IOB - Delayed Quote SEK
Evolution AB (publ) (0RQ6.IL)
At close: November 1 at 4:55 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1,027.50 | 1,027.50 | 1,000.50 | 1,000.10 | 1,000.10 | 218,716 |
| Oct 31, 2024 | 1,003.55 | 1,011.50 | 996.40 | 1,000.10 | 1,000.10 | 22,412 |
| Oct 30, 2024 | 1,007.45 | 1,013.00 | 998.80 | 1,007.45 | 1,007.45 | 257,175 |
| Oct 29, 2024 | 1,039.25 | 1,039.50 | 1,009.00 | 1,023.95 | 1,023.95 | 24,932 |
| Oct 28, 2024 | 1,049.00 | 1,051.50 | 1,038.50 | 1,049.00 | 1,049.00 | 1,686,757 |
| Oct 25, 2024 | 1,082.00 | 1,099.50 | 1,044.50 | 1,048.50 | 1,048.50 | 25,583 |
| Oct 24, 2024 | 1,018.15 | 1,096.00 | 1,003.00 | 1,077.75 | 1,077.75 | 286,254 |
| Oct 23, 2024 | 941.10 | 954.40 | 938.60 | 940.90 | 940.90 | 1,009,455 |
| Oct 22, 2024 | 946.60 | 948.00 | 936.80 | 946.60 | 946.60 | 283,503 |
| Oct 21, 2024 | 959.10 | 970.80 | 942.80 | 944.80 | 944.80 | 11,005 |
| Oct 18, 2024 | 952.60 | 969.40 | 948.20 | 952.80 | 952.80 | 372,023 |
| Oct 17, 2024 | 963.00 | 967.00 | 942.20 | 948.50 | 948.50 | 92,786 |
| Oct 16, 2024 | 938.40 | 963.00 | 938.20 | 952.20 | 952.20 | 268,792 |
| Oct 15, 2024 | 948.70 | 957.20 | 940.20 | 952.60 | 952.60 | 39,610 |
| Oct 14, 2024 | 968.00 | 968.00 | 940.00 | 953.00 | 953.00 | 24,753 |
| Oct 11, 2024 | 965.70 | 975.80 | 962.80 | 965.70 | 965.70 | 15,931 |
| Oct 10, 2024 | 962.60 | 965.00 | 949.10 | 958.50 | 958.50 | 536,034 |
| Oct 9, 2024 | 976.25 | 979.40 | 954.00 | 961.80 | 961.80 | 71,029 |
| Oct 8, 2024 | 982.50 | 1,001.50 | 974.60 | 982.50 | 982.50 | 199,556 |
| Oct 7, 2024 | 1,002.45 | 1,003.00 | 978.00 | 987.05 | 987.05 | 25,418 |
| Oct 4, 2024 | 990.75 | 1,002.50 | 990.00 | 990.75 | 990.75 | 14,122 |
| Oct 3, 2024 | 990.40 | 995.40 | 981.60 | 990.40 | 990.40 | 53,005 |
| Oct 2, 2024 | 996.65 | 1,001.00 | 982.80 | 996.65 | 996.65 | 183,359 |
| Oct 1, 2024 | 1,003.45 | 1,008.50 | 993.80 | 1,003.45 | 1,003.45 | 96,633 |
| Sep 30, 2024 | 1,016.80 | 1,032.50 | 998.00 | 1,001.00 | 1,001.00 | 10,837 |
| Sep 27, 2024 | 1,008.80 | 1,020.00 | 1,007.00 | 1,008.35 | 1,008.35 | 237,230 |
| Sep 26, 2024 | 1,009.80 | 1,023.50 | 1,008.00 | 1,009.80 | 1,009.80 | 239,628 |
| Sep 25, 2024 | 993.20 | 1,007.50 | 987.60 | 1,007.55 | 1,007.55 | 43,492 |
| Sep 24, 2024 | 1,004.00 | 1,008.50 | 986.20 | 986.05 | 986.05 | 1,529,161 |
| Sep 23, 2024 | 1,001.00 | 1,009.00 | 998.00 | 1,001.65 | 1,001.65 | 32,521 |
| Sep 20, 2024 | 1,010.35 | 1,030.50 | 996.80 | 1,010.45 | 1,010.45 | 100,654 |
| Sep 19, 2024 | 1,011.25 | 1,021.00 | 1,006.25 | 1,012.80 | 1,012.80 | 40,874 |
| Sep 18, 2024 | 1,005.90 | 1,006.00 | 998.40 | 1,005.90 | 1,005.90 | 136,124 |
| Sep 17, 2024 | 1,001.20 | 1,009.50 | 1,000.50 | 1,001.20 | 1,001.20 | 32,293 |
| Sep 16, 2024 | 1,008.00 | 1,015.00 | 1,001.00 | 1,006.90 | 1,006.90 | 276,158 |
| Sep 13, 2024 | 1,011.45 | 1,017.50 | 1,008.50 | 1,012.80 | 1,012.80 | 10,572 |
| Sep 12, 2024 | 1,018.05 | 1,021.00 | 1,006.00 | 1,018.05 | 1,018.05 | 142,828 |
| Sep 11, 2024 | 999.65 | 1,019.00 | 1,001.00 | 1,013.80 | 1,013.80 | 18,743 |
| Sep 10, 2024 | 1,007.90 | 1,012.50 | 993.60 | 1,006.00 | 1,006.00 | 15,309 |
| Sep 9, 2024 | 1,005.90 | 1,016.00 | 1,002.50 | 1,005.90 | 1,005.90 | 10,330 |
| Sep 6, 2024 | 1,011.90 | 1,014.00 | 993.80 | 996.65 | 996.65 | 9,785 |
| Sep 5, 2024 | 1,015.70 | 1,021.00 | 1,008.00 | 1,015.70 | 1,015.70 | 12,666 |
| Sep 4, 2024 | 1,018.15 | 1,022.50 | 1,009.50 | 1,018.15 | 1,018.15 | 21,896 |
| Sep 3, 2024 | 1,056.25 | 1,062.00 | 1,040.00 | 1,056.25 | 1,056.25 | 8,579 |
| Sep 2, 2024 | 1,064.00 | 1,065.00 | 1,046.00 | 1,047.50 | 1,047.50 | 8,388 |
| Aug 30, 2024 | 1,067.50 | 1,069.50 | 1,062.00 | 1,067.50 | 1,067.50 | 10,347 |
| Aug 29, 2024 | 1,066.00 | 1,069.00 | 1,055.50 | 1,058.25 | 1,058.25 | 8,459 |
| Aug 28, 2024 | 1,070.25 | 1,073.00 | 1,055.00 | 1,067.00 | 1,067.00 | 18,565 |
| Aug 27, 2024 | 1,072.25 | 1,077.50 | 1,059.50 | 1,072.25 | 1,072.25 | 11,809 |
| Aug 23, 2024 | 1,059.25 | 1,068.00 | 1,056.00 | 1,059.25 | 1,059.25 | 5,959 |
| Aug 22, 2024 | 1,048.00 | 1,063.50 | 1,047.00 | 1,063.00 | 1,063.00 | 12,825 |
| Aug 21, 2024 | 1,042.00 | 1,053.50 | 1,040.50 | 1,042.00 | 1,042.00 | 19,410 |
| Aug 20, 2024 | 1,043.50 | 1,049.50 | 1,039.50 | 1,043.50 | 1,043.50 | 14,990 |
| Aug 19, 2024 | 1,036.25 | 1,041.50 | 1,031.50 | 1,036.25 | 1,036.25 | 25,069 |
| Aug 16, 2024 | 1,030.25 | 1,039.00 | 1,030.00 | 1,030.25 | 1,030.25 | 12,527 |
| Aug 15, 2024 | 1,013.25 | 1,032.50 | 1,011.50 | 1,028.00 | 1,028.00 | 12,888 |
| Aug 14, 2024 | 1,014.35 | 1,028.50 | 1,005.00 | 1,014.35 | 1,014.35 | 12,214 |
| Aug 13, 2024 | 1,000.20 | 1,011.50 | 989.20 | 1,000.20 | 1,000.20 | 21,345 |
| Aug 12, 2024 | 1,009.90 | 1,015.00 | 995.00 | 996.65 | 996.65 | 18,628 |
| Aug 9, 2024 | 1,003.10 | 1,020.00 | 1,003.50 | 1,017.25 | 1,017.25 | 59,848 |
| Aug 8, 2024 | 974.50 | 1,001.00 | 977.40 | 988.40 | 988.40 | 136,055 |
| Aug 7, 2024 | 972.90 | 981.80 | 969.00 | 972.90 | 972.90 | 109,727 |
| Aug 6, 2024 | 996.20 | 1,002.00 | 961.80 | 966.30 | 966.30 | 245,420 |
| Aug 5, 2024 | 973.10 | 989.60 | 959.80 | 987.05 | 987.05 | 23,707 |
| Aug 2, 2024 | 1,024.05 | 1,026.00 | 997.40 | 1,007.00 | 1,007.00 | 205,797 |
| Aug 1, 2024 | 1,036.25 | 1,042.00 | 1,029.00 | 1,034.75 | 1,034.75 | 31,170 |
| Jul 31, 2024 | 1,037.25 | 1,044.00 | 1,031.00 | 1,037.25 | 1,037.25 | 18,293 |
| Jul 30, 2024 | 1,023.60 | 1,034.00 | 1,022.50 | 1,024.95 | 1,024.95 | 11,289 |
| Jul 29, 2024 | 1,031.25 | 1,033.00 | 1,017.50 | 1,015.80 | 1,015.80 | 16,326 |
| Jul 26, 2024 | 1,015.70 | 1,034.50 | 1,015.00 | 1,030.75 | 1,030.75 | 59,138 |
| Jul 25, 2024 | 1,012.80 | 1,020.00 | 999.20 | 1,011.90 | 1,011.90 | 503,643 |
| Jul 24, 2024 | 1,018.60 | 1,026.00 | 1,010.50 | 1,017.25 | 1,017.25 | 433,565 |
| Jul 23, 2024 | 1,010.90 | 1,029.50 | 1,011.50 | 1,025.40 | 1,025.40 | 921,219 |
| Jul 22, 2024 | 1,049.50 | 1,058.00 | 1,011.50 | 1,017.15 | 1,017.15 | 56,821 |
| Jul 19, 2024 | 1,058.75 | 1,126.50 | 1,036.00 | 1,073.75 | 1,073.75 | 217,088 |
| Jul 18, 2024 | 1,170.25 | 1,179.50 | 1,153.00 | 1,169.00 | 1,169.00 | 6,508 |
| Jul 17, 2024 | 1,168.00 | 1,169.00 | 1,150.50 | 1,150.75 | 1,150.75 | 933,809 |
| Jul 16, 2024 | 1,160.00 | 1,171.50 | 1,152.50 | 1,160.00 | 1,160.00 | 11,050 |
| Jul 15, 2024 | 1,166.50 | 1,172.00 | 1,149.00 | 1,166.50 | 1,166.50 | 11,525 |
| Jul 12, 2024 | 1,151.75 | 1,166.00 | 1,136.00 | 1,151.75 | 1,151.75 | 6,776 |
| Jul 11, 2024 | 1,145.50 | 1,154.50 | 1,126.50 | 1,145.50 | 1,145.50 | 13,807 |
| Jul 10, 2024 | 1,126.50 | 1,143.00 | 1,125.50 | 1,143.00 | 1,143.00 | 419,505 |
| Jul 9, 2024 | 1,110.25 | 1,128.50 | 1,108.50 | 1,127.50 | 1,127.50 | 7,683 |
| Jul 8, 2024 | 1,101.00 | 1,124.50 | 1,094.50 | 1,113.75 | 1,113.75 | 217,488 |
| Jul 5, 2024 | 1,119.25 | 1,129.50 | 1,111.00 | 1,118.75 | 1,118.75 | 33,978 |
| Jul 4, 2024 | 1,110.25 | 1,121.50 | 1,107.00 | 1,107.50 | 1,107.50 | 5,713 |
| Jul 3, 2024 | 1,107.50 | 1,120.50 | 1,096.50 | 1,107.50 | 1,107.50 | 23,184 |
| Jul 2, 2024 | 1,105.00 | 1,106.50 | 1,088.50 | 1,104.00 | 1,104.00 | 23,597 |
| Jul 1, 2024 | 1,111.75 | 1,115.50 | 1,099.50 | 1,111.25 | 1,111.25 | 8,874 |
| Jun 28, 2024 | 1,117.75 | 1,122.00 | 1,103.50 | 1,117.75 | 1,117.75 | 6,814 |
| Jun 27, 2024 | 1,100.50 | 1,112.50 | 1,092.00 | 1,100.50 | 1,100.50 | 10,632 |
| Jun 26, 2024 | 1,112.75 | 1,118.00 | 1,095.00 | 1,096.75 | 1,096.75 | 10,551 |
| Jun 25, 2024 | 1,088.00 | 1,107.00 | 1,080.50 | 1,100.00 | 1,100.00 | 58,137 |
| Jun 24, 2024 | 1,099.25 | 1,113.50 | 1,090.00 | 1,103.00 | 1,103.00 | 552,833 |
| Jun 21, 2024 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | - |
| Jun 20, 2024 | 1,085.50 | 1,101.00 | 1,076.50 | 1,084.50 | 1,084.50 | 231,571 |
| Jun 19, 2024 | 1,067.50 | 1,086.00 | 1,075.50 | 1,084.50 | 1,084.50 | 48,126 |
| Jun 18, 2024 | 1,073.25 | 1,077.50 | 1,065.00 | 1,073.25 | 1,073.25 | 293,095 |
| Jun 17, 2024 | 1,065.50 | 1,079.00 | 1,054.50 | 1,067.00 | 1,067.00 | 493,892 |
| Jun 14, 2024 | 1,067.50 | 1,078.50 | 1,053.00 | 1,057.25 | 1,057.25 | 433,329 |
| Jun 13, 2024 | 1,107.00 | 1,100.50 | 1,066.00 | 1,073.25 | 1,073.25 | 58,902 |
| Jun 12, 2024 | 1,080.50 | 1,118.00 | 1,078.00 | 1,114.75 | 1,114.75 | 303,002 |
| Jun 11, 2024 | 1,118.75 | 1,125.00 | 1,105.50 | 1,118.75 | 1,118.75 | 21,822 |
| Jun 10, 2024 | 1,130.25 | 1,138.00 | 1,109.50 | 1,112.75 | 1,112.75 | 95,154 |
| Jun 7, 2024 | 1,140.50 | 1,148.50 | 1,128.00 | 1,136.75 | 1,136.75 | 15,112 |
| Jun 6, 2024 | 1,131.25 | 1,131.25 | 1,131.25 | 1,131.25 | 1,131.25 | - |
| Jun 5, 2024 | 1,131.75 | 1,141.50 | 1,131.00 | 1,131.25 | 1,131.25 | 52,933 |
| Jun 4, 2024 | 1,132.25 | 1,137.50 | 1,126.50 | 1,132.25 | 1,132.25 | 323,077 |
| Jun 3, 2024 | 1,140.00 | 1,148.00 | 1,127.00 | 1,140.00 | 1,140.00 | 27,611 |
| May 31, 2024 | 1,111.25 | 1,128.01 | 1,104.00 | 1,127.50 | 1,127.50 | 875,790 |
| May 30, 2024 | 1,121.00 | 1,124.50 | 1,112.00 | 1,121.00 | 1,121.00 | 6,512 |
| May 29, 2024 | 1,134.25 | 1,133.00 | 1,118.00 | 1,130.75 | 1,130.75 | 16,795 |
| May 28, 2024 | 1,166.00 | 1,167.00 | 1,142.00 | 1,147.50 | 1,147.50 | 12,256 |
| May 24, 2024 | 1,164.00 | 1,176.50 | 1,158.50 | 1,164.00 | 1,164.00 | 7,664 |
| May 23, 2024 | 1,176.25 | 1,183.50 | 1,167.50 | 1,176.25 | 1,176.25 | 185,745 |
| May 22, 2024 | 1,190.25 | 1,195.00 | 1,168.27 | 1,174.25 | 1,174.25 | 12,028 |
| May 21, 2024 | 1,184.50 | 1,184.50 | 1,175.00 | 1,183.00 | 1,183.00 | 22,775 |
| May 20, 2024 | 1,180.00 | 1,192.00 | 1,173.50 | 1,178.75 | 1,178.75 | 8,443 |
| May 17, 2024 | 1,182.50 | 1,187.00 | 1,165.00 | 1,182.50 | 1,182.50 | 6,361 |
| May 16, 2024 | 1,199.25 | 1,208.00 | 1,178.50 | 1,181.50 | 1,181.50 | 63,273 |
| May 15, 2024 | 1,201.00 | 1,210.50 | 1,192.00 | 1,201.00 | 1,201.00 | 305,049 |
| May 14, 2024 | 1,218.75 | 1,228.00 | 1,188.00 | 1,196.75 | 1,196.75 | 425,857 |
| May 13, 2024 | 1,240.00 | 1,252.50 | 1,215.00 | 1,221.50 | 1,221.50 | 348,943 |
| May 10, 2024 | 1,252.75 | 1,247.50 | 1,227.00 | 1,233.25 | 1,233.25 | 10,678 |
| May 9, 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
| May 8, 2024 | 1,231.25 | 1,241.00 | 1,227.50 | 1,227.00 | 1,227.00 | 35,589 |
| May 7, 2024 | 1,209.50 | 1,231.50 | 1,192.50 | 1,227.00 | 1,227.00 | 214,196 |
| May 3, 2024 | 1,212.25 | 1,222.00 | 1,204.50 | 1,215.75 | 1,215.75 | 14,443 |
| May 2, 2024 | 1,232.25 | 1,210.11 | 1,207.50 | 1,195.25 | 1,195.25 | 512,702 |
| May 1, 2024 | 1,227.27 | 1,227.27 | 1,227.27 | 1,234.75 | 1,234.75 | 559 |
| Apr 30, 2024 | 1,224.00 | 1,232.50 | 1,216.00 | 1,234.75 | 1,234.75 | 1,514,290 |
| Apr 29, 2024 | 2.65 Dividend | |||||
| Apr 29, 2024 | 1,234.75 | 1,244.50 | 1,222.00 | 1,234.75 | 1,234.75 | 8,508 |
| Apr 26, 2024 | 1,253.25 | 1,277.00 | 1,237.00 | 1,268.50 | 1,265.85 | 30,804 |
| Apr 25, 2024 | 1,263.50 | 1,282.50 | 1,228.50 | 1,243.00 | 1,240.40 | 41,271 |
| Apr 24, 2024 | 1,346.00 | 1,347.50 | 1,244.00 | 1,263.50 | 1,260.86 | 163,636 |
| Apr 23, 2024 | 1,297.25 | 1,333.50 | 1,287.00 | 1,317.25 | 1,314.50 | 425,174 |
| Apr 22, 2024 | 1,294.75 | 1,303.50 | 1,273.00 | 1,300.50 | 1,297.78 | 28,329 |
| Apr 19, 2024 | 1,283.00 | 1,303.50 | 1,274.00 | 1,283.00 | 1,280.32 | 139,227 |
| Apr 18, 2024 | 1,300.50 | 1,312.00 | 1,277.84 | 1,295.75 | 1,293.04 | 899,677 |
| Apr 17, 2024 | 1,300.00 | 1,319.00 | 1,289.00 | 1,305.50 | 1,302.77 | 199,094 |
| Apr 16, 2024 | 1,302.00 | 1,304.13 | 1,286.50 | 1,300.00 | 1,297.28 | 3,105,478 |
| Apr 15, 2024 | 1,303.50 | 1,331.50 | 1,299.50 | 1,322.50 | 1,319.74 | 3,798,384 |
| Apr 12, 2024 | 1,311.25 | 1,318.00 | 1,275.00 | 1,311.25 | 1,308.51 | 32,427 |
| Apr 11, 2024 | 1,290.25 | 1,310.00 | 1,281.00 | 1,290.25 | 1,287.55 | 62,638 |
| Apr 10, 2024 | 1,302.00 | 1,322.50 | 1,288.50 | 1,301.50 | 1,298.78 | 567,023 |
| Apr 9, 2024 | 1,301.50 | 1,313.00 | 1,291.00 | 1,302.50 | 1,299.78 | 41,903 |
| Apr 8, 2024 | 1,293.25 | 1,305.08 | 1,286.50 | 1,293.25 | 1,290.55 | 31,344 |
| Apr 5, 2024 | 1,286.50 | 1,308.00 | 1,280.00 | 1,286.50 | 1,283.81 | 150,047 |
| Apr 4, 2024 | 1,296.25 | 1,304.00 | 1,296.00 | 1,303.50 | 1,300.78 | 511,984 |
| Apr 3, 2024 | 1,291.25 | 1,303.03 | 1,276.00 | 1,291.25 | 1,288.55 | 853,060 |
| Apr 2, 2024 | 1,350.25 | 1,352.00 | 1,286.50 | 1,304.50 | 1,301.77 | 204,836 |
| Mar 28, 2024 | 1,304.00 | 1,340.00 | 1,304.20 | 1,307.60 | 1,304.87 | 22,138 |
| Mar 27, 2024 | 1,308.30 | 1,330.40 | 1,301.27 | 1,307.60 | 1,304.87 | 340,523 |
| Mar 26, 2024 | 1,291.40 | 1,314.20 | 1,277.80 | 1,309.50 | 1,306.76 | 79,161 |
| Mar 25, 2024 | 1,267.20 | 1,305.00 | 1,264.20 | 1,284.70 | 1,282.02 | 85,201 |
| Mar 22, 2024 | 1,373.50 | 1,379.60 | 1,235.00 | 1,235.80 | 1,233.22 | 310,905 |
| Mar 21, 2024 | 1,370.80 | 1,381.80 | 1,367.60 | 1,371.60 | 1,368.73 | 18,937 |
| Mar 20, 2024 | 1,369.20 | 1,375.60 | 1,358.40 | 1,369.40 | 1,366.54 | 24,759 |
| Mar 19, 2024 | 1,362.60 | 1,377.60 | 1,357.20 | 1,362.60 | 1,359.75 | 86,318 |
| Mar 18, 2024 | 1,368.60 | 1,374.40 | 1,356.00 | 1,368.60 | 1,365.74 | 23,624 |
| Mar 15, 2024 | 1,374.70 | 1,384.20 | 1,362.80 | 1,374.70 | 1,371.83 | 230,059 |
| Mar 14, 2024 | 1,374.10 | 1,385.00 | 1,370.99 | 1,374.10 | 1,371.23 | 232,558 |
| Mar 13, 2024 | 1,371.40 | 1,379.00 | 1,360.60 | 1,371.40 | 1,368.54 | 357,875 |
| Mar 12, 2024 | 1,328.40 | 1,372.00 | 1,328.00 | 1,367.70 | 1,364.84 | 68,345 |
| Mar 11, 2024 | 1,312.20 | 1,323.20 | 1,306.60 | 1,310.50 | 1,307.76 | 20,963 |
| Mar 8, 2024 | 1,312.40 | 1,321.60 | 1,299.00 | 1,315.40 | 1,312.65 | 37,366 |
| Mar 7, 2024 | 1,312.60 | 1,331.20 | 1,297.80 | 1,312.20 | 1,309.46 | 115,263 |
| Mar 6, 2024 | 1,318.10 | 1,325.40 | 1,315.00 | 1,318.10 | 1,315.35 | 490,937 |
| Mar 5, 2024 | 1,326.70 | 1,332.80 | 1,316.80 | 1,317.70 | 1,314.95 | 252,298 |
| Mar 4, 2024 | 1,340.90 | 1,341.20 | 1,328.80 | 1,321.00 | 1,318.24 | 282,090 |
| Mar 1, 2024 | 1,346.00 | 1,358.60 | 1,340.72 | 1,346.00 | 1,343.19 | 344,520 |
| Feb 29, 2024 | 1,345.80 | 1,351.54 | 1,336.00 | 1,346.60 | 1,343.79 | 29,470 |
| Feb 28, 2024 | 1,354.60 | 1,364.60 | 1,344.00 | 1,354.60 | 1,351.77 | 436,469 |
| Feb 27, 2024 | 1,360.20 | 1,366.60 | 1,342.20 | 1,361.20 | 1,358.36 | 248,559 |
| Feb 26, 2024 | 1,354.60 | 1,359.80 | 1,351.20 | 1,354.60 | 1,351.77 | 16,502 |
| Feb 23, 2024 | 1,346.40 | 1,355.67 | 1,345.60 | 1,347.60 | 1,344.78 | 29,882 |
| Feb 22, 2024 | 1,344.40 | 1,350.40 | 1,329.40 | 1,344.40 | 1,341.59 | 68,204 |
| Feb 21, 2024 | 1,343.50 | 1,358.20 | 1,314.60 | 1,323.40 | 1,320.64 | 54,321 |
| Feb 20, 2024 | 1,334.10 | 1,367.00 | 1,310.20 | 1,354.60 | 1,351.77 | 71,012 |
| Feb 19, 2024 | 1,304.20 | 1,308.20 | 1,296.80 | 1,304.20 | 1,301.48 | 32,647 |
| Feb 16, 2024 | 1,315.00 | 1,324.80 | 1,299.00 | 1,315.00 | 1,312.25 | 21,225 |
| Feb 15, 2024 | 1,318.50 | 1,319.76 | 1,301.00 | 1,318.50 | 1,315.75 | 69,132 |
| Feb 14, 2024 | 1,298.00 | 1,312.40 | 1,292.40 | 1,298.00 | 1,295.29 | 26,501 |
| Feb 13, 2024 | 1,311.50 | 1,315.20 | 1,284.40 | 1,290.20 | 1,287.50 | 701,951 |
| Feb 12, 2024 | 1,316.10 | 1,320.23 | 1,307.40 | 1,316.10 | 1,313.35 | 50,426 |
| Feb 9, 2024 | 1,290.80 | 1,319.20 | 1,289.00 | 1,309.90 | 1,307.16 | 59,714 |
| Feb 8, 2024 | 1,279.10 | 1,289.80 | 1,277.80 | 1,282.20 | 1,279.52 | 54,901 |
| Feb 7, 2024 | 1,287.30 | 1,288.60 | 1,272.80 | 1,287.30 | 1,284.61 | 16,495 |
| Feb 6, 2024 | 1,297.20 | 1,301.40 | 1,284.20 | 1,297.80 | 1,295.09 | 54,191 |
| Feb 5, 2024 | 1,277.90 | 1,285.40 | 1,264.40 | 1,277.90 | 1,275.23 | 51,625 |
| Feb 2, 2024 | 1,303.70 | 1,305.00 | 1,272.20 | 1,283.40 | 1,280.72 | 30,662 |
| Feb 1, 2024 | 1,219.40 | 1,307.00 | 1,213.00 | 1,294.30 | 1,291.60 | 74,296 |
| Jan 31, 2024 | 1,221.30 | 1,228.40 | 1,214.60 | 1,221.30 | 1,218.75 | 77,670 |
| Jan 30, 2024 | 1,227.40 | 1,234.00 | 1,219.60 | 1,227.40 | 1,224.84 | 1,066,613 |
| Jan 29, 2024 | 1,215.70 | 1,222.40 | 1,211.60 | 1,215.70 | 1,213.16 | 146,179 |
| Jan 26, 2024 | 1,217.40 | 1,224.80 | 1,214.80 | 1,217.40 | 1,214.86 | 59,494 |
| Jan 25, 2024 | 1,227.80 | 1,227.80 | 1,188.80 | 1,207.10 | 1,204.58 | 134,170 |
| Jan 24, 2024 | 1,232.40 | 1,236.20 | 1,223.80 | 1,232.40 | 1,229.83 | 85,973 |
| Jan 23, 2024 | 1,214.90 | 1,233.60 | 1,214.00 | 1,232.80 | 1,230.22 | 47,591 |
| Jan 22, 2024 | 1,207.70 | 1,214.40 | 1,201.20 | 1,207.70 | 1,205.18 | 11,918 |
| Jan 19, 2024 | 1,213.90 | 1,214.20 | 1,192.56 | 1,195.40 | 1,192.90 | 38,578 |
| Jan 18, 2024 | 1,171.80 | 1,210.60 | 1,171.00 | 1,207.30 | 1,204.78 | 448,774 |
| Jan 17, 2024 | 1,149.30 | 1,162.20 | 1,134.80 | 1,149.30 | 1,146.90 | 33,781 |
| Jan 16, 2024 | 1,151.10 | 1,155.40 | 1,142.60 | 1,150.70 | 1,148.30 | 33,572 |
| Jan 15, 2024 | 1,146.60 | 1,161.00 | 1,142.20 | 1,142.70 | 1,140.31 | 47,099 |
| Jan 12, 2024 | 1,170.80 | 1,179.00 | 1,135.60 | 1,135.50 | 1,133.13 | 88,163 |
| Jan 11, 2024 | 1,177.40 | 1,180.60 | 1,162.20 | 1,177.80 | 1,175.34 | 140,104 |
| Jan 10, 2024 | 1,178.60 | 1,186.60 | 1,161.20 | 1,177.20 | 1,174.74 | 205,488 |
| Jan 9, 2024 | 1,178.80 | 1,180.60 | 1,165.60 | 1,178.80 | 1,176.34 | 778,154 |
| Jan 8, 2024 | 1,168.20 | 1,174.00 | 1,144.80 | 1,167.10 | 1,164.66 | 990,929 |
| Jan 5, 2024 | 1,177.20 | 1,188.37 | 1,156.66 | 1,177.80 | 1,175.34 | 42,523 |
| Jan 4, 2024 | 1,196.10 | 1,200.80 | 1,172.00 | 1,177.80 | 1,175.34 | 36,807 |
| Jan 3, 2024 | 1,202.60 | 1,206.00 | 1,187.60 | 1,205.10 | 1,202.58 | 37,166 |
| Jan 2, 2024 | 1,208.00 | 1,223.40 | 1,203.20 | 1,206.70 | 1,204.18 | 92,811 |
| Dec 29, 2023 | 1,204.70 | 1,211.00 | 1,202.12 | 1,204.70 | 1,202.18 | 30,428 |
| Dec 28, 2023 | 1,205.10 | 1,207.40 | 1,199.40 | 1,205.10 | 1,202.58 | 47,586 |
| Dec 27, 2023 | 1,196.50 | 1,204.20 | 1,194.00 | 1,200.40 | 1,197.89 | 147,942 |
| Dec 22, 2023 | 1,188.10 | 1,198.40 | 1,173.60 | 1,188.10 | 1,185.62 | 416,408 |
| Dec 21, 2023 | 1,199.30 | 1,202.20 | 1,193.40 | 1,199.30 | 1,196.79 | 110,685 |
| Dec 20, 2023 | 1,203.20 | 1,210.60 | 1,200.20 | 1,203.20 | 1,200.69 | 40,185 |
| Dec 19, 2023 | 1,189.90 | 1,204.00 | 1,190.00 | 1,189.90 | 1,187.41 | 49,082 |
| Dec 18, 2023 | 1,180.10 | 1,186.00 | 1,176.40 | 1,180.10 | 1,177.63 | 168,736 |
| Dec 15, 2023 | 1,184.60 | 1,203.40 | 1,183.80 | 1,201.60 | 1,199.09 | 43,343 |
| Dec 14, 2023 | 1,184.20 | 1,191.20 | 1,168.40 | 1,184.20 | 1,181.73 | 227,869 |
| Dec 13, 2023 | 1,168.80 | 1,192.00 | 1,168.00 | 1,182.10 | 1,179.63 | 35,866 |
| Dec 12, 2023 | 1,154.40 | 1,162.80 | 1,143.60 | 1,154.40 | 1,151.99 | 164,809 |
| Dec 11, 2023 | 1,148.30 | 1,168.60 | 1,148.00 | 1,165.10 | 1,162.67 | 29,859 |
| Dec 8, 2023 | 1,119.30 | 1,156.60 | 1,124.40 | 1,152.20 | 1,149.79 | 55,372 |
| Dec 7, 2023 | 1,116.30 | 1,121.60 | 1,103.60 | 1,116.30 | 1,113.97 | 42,277 |
| Dec 6, 2023 | 1,120.60 | 1,138.00 | 1,116.80 | 1,120.40 | 1,118.06 | 19,818 |
| Dec 5, 2023 | 1,096.20 | 1,119.80 | 1,094.40 | 1,112.60 | 1,110.28 | 32,607 |
| Dec 4, 2023 | 1,095.30 | 1,120.20 | 1,092.60 | 1,111.30 | 1,108.98 | 31,602 |
| Dec 1, 2023 | 1,077.70 | 1,102.00 | 1,077.80 | 1,094.30 | 1,092.01 | 64,118 |
| Nov 30, 2023 | 1,098.80 | 1,106.20 | 1,087.00 | 1,098.80 | 1,096.50 | 54,426 |
| Nov 29, 2023 | 1,105.40 | 1,111.40 | 1,099.40 | 1,098.40 | 1,096.11 | 234,664 |
| Nov 28, 2023 | 1,084.30 | 1,089.00 | 1,075.40 | 1,084.30 | 1,082.03 | 23,019 |
| Nov 27, 2023 | 1,110.70 | 1,112.80 | 1,090.00 | 1,093.90 | 1,091.61 | 147,075 |
| Nov 24, 2023 | 1,098.80 | 1,131.80 | 1,098.00 | 1,114.40 | 1,112.07 | 134,167 |
| Nov 23, 2023 | 1,075.80 | 1,096.60 | 1,072.80 | 1,093.90 | 1,091.61 | 48,751 |
| Nov 22, 2023 | 1,059.60 | 1,085.40 | 1,052.20 | 1,075.40 | 1,073.15 | 33,488 |
| Nov 21, 2023 | 1,086.10 | 1,092.80 | 1,056.40 | 1,069.70 | 1,067.47 | 47,426 |
| Nov 20, 2023 | 1,073.00 | 1,090.40 | 1,059.40 | 1,088.80 | 1,086.53 | 68,637 |
| Nov 17, 2023 | 1,055.30 | 1,070.20 | 1,055.00 | 1,055.30 | 1,053.10 | 156,695 |
| Nov 16, 2023 | 1,077.80 | 1,077.80 | 1,050.00 | 1,060.30 | 1,058.08 | 96,361 |
| Nov 15, 2023 | 1,086.90 | 1,092.20 | 1,070.60 | 1,085.90 | 1,083.63 | 96,311 |
| Nov 14, 2023 | 1,039.50 | 1,086.40 | 1,022.40 | 1,085.70 | 1,083.43 | 201,582 |
| Nov 13, 2023 | 1,041.40 | 1,064.60 | 1,032.80 | 1,041.00 | 1,038.83 | 97,117 |
| Nov 10, 2023 | 1,008.80 | 1,010.00 | 991.50 | 993.65 | 991.57 | 50,581 |
| Nov 9, 2023 | 1,010.75 | 1,030.80 | 999.40 | 1,025.80 | 1,023.66 | 111,282 |
| Nov 8, 2023 | 1,018.80 | 1,026.00 | 1,015.40 | 1,018.80 | 1,016.67 | 61,214 |
| Nov 7, 2023 | 1,020.70 | 1,036.60 | 1,013.80 | 1,024.00 | 1,021.86 | 77,141 |
| Nov 6, 2023 | 1,031.10 | 1,033.27 | 1,018.40 | 1,031.10 | 1,028.95 | 27,733 |
| Nov 3, 2023 | 1,022.85 | 1,039.80 | 1,020.20 | 1,015.30 | 1,013.18 | 121,800 |
| Nov 2, 2023 | 999.30 | 1,025.00 | 984.80 | 1,015.30 | 1,013.18 | 901,877 |
| Nov 1, 2023 | 993.25 | 1,012.60 | 977.20 | 992.20 | 990.13 | 87,800 |