49,284 |
| Jan 24, 2024 | 144.60 | 146.00 | 143.50 | 145.50 | 143.53 | 56,537 |
| Jan 23, 2024 | 146.60 | 146.70 | 143.80 | 144.60 | 142.64 | 69,513 |
| Jan 22, 2024 | 148.00 | 149.80 | 145.60 | 146.70 | 144.71 | 71,645 |
| Jan 19, 2024 | 149.80 | 151.40 | 148.30 | 148.80 | 146.78 | 55,605 |
| Jan 18, 2024 | 148.00 | 149.90 | 147.00 | 149.80 | 147.77 | 90,794 |
| Jan 17, 2024 | 153.00 | 153.00 | 145.50 | 148.00 | 145.99 | 123,616 |
| Jan 16, 2024 | 157.30 | 157.30 | 153.70 | 154.00 | 151.91 | 90,883 |
| Jan 15, 2024 | 157.40 | 158.40 | 157.00 | 157.30 | 155.17 | 38,408 |
| Jan 12, 2024 | 158.20 | 159.90 | 156.90 | 159.30 | 157.14 | 95,528 |
| Jan 11, 2024 | 161.20 | 162.60 | 157.80 | 157.80 | 155.66 | 80,154 |
| Jan 10, 2024 | 160.00 | 161.20 | 158.50 | 161.20 | 159.01 | 78,439 |
| Jan 9, 2024 | 161.80 | 162.40 | 158.90 | 160.00 | 157.83 | 147,744 |
| Jan 8, 2024 | 161.70 | 168.00 | 159.50 | 163.00 | 160.79 | 277,036 |
| Jan 5, 2024 | 156.80 | 157.60 | 154.60 | 156.70 | 154.57 | 45,948 |
| Jan 4, 2024 | 154.60 | 157.30 | 154.60 | 156.80 | 154.67 | 68,921 |
| Jan 3, 2024 | 155.10 | 155.60 | 153.30 | 154.60 | 152.50 | 91,083 |
| Jan 2, 2024 | 158.00 | 158.70 | 154.80 | 155.10 | 153.00 | 72,247 |
| Dec 29, 2023 | 158.60 | 159.10 | 157.30 | 158.00 | 155.86 | 74,035 |
| Dec 28, 2023 | 158.00 | 158.90 | 157.80 | 158.80 | 156.65 | 74,000 |
| Dec 27, 2023 | 159.00 | 159.80 | 156.90 | 158.10 | 155.96 | 101,572 |
| Dec 22, 2023 | 160.50 | 160.50 | 157.80 | 159.00 | 156.84 | 87,786 |
| Dec 21, 2023 | 159.00 | 160.70 | 157.30 | 160.70 | 158.52 | 222,594 |
| Dec 20, 2023 | 157.80 | 160.00 | 156.80 | 160.00 | 157.83 | 167,489 |
| Dec 19, 2023 | 157.10 | 158.60 | 157.00 | 157.60 | 155.46 | 124,556 |
| Dec 18, 2023 | 156.50 | 157.30 | 154.50 | 156.90 | 154.77 | 76,971 |
| Dec 15, 2023 | 156.60 | 158.70 | 155.50 | 156.50 | 154.38 | 230,579 |
| Dec 14, 2023 | 154.50 | 156.90 | 153.80 | 156.90 | 154.77 | 207,262 |
| Dec 13, 2023 | 156.00 | 156.50 | 152.10 | 154.00 | 151.91 | 198,261 |
| Dec 12, 2023 | 153.80 | 157.20 | 152.10 | 156.00 | 153.88 | 255,936 |
| Dec 11, 2023 | 150.30 | 154.30 | 150.30 | 153.80 | 151.71 | 203,118 |
| Dec 8, 2023 | 145.50 | 150.20 | 145.40 | 150.20 | 148.16 | 209,259 |
| Dec 7, 2023 | 148.50 | 148.50 | 143.80 | 145.30 | 143.33 | 264,198 |
| Dec 6, 2023 | 138.10 | 157.10 | 138.00 | 150.70 | 148.66 | 1,116,666 |
| Dec 5, 2023 | 131.00 | 132.40 | 129.00 | 130.60 | 128.83 | 134,395 |
| Dec 4, 2023 | 129.20 | 130.40 | 128.70 | 130.30 | 128.53 | 115,632 |
| Dec 1, 2023 | 127.90 | 130.70 | 127.90 | 129.20 | 127.45 | 126,911 |
| Nov 30, 2023 | 129.30 | 130.00 | 126.80 | 128.00 | 126.26 | 173,080 |
| Nov 29, 2023 | 126.00 | 130.10 | 125.80 | 129.30 | 127.55 | 137,314 |
| Nov 28, 2023 | 126.50 | 128.40 | 126.00 | 127.90 | 126.16 | 70,896 |
| Nov 27, 2023 | 128.80 | 129.80 | 125.80 | 126.70 | 124.98 | 54,083 |
| Nov 24, 2023 | 129.70 | 131.00 | 128.50 | 128.80 | 127.05 | 73,467 |
| Nov 23, 2023 | 127.60 | 130.00 | 127.60 | 129.70 | 127.94 | 106,653 |
| Nov 22, 2023 | 124.30 | 127.90 | 124.30 | 127.60 | 125.87 | 107,915 |
| Nov 21, 2023 | 126.20 | 127.00 | 123.60 | 124.10 | 122.42 | 76,187 |
| Nov 20, 2023 | 125.00 | 126.30 | 123.40 | 126.20 | 124.49 | 110,718 |
| Nov 17, 2023 | 123.40 | 126.30 | 123.40 | 125.60 | 123.90 | 105,352 |
| Nov 16, 2023 | 123.00 | 125.20 | 122.40 | 123.40 | 121.73 | 121,753 |
| Nov 15, 2023 | 119.10 | 123.00 | 118.70 | 122.80 | 121.13 | 259,720 |
| Nov 14, 2023 | 116.00 | 119.10 | 115.30 | 119.10 | 117.48 | 79,792 |
| Nov 13, 2023 | 115.40 | 116.60 | 115.10 | 116.10 | 114.52 | 61,636 |
| Nov 10, 2023 | 117.00 | 117.80 | 115.00 | 115.50 | 113.93 | 71,525 |
| Nov 9, 2023 | 115.00 | 118.70 | 114.70 | 118.40 | 116.79 | 123,983 |
| Nov 8, 2023 | 115.10 | 115.60 | 114.10 | 114.70 | 113.14 | 269,829 |
| Nov 7, 2023 | 114.50 | 117.40 | 113.20 | 115.20 | 113.64 | 181,860 |
| Nov 6, 2023 | 116.80 | 117.00 | 113.20 | 113.90 | 112.35 | 115,975 |
| Nov 3, 2023 | 117.50 | 118.40 | 116.80 | 116.80 | 115.22 | 48,204 |
| Nov 2, 2023 | 117.80 | 119.30 | 117.30 | 117.50 | 115.91 | 142,265 |
| Nov 1, 2023 | 117.00 | 118.30 | 115.30 | 117.80 | 116.20 | 83,528 |
| Oct 31, 2023 | 114.80 | 118.90 | 114.80 | 117.00 | 115.41 | 148,580 |
| Oct 30, 2023 | 115.20 | 116.10 | 113.50 | 115.20 | 113.64 | 139,193 |
| Oct 27, 2023 | 118.60 | 118.60 | 114.90 | 115.60 | 114.03 | 100,620 |
| Oct 26, 2023 | 117.70 | 119.90 | 117.20 | 118.60 | 116.99 | 135,341 |
| Oct 25, 2023 | 119.70 | 119.70 | 116.40 | 117.80 | 116.20 | 81,764 |