Stockholm - Delayed Quote SEK
Biotage AB (publ) (BIOT.ST)
At close: October 11 at 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 |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 179.20 | 184.60 | 178.20 | 183.00 | 183.00 | 42,331 |
| Oct 10, 2024 | 183.50 | 183.90 | 177.60 | 179.20 | 179.20 | 37,614 |
| Oct 9, 2024 | 183.00 | 184.30 | 181.00 | 183.50 | 183.50 | 23,618 |
| Oct 8, 2024 | 180.00 | 183.40 | 177.60 | 182.40 | 182.40 | 50,738 |
| Oct 7, 2024 | 185.00 | 185.00 | 179.70 | 180.90 | 180.90 | 33,534 |
| Oct 4, 2024 | 183.80 | 185.00 | 181.50 | 184.10 | 184.10 | 43,182 |
| Oct 3, 2024 | 185.20 | 185.50 | 181.70 | 184.00 | 184.00 | 21,211 |
| Oct 2, 2024 | 184.50 | 185.20 | 182.60 | 184.70 | 184.70 | 18,239 |
| Oct 1, 2024 | 186.40 | 189.20 | 183.90 | 184.50 | 184.50 | 28,994 |
| Sep 30, 2024 | 188.10 | 188.60 | 183.40 | 186.70 | 186.70 | 39,055 |
| Sep 27, 2024 | 184.00 | 187.40 | 182.40 | 185.50 | 185.50 | 44,683 |
| Sep 26, 2024 | 183.00 | 186.10 | 181.50 | 184.40 | 184.40 | 68,251 |
| Sep 25, 2024 | 182.00 | 183.20 | 180.40 | 180.40 | 180.40 | 32,472 |
| Sep 24, 2024 | 185.30 | 185.30 | 179.40 | 181.50 | 181.50 | 36,829 |
| Sep 23, 2024 | 183.20 | 185.70 | 180.40 | 185.20 | 185.20 | 43,213 |
| Sep 20, 2024 | 184.00 | 186.00 | 179.90 | 180.40 | 180.40 | 159,946 |
| Sep 19, 2024 | 181.40 | 183.70 | 179.50 | 182.30 | 182.30 | 93,226 |
| Sep 18, 2024 | 181.00 | 182.20 | 179.10 | 181.00 | 181.00 | 27,884 |
| Sep 17, 2024 | 183.60 | 185.60 | 181.00 | 181.00 | 181.00 | 36,458 |
| Sep 16, 2024 | 185.20 | 187.60 | 182.90 | 183.70 | 183.70 | 38,873 |
| Sep 13, 2024 | 182.60 | 186.60 | 182.60 | 185.20 | 185.20 | 43,594 |
| Sep 12, 2024 | 189.70 | 189.70 | 182.60 | 182.60 | 182.60 | 52,167 |
| Sep 11, 2024 | 192.50 | 192.50 | 182.60 | 183.70 | 183.70 | 63,613 |
| Sep 10, 2024 | 190.80 | 193.80 | 189.10 | 190.80 | 190.80 | 20,454 |
| Sep 9, 2024 | 188.40 | 191.80 | 188.40 | 190.90 | 190.90 | 33,560 |
| Sep 6, 2024 | 184.60 | 192.70 | 184.60 | 187.80 | 187.80 | 28,575 |
| Sep 5, 2024 | 190.30 | 190.30 | 184.90 | 186.50 | 186.50 | 33,953 |
| Sep 4, 2024 | 193.70 | 194.30 | 183.30 | 190.30 | 190.30 | 95,113 |
| Sep 3, 2024 | 196.70 | 198.00 | 193.20 | 193.70 | 193.70 | 51,596 |
| Sep 2, 2024 | 198.00 | 198.10 | 193.70 | 196.70 | 196.70 | 28,692 |
| Aug 30, 2024 | 194.70 | 198.10 | 193.80 | 197.20 | 197.20 | 59,451 |
| Aug 29, 2024 | 190.80 | 195.40 | 190.20 | 194.70 | 194.70 | 29,797 |
| Aug 28, 2024 | 190.50 | 194.60 | 189.20 | 192.00 | 192.00 | 21,272 |
| Aug 27, 2024 | 195.70 | 198.00 | 190.60 | 190.60 | 190.60 | 29,678 |
| Aug 26, 2024 | 192.00 | 195.70 | 189.50 | 195.70 | 195.70 | 25,949 |
| Aug 23, 2024 | 194.50 | 195.90 | 192.00 | 192.00 | 192.00 | 47,057 |
| Aug 22, 2024 | 193.30 | 196.80 | 192.00 | 194.80 | 194.80 | 28,398 |
| Aug 21, 2024 | 198.00 | 198.00 | 192.50 | 193.30 | 193.30 | 42,740 |
| Aug 20, 2024 | 196.20 | 198.20 | 192.10 | 197.80 | 197.80 | 47,532 |
| Aug 19, 2024 | 198.80 | 202.20 | 194.00 | 196.20 | 196.20 | 145,655 |
| Aug 16, 2024 | 193.60 | 196.90 | 192.80 | 192.80 | 192.80 | 17,827 |
| Aug 15, 2024 | 190.00 | 195.90 | 187.50 | 192.80 | 192.80 | 75,970 |
| Aug 14, 2024 | 189.40 | 192.50 | 185.40 | 188.90 | 188.90 | 33,219 |
| Aug 13, 2024 | 188.40 | 190.00 | 185.10 | 189.30 | 189.30 | 19,088 |
| Aug 12, 2024 | 188.50 | 191.90 | 185.70 | 188.40 | 188.40 | 47,632 |
| Aug 9, 2024 | 187.40 | 191.70 | 186.50 | 188.50 | 188.50 | 174,216 |
| Aug 8, 2024 | 190.10 | 190.20 | 185.40 | 187.50 | 187.50 | 45,849 |
| Aug 7, 2024 | 190.30 | 196.50 | 189.40 | 190.00 | 190.00 | 124,809 |
| Aug 6, 2024 | 186.00 | 191.40 | 185.70 | 189.90 | 189.90 | 52,691 |
| Aug 5, 2024 | 183.90 | 186.00 | 178.10 | 184.80 | 184.80 | 50,241 |
| Aug 2, 2024 | 194.80 | 194.80 | 188.00 | 188.60 | 188.60 | 31,931 |
| Aug 1, 2024 | 198.00 | 200.40 | 193.80 | 194.50 | 194.50 | 61,432 |
| Jul 31, 2024 | 195.00 | 201.40 | 195.00 | 200.80 | 200.80 | 66,577 |
| Jul 30, 2024 | 195.10 | 196.00 | 192.80 | 195.00 | 195.00 | 136,903 |
| Jul 29, 2024 | 193.40 | 196.80 | 193.20 | 195.00 | 195.00 | 34,123 |
| Jul 26, 2024 | 190.40 | 197.60 | 189.90 | 192.70 | 192.70 | 80,278 |
| Jul 25, 2024 | 192.80 | 192.80 | 186.70 | 189.30 | 189.30 | 316,063 |
| Jul 24, 2024 | 190.20 | 192.30 | 187.70 | 190.80 | 190.80 | 35,738 |
| Jul 23, 2024 | 189.80 | 191.80 | 185.70 | 187.70 | 187.70 | 31,724 |
| Jul 22, 2024 | 197.50 | 197.50 | 187.70 | 189.00 | 189.00 | 70,273 |
| Jul 19, 2024 | 190.10 | 194.80 | 179.00 | 185.30 | 185.30 | 158,720 |
| Jul 18, 2024 | 194.20 | 194.70 | 185.90 | 190.10 | 190.10 | 93,068 |
| Jul 17, 2024 | 184.00 | 197.90 | 184.00 | 193.90 | 193.90 | 191,846 |
| Jul 16, 2024 | 179.00 | 188.10 | 172.90 | 183.70 | 183.70 | 166,035 |
| Jul 15, 2024 | 173.80 | 175.30 | 171.00 | 171.20 | 171.20 | 74,424 |
| Jul 12, 2024 | 166.10 | 174.40 | 166.10 | 173.80 | 173.80 | 33,706 |
| Jul 11, 2024 | 168.10 | 170.00 | 165.80 | 169.60 | 169.60 | 28,918 |
| Jul 10, 2024 | 167.50 | 169.70 | 165.00 | 168.10 | 168.10 | 41,774 |
| Jul 9, 2024 | 169.90 | 169.90 | 166.30 | 167.60 | 167.60 | 43,154 |
| Jul 8, 2024 | 165.00 | 169.00 | 164.10 | 167.60 | 167.60 | 26,208 |
| Jul 5, 2024 | 158.30 | 168.90 | 158.30 | 168.00 | 168.00 | 47,597 |
| Jul 4, 2024 | 161.60 | 161.60 | 158.00 | 158.80 | 158.80 | 140,905 |
| Jul 3, 2024 | 159.80 | 160.50 | 157.40 | 160.00 | 160.00 | 26,238 |
| Jul 2, 2024 | 161.00 | 162.60 | 158.30 | 160.10 | 160.10 | 24,349 |
| Jul 1, 2024 | 162.90 | 163.80 | 159.20 | 160.90 | 160.90 | 59,667 |
| Jun 28, 2024 | 159.70 | 163.50 | 158.00 | 163.10 | 163.10 | 50,821 |
| Jun 27, 2024 | 160.70 | 160.70 | 156.90 | 160.30 | 160.30 | 314,674 |
| Jun 26, 2024 | 155.80 | 157.90 | 155.30 | 156.90 | 156.90 | 814,126 |
| Jun 25, 2024 | 163.30 | 163.30 | 154.50 | 155.80 | 155.80 | 252,812 |
| Jun 24, 2024 | 162.00 | 163.20 | 160.40 | 163.10 | 163.10 | 53,892 |
| Jun 20, 2024 | 164.20 | 165.50 | 162.10 | 162.10 | 162.10 | 85,102 |
| Jun 19, 2024 | 176.90 | 176.90 | 164.20 | 164.20 | 164.20 | 61,717 |
| Jun 18, 2024 | 169.30 | 171.00 | 167.40 | 171.00 | 171.00 | 37,503 |
| Jun 17, 2024 | 171.00 | 171.40 | 166.00 | 169.30 | 169.30 | 60,639 |
| Jun 14, 2024 | 175.20 | 175.20 | 168.00 | 171.30 | 171.30 | 60,795 |
| Jun 13, 2024 | 173.70 | 177.00 | 173.40 | 173.90 | 173.90 | 67,636 |
| Jun 12, 2024 | 171.10 | 174.80 | 169.60 | 172.30 | 172.30 | 64,619 |
| Jun 11, 2024 | 174.00 | 176.00 | 171.00 | 171.10 | 171.10 | 41,471 |
| Jun 10, 2024 | 174.10 | 175.40 | 172.10 | 174.10 | 174.10 | 31,796 |
| Jun 7, 2024 | 174.20 | 177.00 | 171.20 | 175.80 | 175.80 | 40,899 |
| Jun 5, 2024 | 175.00 | 177.00 | 169.30 | 173.70 | 173.70 | 98,814 |
| Jun 4, 2024 | 187.50 | 187.80 | 174.70 | 175.00 | 175.00 | 97,189 |
| Jun 3, 2024 | 184.80 | 186.00 | 177.60 | 185.90 | 185.90 | 105,763 |
| May 31, 2024 | 174.60 | 185.40 | 172.40 | 185.40 | 185.40 | 1,194,396 |
| May 30, 2024 | 171.80 | 179.10 | 170.80 | 175.40 | 175.40 | 84,383 |
| May 29, 2024 | 178.10 | 180.10 | 171.20 | 172.40 | 172.40 | 88,137 |
| May 28, 2024 | 182.10 | 189.70 | 178.00 | 178.00 | 178.00 | 118,064 |
| May 27, 2024 | 177.50 | 186.70 | 177.20 | 180.20 | 180.20 | 147,539 |
| May 24, 2024 | 181.40 | 182.30 | 177.40 | 177.40 | 177.40 | 62,889 |
| May 23, 2024 | 170.00 | 181.00 | 170.00 | 179.80 | 179.80 | 57,534 |
| May 22, 2024 | 175.70 | 179.50 | 174.20 | 179.20 | 179.20 | 36,551 |
| May 21, 2024 | 179.80 | 180.40 | 175.00 | 175.70 | 175.70 | 28,677 |
| May 20, 2024 | 178.00 | 182.00 | 177.80 | 177.80 | 177.80 | 37,678 |
| May 17, 2024 | 179.50 | 181.80 | 176.80 | 179.10 | 179.10 | 52,700 |
| May 16, 2024 | 178.70 | 182.70 | 176.70 | 179.50 | 179.50 | 321,708 |
| May 15, 2024 | 171.50 | 179.50 | 170.30 | 178.50 | 178.50 | 145,888 |
| May 14, 2024 | 169.80 | 171.50 | 167.60 | 171.50 | 171.50 | 51,864 |
| May 13, 2024 | 170.00 | 170.30 | 166.60 | 169.80 | 169.80 | 41,545 |
| May 10, 2024 | 170.00 | 171.40 | 168.80 | 170.00 | 170.00 | 79,220 |
| May 8, 2024 | 169.80 | 172.00 | 168.00 | 171.50 | 171.50 | 89,614 |
| May 7, 2024 | 169.20 | 170.30 | 166.10 | 169.10 | 169.10 | 39,166 |
| May 6, 2024 | 170.00 | 170.90 | 167.80 | 169.30 | 169.30 | 80,470 |
| May 3, 2024 | 168.60 | 173.50 | 168.00 | 170.00 | 170.00 | 58,433 |
| May 2, 2024 | 167.80 | 169.40 | 166.40 | 167.40 | 167.40 | 61,419 |
| Apr 30, 2024 | 167.60 | 169.70 | 166.30 | 168.00 | 168.00 | 132,435 |
| Apr 29, 2024 | 163.40 | 169.30 | 162.00 | 167.60 | 167.60 | 269,422 |
| Apr 26, 2024 | 1.60 Dividend | |||||
| Apr 26, 2024 | 163.10 | 167.10 | 156.20 | 165.50 | 165.50 | 296,758 |
| Apr 25, 2024 | 161.00 | 165.50 | 158.30 | 164.70 | 163.10 | 301,585 |
| Apr 24, 2024 | 162.90 | 163.60 | 160.70 | 160.70 | 159.14 | 84,575 |
| Apr 23, 2024 | 161.80 | 163.70 | 160.60 | 162.90 | 161.32 | 161,878 |
| Apr 22, 2024 | 160.20 | 161.30 | 157.60 | 160.00 | 158.45 | 311,421 |
| Apr 19, 2024 | 161.60 | 162.00 | 157.50 | 158.50 | 156.96 | 107,883 |
| Apr 18, 2024 | 168.20 | 168.20 | 160.30 | 163.50 | 161.91 | 136,977 |
| Apr 17, 2024 | 170.00 | 171.40 | 166.90 | 168.00 | 166.37 | 54,121 |
| Apr 16, 2024 | 169.40 | 171.30 | 167.70 | 170.30 | 168.65 | 64,261 |
| Apr 15, 2024 | 170.40 | 174.60 | 170.40 | 172.60 | 170.92 | 129,200 |
| Apr 12, 2024 | 177.60 | 179.00 | 169.40 | 170.30 | 168.65 | 73,697 |
| Apr 11, 2024 | 178.50 | 179.00 | 171.20 | 176.40 | 174.69 | 53,071 |
| Apr 10, 2024 | 180.00 | 180.00 | 173.70 | 174.80 | 173.10 | 53,287 |
| Apr 9, 2024 | 175.40 | 179.40 | 173.50 | 175.40 | 173.70 | 67,432 |
| Apr 8, 2024 | 172.60 | 175.40 | 172.40 | 175.20 | 173.50 | 45,708 |
| Apr 5, 2024 | 174.20 | 175.30 | 171.00 | 172.20 | 170.53 | 69,039 |
| Apr 4, 2024 | 178.50 | 179.00 | 175.30 | 176.40 | 174.69 | 38,468 |
| Apr 3, 2024 | 178.00 | 179.40 | 173.50 | 177.00 | 175.28 | 62,594 |
| Apr 2, 2024 | 181.90 | 183.30 | 175.70 | 178.00 | 176.27 | 67,168 |
| Mar 28, 2024 | 182.00 | 187.10 | 181.30 | 181.90 | 180.13 | 72,008 |
| Mar 27, 2024 | 184.10 | 185.60 | 179.90 | 181.90 | 180.13 | 187,186 |
| Mar 26, 2024 | 178.70 | 185.00 | 177.10 | 184.10 | 182.31 | 72,153 |
| Mar 25, 2024 | 173.20 | 178.70 | 170.40 | 178.70 | 176.96 | 60,532 |
| Mar 22, 2024 | 175.40 | 175.50 | 171.10 | 173.60 | 171.91 | 43,170 |
| Mar 21, 2024 | 173.90 | 177.20 | 172.80 | 175.40 | 173.70 | 142,101 |
| Mar 20, 2024 | 176.20 | 176.80 | 171.20 | 171.60 | 169.93 | 59,494 |
| Mar 19, 2024 | 174.30 | 176.90 | 173.30 | 176.20 | 174.49 | 96,571 |
| Mar 18, 2024 | 176.10 | 177.60 | 174.00 | 175.30 | 173.60 | 67,240 |
| Mar 15, 2024 | 177.50 | 177.90 | 175.00 | 176.10 | 174.39 | 67,991 |
| Mar 14, 2024 | 179.60 | 180.80 | 176.60 | 177.50 | 175.78 | 86,814 |
| Mar 13, 2024 | 182.80 | 182.90 | 178.40 | 179.60 | 177.86 | 45,286 |
| Mar 12, 2024 | 185.00 | 185.00 | 179.00 | 182.80 | 181.02 | 85,112 |
| Mar 11, 2024 | 179.40 | 184.60 | 175.80 | 184.20 | 182.41 | 96,577 |
| Mar 8, 2024 | 177.60 | 180.50 | 176.60 | 179.40 | 177.66 | 80,947 |
| Mar 7, 2024 | 169.40 | 178.80 | 166.60 | 177.60 | 175.87 | 91,156 |
| Mar 6, 2024 | 169.20 | 172.30 | 167.80 | 169.40 | 167.75 | 115,459 |
| Mar 5, 2024 | 169.00 | 175.40 | 168.60 | 169.20 | 167.56 | 76,049 |
| Mar 4, 2024 | 176.50 | 177.90 | 170.60 | 173.50 | 171.81 | 67,874 |
| Mar 1, 2024 | 173.70 | 177.00 | 170.80 | 176.50 | 174.79 | 83,107 |
| Feb 29, 2024 | 167.10 | 174.80 | 166.60 | 173.70 | 172.01 | 144,414 |
| Feb 28, 2024 | 167.10 | 167.90 | 165.40 | 167.10 | 165.48 | 71,582 |
| Feb 27, 2024 | 167.00 | 168.10 | 165.20 | 167.10 | 165.48 | 153,298 |
| Feb 26, 2024 | 168.50 | 168.90 | 165.60 | 167.30 | 165.67 | 135,495 |
| Feb 23, 2024 | 175.20 | 175.50 | 169.00 | 169.00 | 167.36 | 89,317 |
| Feb 22, 2024 | 179.80 | 180.70 | 173.30 | 174.00 | 172.31 | 143,634 |
| Feb 21, 2024 | 177.90 | 179.10 | 174.30 | 175.90 | 174.19 | 122,673 |
| Feb 20, 2024 | 184.00 | 185.60 | 174.50 | 178.00 | 176.27 | 253,308 |
| Feb 19, 2024 | 186.40 | 186.70 | 179.30 | 184.50 | 182.71 | 148,403 |
| Feb 16, 2024 | 171.90 | 186.30 | 171.90 | 186.30 | 184.49 | 300,502 |
| Feb 15, 2024 | 149.50 | 177.70 | 142.40 | 169.90 | 168.25 | 399,369 |
| Feb 14, 2024 | 149.00 | 149.70 | 145.10 | 149.50 | 148.05 | 146,910 |
| Feb 13, 2024 | 152.00 | 154.40 | 146.50 | 149.20 | 147.75 | 100,624 |
| Feb 12, 2024 | 149.50 | 152.80 | 149.00 | 152.00 | 150.52 | 54,571 |
| Feb 9, 2024 | 153.40 | 154.40 | 151.80 | 151.80 | 150.33 | 27,002 |
| Feb 8, 2024 | 153.80 | 158.40 | 153.20 | 153.40 | 151.91 | 122,078 |
| Feb 7, 2024 | 154.30 | 155.60 | 153.00 | 153.80 | 152.31 | 57,430 |
| Feb 6, 2024 | 149.80 | 154.30 | 148.70 | 152.90 | 151.41 | 117,697 |
| Feb 5, 2024 | 146.00 | 150.10 | 146.00 | 148.50 | 147.06 | 79,010 |
| Feb 2, 2024 | 144.30 | 148.10 | 143.80 | 146.00 | 144.58 | 144,445 |
| Feb 1, 2024 | 147.20 | 147.20 | 143.00 | 143.70 | 142.30 | 48,513 |
| Jan 31, 2024 | 148.30 | 150.20 | 146.20 | 147.30 | 145.87 | 75,001 |
| Jan 30, 2024 | 148.60 | 151.70 | 147.20 | 148.30 | 146.86 | 190,600 |
| Jan 29, 2024 | 147.30 | 149.60 | 145.10 | 148.80 | 147.35 | 190,634 |
| Jan 26, 2024 | 141.80 | 149.50 | 141.80 | 147.80 | 146.36 | 156,873 |
| Jan 25, 2024 | 140.00 | 142.20 | 138.70 | 141.90 | 140.52 | 67,678 |
| Jan 24, 2024 | 141.20 | 143.40 | 139.00 | 139.00 | 137.65 | 91,311 |
| Jan 23, 2024 | 138.50 | 143.00 | 136.50 | 141.20 | 139.83 | 145,387 |
| Jan 22, 2024 | 135.20 | 138.70 | 133.20 | 138.10 | 136.76 | 99,602 |
| Jan 19, 2024 | 137.30 | 139.20 | 134.40 | 135.20 | 133.89 | 131,749 |
| Jan 18, 2024 | 134.00 | 137.10 | 133.60 | 135.50 | 134.18 | 65,076 |
| Jan 17, 2024 | 132.00 | 134.70 | 130.40 | 133.90 | 132.60 | 90,891 |
| Jan 16, 2024 | 134.90 | 135.20 | 132.20 | 134.30 | 133.00 | 70,035 |
| Jan 15, 2024 | 135.90 | 138.20 | 133.90 | 135.80 | 134.48 | 69,598 |
| Jan 12, 2024 | 135.40 | 139.70 | 134.80 | 138.90 | 137.55 | 164,183 |
| Jan 11, 2024 | 136.10 | 137.60 | 131.40 | 132.20 | 130.92 | 96,171 |
| Jan 10, 2024 | 134.00 | 136.30 | 132.10 | 134.70 | 133.39 | 160,349 |
| Jan 9, 2024 | 125.00 | 134.30 | 125.00 | 133.80 | 132.50 | 154,279 |
| Jan 8, 2024 | 125.00 | 129.80 | 123.40 | 129.00 | 127.75 | 63,462 |
| Jan 5, 2024 | 129.00 | 129.00 | 122.20 | 125.30 | 124.08 | 183,152 |
| Jan 4, 2024 | 128.70 | 132.00 | 126.50 | 128.40 | 127.15 | 211,504 |
| Jan 3, 2024 | 135.00 | 135.30 | 126.90 | 128.70 | 127.45 | 46,918 |
| Jan 2, 2024 | 133.70 | 135.70 | 132.30 | 134.80 | 133.49 | 40,751 |
| Dec 29, 2023 | 132.50 | 135.50 | 131.00 | 133.70 | 132.40 | 57,905 |
| Dec 28, 2023 | 130.90 | 133.20 | 130.30 | 132.60 | 131.31 | 25,404 |
| Dec 27, 2023 | 130.00 | 133.80 | 129.80 | 130.90 | 129.63 | 174,272 |
| Dec 22, 2023 | 131.00 | 131.20 | 127.70 | 130.00 | 128.74 | 335,264 |
| Dec 21, 2023 | 127.60 | 131.40 | 124.60 | 131.00 | 129.73 | 263,954 |
| Dec 20, 2023 | 128.50 | 128.50 | 126.00 | 127.60 | 126.36 | 50,945 |
| Dec 19, 2023 | 124.10 | 128.80 | 124.10 | 128.50 | 127.25 | 50,234 |
| Dec 18, 2023 | 125.00 | 125.70 | 122.50 | 122.50 | 121.31 | 31,681 |
| Dec 15, 2023 | 124.90 | 126.70 | 122.20 | 125.00 | 123.79 | 351,033 |
| Dec 14, 2023 | 116.60 | 124.50 | 116.60 | 122.00 | 120.81 | 487,037 |
| Dec 13, 2023 | 117.80 | 118.30 | 114.70 | 116.10 | 114.97 | 933,095 |
| Dec 12, 2023 | 121.50 | 121.60 | 116.60 | 117.20 | 116.06 | 164,941 |
| Dec 11, 2023 | 120.60 | 125.20 | 119.90 | 121.50 | 120.32 | 1,145,165 |
| Dec 8, 2023 | 123.80 | 127.90 | 123.80 | 125.60 | 124.38 | 45,567 |
| Dec 7, 2023 | 126.00 | 126.00 | 121.30 | 123.80 | 122.60 | 52,698 |
| Dec 6, 2023 | 123.00 | 126.50 | 122.00 | 126.00 | 124.78 | 69,221 |
| Dec 5, 2023 | 122.00 | 123.00 | 120.00 | 123.00 | 121.81 | 126,154 |
| Dec 4, 2023 | 124.00 | 125.60 | 121.00 | 122.00 | 120.81 | 92,090 |
| Dec 1, 2023 | 130.60 | 131.10 | 125.00 | 125.00 | 123.79 | 66,573 |
| Nov 30, 2023 | 130.80 | 132.20 | 127.90 | 131.00 | 129.73 | 243,667 |
| Nov 29, 2023 | 127.40 | 130.70 | 126.50 | 129.70 | 128.44 | 86,709 |
| Nov 28, 2023 | 125.50 | 128.60 | 124.00 | 127.10 | 125.87 | 71,176 |
| Nov 27, 2023 | 127.10 | 128.50 | 125.20 | 125.50 | 124.28 | 142,296 |
| Nov 24, 2023 | 127.30 | 129.00 | 126.20 | 128.10 | 126.86 | 26,989 |
| Nov 23, 2023 | 126.50 | 127.40 | 125.50 | 127.00 | 125.77 | 42,739 |
| Nov 22, 2023 | 122.40 | 127.00 | 122.40 | 126.30 | 125.07 | 85,882 |
| Nov 21, 2023 | 125.40 | 128.00 | 122.10 | 122.40 | 121.21 | 109,557 |
| Nov 20, 2023 | 128.70 | 130.70 | 124.40 | 125.00 | 123.79 | 121,340 |
| Nov 17, 2023 | 121.90 | 128.30 | 121.90 | 128.00 | 126.76 | 117,019 |
| Nov 16, 2023 | 119.70 | 122.30 | 118.00 | 122.00 | 120.81 | 118,210 |
| Nov 15, 2023 | 120.00 | 125.50 | 118.50 | 119.70 | 118.54 | 162,540 |
| Nov 14, 2023 | 120.10 | 122.00 | 117.70 | 119.90 | 118.74 | 344,927 |
| Nov 13, 2023 | 121.50 | 124.40 | 119.40 | 120.10 | 118.93 | 219,369 |
| Nov 10, 2023 | 124.20 | 124.20 | 116.90 | 121.00 | 119.82 | 479,471 |
| Nov 9, 2023 | 121.30 | 125.20 | 121.00 | 124.20 | 122.99 | 122,242 |
| Nov 8, 2023 | 118.60 | 122.20 | 115.60 | 120.60 | 119.43 | 261,298 |
| Nov 7, 2023 | 111.00 | 123.00 | 108.90 | 118.00 | 116.85 | 230,177 |
| Nov 6, 2023 | 121.90 | 125.80 | 120.90 | 122.50 | 121.31 | 379,924 |
| Nov 3, 2023 | 124.00 | 124.00 | 120.30 | 122.10 | 120.91 | 59,358 |
| Nov 2, 2023 | 114.60 | 124.20 | 114.50 | 120.70 | 119.53 | 699,065 |
| Nov 1, 2023 | 118.00 | 118.10 | 112.20 | 114.60 | 113.49 | 199,727 |
| Oct 31, 2023 | 111.60 | 118.30 | 106.90 | 113.80 | 112.69 | 440,962 |
| Oct 30, 2023 | 109.70 | 112.00 | 104.60 | 110.60 | 109.53 | 299,503 |
| Oct 27, 2023 | 107.70 | 111.70 | 104.10 | 109.70 | 108.63 | 521,068 |
| Oct 26, 2023 | 108.90 | 109.40 | 103.30 | 109.30 | 108.24 | 435,107 |
| Oct 25, 2023 | 94.40 | 112.00 | 89.45 | 109.60 | 108.54 | 1,783,641 |
| Oct 24, 2023 | 88.85 | 95.00 | 88.85 | 94.10 | 93.19 | 394,725 |
| Oct 23, 2023 | 88.35 | 88.80 | 84.45 | 88.45 | 87.59 | 155,588 |
| Oct 20, 2023 | 85.00 | 87.35 | 83.05 | 87.00 | 86.15 | 212,350 |
| Oct 19, 2023 | 85.05 | 87.80 | 85.00 | 86.80 | 85.96 | 231,372 |
| Oct 18, 2023 | 89.20 | 89.25 | 86.05 | 86.45 | 85.61 | 117,038 |
| Oct 17, 2023 | 88.75 | 91.15 | 88.45 | 89.50 | 88.63 | 771,235 |
| Oct 16, 2023 | 90.50 | 90.60 | 87.70 | 89.25 | 88.38 | 423,235 |
| Oct 13, 2023 | 96.55 | 96.55 | 89.95 | 90.40 | 89.52 | 264,819 |
| Oct 12, 2023 | 98.60 | 99.50 | 96.00 | 96.85 | 95.91 | 354,893 |
| Oct 11, 2023 | 106.00 | 106.00 | 96.60 | 97.40 | 96.45 | 203,863 |