LSE - Delayed Quote • EUR
Teleperformance SE (0J6X.L)
At close: July 21 at 6:19 PM GMT+1
Currency in EUR 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 | 88.00 | 90.12 | 87.04 | 88.96 | 88.96 | 345,575 |
Apr 25, 2024 | 89.60 | 89.58 | 87.38 | 88.03 | 88.03 | 318,603 |
Apr 24, 2024 | 90.00 | 91.22 | 89.84 | 89.99 | 89.99 | 211,500 |
Apr 23, 2024 | 91.41 | 91.70 | 89.42 | 90.13 | 90.13 | 199,391 |
Apr 22, 2024 | 88.16 | 90.62 | 86.98 | 89.70 | 89.70 | 68,949 |
Apr 19, 2024 | 87.20 | 88.10 | 86.08 | 87.37 | 87.37 | 62,585 |
Apr 18, 2024 | 86.50 | 87.38 | 85.90 | 86.38 | 86.38 | 63,789 |
Apr 17, 2024 | 88.50 | 89.36 | 86.24 | 87.34 | 87.34 | 68,813 |
Apr 16, 2024 | 87.81 | 89.16 | 86.68 | 88.60 | 88.60 | 68,969 |
Apr 15, 2024 | 89.09 | 90.00 | 88.16 | 88.98 | 88.98 | 90,753 |
Apr 12, 2024 | 90.94 | 92.36 | 89.30 | 91.69 | 91.69 | 108,746 |
Apr 11, 2024 | 91.81 | 92.74 | 89.94 | 90.70 | 90.70 | 79,385 |
Apr 10, 2024 | 95.81 | 96.42 | 91.10 | 93.26 | 93.26 | 78,680 |
Apr 9, 2024 | 93.60 | 96.40 | 92.96 | 95.99 | 95.99 | 126,752 |
Apr 8, 2024 | 91.22 | 93.68 | 90.24 | 91.05 | 91.05 | 168,381 |
Apr 5, 2024 | 87.81 | 91.34 | 86.80 | 90.57 | 90.57 | 109,262 |
Apr 4, 2024 | 90.00 | 90.14 | 87.32 | 89.03 | 89.03 | 101,521 |
Apr 3, 2024 | 89.20 | 90.30 | 88.58 | 89.63 | 89.63 | 128,316 |
Apr 2, 2024 | 89.66 | 90.64 | 88.28 | 89.42 | 89.42 | 215,556 |
Mar 28, 2024 | 92.00 | 91.72 | 89.80 | 90.35 | 90.35 | 71,499 |
Mar 27, 2024 | 91.49 | 92.00 | 89.88 | 91.18 | 91.18 | 62,938 |
Mar 26, 2024 | 91.38 | 90.76 | 89.00 | 90.56 | 90.56 | 111,245 |
Mar 25, 2024 | 91.49 | 91.42 | 90.12 | 90.67 | 90.67 | 67,526 |
Mar 22, 2024 | 89.49 | 91.80 | 88.40 | 90.76 | 90.76 | 87,259 |
Mar 21, 2024 | 87.57 | 89.40 | 85.78 | 88.45 | 88.45 | 434,451 |
Mar 20, 2024 | 84.00 | 86.30 | 82.74 | 85.13 | 85.13 | 39,595 |
Mar 19, 2024 | 85.03 | 85.68 | 83.32 | 84.04 | 84.04 | 113,415 |
Mar 18, 2024 | 86.58 | 87.96 | 83.70 | 85.20 | 85.20 | 127,032 |
Mar 15, 2024 | 85.62 | 87.62 | 84.72 | 87.15 | 87.15 | 74,609 |
Mar 14, 2024 | 84.00 | 87.96 | 83.46 | 85.99 | 85.99 | 195,233 |
Mar 13, 2024 | 85.20 | 86.98 | 83.14 | 84.79 | 84.79 | 188,002 |
Mar 12, 2024 | 84.35 | 89.34 | 80.90 | 87.20 | 87.20 | 87,550 |
Mar 11, 2024 | 86.21 | 86.52 | 80.76 | 83.53 | 83.53 | 483,959 |
Mar 8, 2024 | 88.00 | 90.84 | 85.46 | 88.67 | 88.67 | 132,782 |
Mar 7, 2024 | 100.00 | 99.88 | 82.24 | 88.02 | 88.02 | 823,005 |
Mar 6, 2024 | 113.53 | 114.05 | 109.15 | 110.23 | 110.23 | 266,324 |
Mar 5, 2024 | 111.25 | 113.85 | 108.80 | 112.96 | 112.96 | 71,493 |
Mar 4, 2024 | 111.00 | 114.55 | 109.50 | 111.21 | 111.21 | 63,323 |
Mar 1, 2024 | 115.20 | 116.90 | 107.85 | 115.09 | 115.09 | 734,394 |
Feb 29, 2024 | 116.10 | 119.50 | 112.60 | 114.55 | 114.55 | 276,029 |
Feb 28, 2024 | 133.30 | 135.20 | 93.96 | 108.26 | 108.26 | 398,713 |
Feb 27, 2024 | 130.57 | 133.31 | 129.80 | 133.06 | 133.06 | 110,793 |
Feb 26, 2024 | 133.20 | 134.25 | 129.95 | 130.56 | 130.56 | 46,676 |
Feb 23, 2024 | 133.10 | 133.60 | 131.20 | 132.77 | 132.77 | 148,669 |
Feb 22, 2024 | 134.20 | 135.50 | 132.50 | 133.59 | 133.59 | 70,052 |
Feb 21, 2024 | 133.88 | 135.25 | 133.35 | 133.50 | 133.50 | 59,775 |
Feb 20, 2024 | 134.63 | 135.60 | 132.90 | 134.00 | 134.00 | 57,180 |
Feb 19, 2024 | 135.15 | 136.15 | 134.10 | 134.90 | 134.90 | 39,404 |
Feb 16, 2024 | 137.00 | 141.05 | 134.85 | 137.09 | 137.09 | 85,192 |
Feb 15, 2024 | 135.40 | 136.95 | 133.90 | 136.16 | 136.16 | 154,117 |
Feb 14, 2024 | 135.00 | 137.15 | 134.15 | 134.91 | 134.91 | 129,903 |
Feb 13, 2024 | 139.25 | 140.45 | 133.90 | 136.09 | 136.09 | 97,186 |
Feb 12, 2024 | 139.30 | 141.30 | 137.60 | 139.77 | 139.77 | 156,405 |
Feb 9, 2024 | 140.40 | 141.65 | 138.20 | 138.65 | 138.65 | 103,363 |
Feb 8, 2024 | 142.20 | 142.75 | 140.40 | 141.22 | 141.22 | 101,147 |
Feb 7, 2024 | 144.88 | 144.50 | 140.34 | 141.44 | 141.44 | 52,807 |
Feb 6, 2024 | 142.77 | 145.65 | 141.25 | 144.40 | 144.40 | 101,872 |
Feb 5, 2024 | 142.10 | 144.00 | 140.65 | 142.81 | 142.81 | 49,371 |
Feb 2, 2024 | 146.00 | 144.05 | 139.25 | 142.20 | 142.20 | 25,662 |
Feb 1, 2024 | 144.52 | 146.55 | 139.25 | 143.05 | 143.05 | 106,535 |
Jan 31, 2024 | 150.00 | 149.75 | 145.55 | 146.36 | 146.36 | 44,124 |
Jan 30, 2024 | 148.00 | 150.05 | 146.85 | 148.73 | 148.73 | 152,082 |
Jan 29, 2024 | 148.35 | 149.40 | 145.40 | 147.77 | 147.77 | 116,236 |
Jan 26, 2024 | 147.30 | 148.70 | 142.85 | 148.26 | 148.26 | 148,945 |
Jan 25, 2024 | 153.88 | 154.15 | 142.95 | 144.61 | 144.61 | 79,351 |
Jan 24, 2024 | 149.93 | 153.60 | 148.65 | 152.57 | 152.57 | 74,845 |
Jan 23, 2024 | 145.40 | 150.30 | 143.70 | 148.55 | 148.55 | 86,848 |
Jan 22, 2024 | 145.00 | 145.95 | 141.35 | 143.76 | 143.76 | 104,192 |
Jan 19, 2024 | 134.40 | 143.25 | 135.65 | 142.06 | 142.06 | 203,337 |
Jan 18, 2024 | 129.68 | 132.80 | 127.70 | 131.90 | 131.90 | 113,306 |
Jan 17, 2024 | 133.00 | 132.80 | 127.75 | 128.48 | 128.48 | 92,286 |
Jan 16, 2024 | 135.52 | 136.75 | 131.75 | 132.91 | 132.91 | 70,680 |
Jan 15, 2024 | 140.00 | 140.40 | 135.60 | 136.49 | 136.49 | 68,208 |
Jan 12, 2024 | 135.00 | 139.75 | 132.30 | 138.62 | 138.62 | 92,301 |
Jan 11, 2024 | 131.30 | 137.40 | 131.25 | 135.14 | 135.14 | 116,196 |
Jan 10, 2024 | 132.40 | 130.75 | 128.00 | 128.85 | 128.85 | 50,316 |
Jan 9, 2024 | 132.57 | 133.75 | 125.60 | 126.50 | 126.50 | 58,088 |
Jan 8, 2024 | 130.00 | 132.30 | 128.60 | 131.20 | 131.20 | 32,214 |
Jan 5, 2024 | 130.25 | 130.75 | 127.65 | 130.03 | 130.03 | 45,215 |
Jan 4, 2024 | 129.20 | 130.25 | 127.50 | 130.06 | 130.06 | 54,690 |
Jan 3, 2024 | 132.77 | 133.60 | 126.50 | 127.95 | 127.95 | 63,786 |
Jan 2, 2024 | 132.20 | 134.30 | 131.05 | 133.32 | 133.32 | 172,623 |
Dec 29, 2023 | 134.05 | 134.65 | 126.60 | 132.74 | 132.74 | 58,350 |
Dec 28, 2023 | 133.40 | 134.20 | 132.45 | 134.10 | 134.10 | 28,907 |
Dec 27, 2023 | 133.00 | 135.25 | 132.50 | 133.10 | 133.10 | 18,172 |
Dec 22, 2023 | 136.77 | 136.90 | 132.05 | 133.35 | 133.35 | 27,803 |
Dec 21, 2023 | 130.52 | 136.85 | 129.65 | 136.05 | 136.05 | 75,938 |
Dec 20, 2023 | 129.45 | 131.60 | 128.20 | 130.83 | 130.83 | 75,852 |
Dec 19, 2023 | 124.82 | 129.01 | 123.85 | 129.00 | 129.00 | 115,219 |
Dec 18, 2023 | 122.53 | 127.05 | 121.40 | 124.60 | 124.60 | 92,747 |
Dec 15, 2023 | 122.00 | 123.70 | 121.15 | 122.65 | 122.65 | 142,775 |
Dec 14, 2023 | 117.78 | 123.25 | 115.65 | 121.90 | 121.90 | 287,749 |
Dec 13, 2023 | 117.20 | 119.05 | 116.30 | 117.53 | 117.53 | 185,164 |
Dec 12, 2023 | 118.05 | 120.50 | 117.58 | 118.64 | 118.64 | 118,737 |
Dec 11, 2023 | 116.78 | 118.20 | 115.85 | 117.80 | 117.80 | 139,785 |
Dec 8, 2023 | 118.35 | 120.40 | 117.15 | 118.05 | 118.05 | 89,402 |
Dec 7, 2023 | 121.53 | 120.40 | 115.30 | 117.90 | 117.90 | 60,906 |
Dec 6, 2023 | 123.30 | 124.35 | 120.99 | 121.02 | 121.02 | 133,420 |
Dec 5, 2023 | 123.68 | 124.45 | 122.85 | 123.84 | 123.84 | 207,717 |
Dec 4, 2023 | 127.45 | 129.20 | 123.69 | 123.80 | 123.80 | 45,114 |
Dec 1, 2023 | 129.52 | 130.25 | 126.60 | 127.97 | 127.97 | 35,548 |
Nov 30, 2023 | 130.20 | 130.85 | 127.95 | 128.53 | 128.53 | 109,972 |
Nov 29, 2023 | 129.15 | 131.05 | 128.15 | 130.34 | 130.34 | 92,687 |
Nov 28, 2023 | 130.00 | 130.90 | 127.75 | 128.97 | 128.97 | 202,673 |
Nov 27, 2023 | 130.52 | 131.75 | 130.00 | 130.34 | 130.34 | 27,494 |
Nov 24, 2023 | 130.10 | 131.65 | 129.30 | 130.87 | 130.87 | 27,049 |
Nov 23, 2023 | 130.40 | 131.20 | 128.90 | 130.00 | 130.00 | 11,372 |
Nov 22, 2023 | 132.00 | 133.20 | 130.80 | 131.92 | 131.92 | 93,827 |
Nov 21, 2023 | 133.40 | 135.75 | 132.20 | 133.97 | 133.97 | 163,710 |
Nov 20, 2023 | 134.77 | 136.25 | 134.10 | 134.93 | 134.93 | 43,401 |
Nov 17, 2023 | 133.77 | 137.90 | 132.65 | 135.80 | 135.80 | 180,874 |
Nov 16, 2023 | 134.40 | 135.75 | 132.70 | 133.54 | 133.54 | 77,437 |
Nov 15, 2023 | 132.00 | 136.75 | 131.45 | 134.37 | 134.37 | 158,788 |
Nov 14, 2023 | 125.10 | 133.50 | 125.20 | 130.00 | 130.00 | 100,084 |
Nov 13, 2023 | 126.00 | 127.80 | 124.15 | 125.88 | 125.88 | 98,658 |
Nov 10, 2023 | 127.57 | 127.90 | 123.50 | 124.79 | 124.79 | 99,452 |
Nov 9, 2023 | 126.78 | 128.00 | 125.25 | 127.25 | 127.25 | 215,638 |
Nov 8, 2023 | 125.40 | 129.30 | 123.30 | 127.37 | 127.37 | 150,507 |
Nov 7, 2023 | 113.00 | 124.40 | 113.00 | 118.80 | 118.80 | 294,964 |
Nov 6, 2023 | 124.68 | 124.75 | 119.75 | 121.19 | 121.19 | 120,570 |
Nov 3, 2023 | 117.35 | 125.10 | 116.20 | 122.53 | 122.53 | 159,876 |
Nov 2, 2023 | 112.20 | 118.10 | 110.65 | 117.06 | 117.06 | 91,356 |
Nov 1, 2023 | 108.40 | 111.95 | 105.20 | 110.66 | 110.66 | 361,807 |
Oct 31, 2023 | 106.15 | 108.30 | 105.20 | 107.72 | 107.72 | 127,971 |
Oct 30, 2023 | 102.43 | 107.20 | 102.05 | 105.94 | 105.94 | 106,437 |
Oct 27, 2023 | 97.00 | 103.00 | 97.66 | 100.51 | 100.51 | 101,878 |
Oct 26, 2023 | 104.90 | 109.40 | 96.62 | 99.59 | 99.59 | 212,217 |
Oct 25, 2023 | 114.40 | 115.50 | 108.60 | 111.33 | 111.33 | 87,200 |
Oct 24, 2023 | 115.78 | 116.95 | 113.25 | 114.43 | 114.43 | 138,056 |
Oct 23, 2023 | 117.57 | 119.50 | 113.20 | 114.45 | 114.45 | 49,262 |
Oct 20, 2023 | 118.00 | 119.20 | 116.50 | 118.18 | 118.18 | 160,254 |
Oct 19, 2023 | 117.30 | 119.10 | 116.05 | 118.83 | 118.83 | 131,679 |
Oct 18, 2023 | 118.40 | 119.20 | 117.00 | 119.05 | 119.05 | 163,632 |
Oct 17, 2023 | 118.20 | 119.80 | 117.10 | 117.90 | 117.90 | 180,204 |
Oct 16, 2023 | 115.00 | 119.05 | 116.00 | 118.24 | 118.24 | 44,275 |
Oct 13, 2023 | 118.57 | 119.25 | 117.05 | 118.24 | 118.24 | 110,013 |
Oct 12, 2023 | 120.10 | 120.70 | 118.50 | 119.67 | 119.67 | 33,699 |
Oct 11, 2023 | 120.10 | 122.10 | 118.80 | 119.63 | 119.63 | 59,443 |
Oct 10, 2023 | 115.00 | 121.50 | 116.65 | 120.09 | 120.09 | 65,053 |
Oct 9, 2023 | 116.00 | 117.75 | 116.15 | 117.07 | 117.07 | 90,566 |
Oct 6, 2023 | 115.25 | 117.60 | 113.65 | 117.35 | 117.35 | 76,276 |
Oct 5, 2023 | 117.00 | 116.45 | 114.76 | 115.22 | 115.22 | 67,833 |
Oct 4, 2023 | 112.53 | 115.85 | 113.45 | 114.83 | 114.83 | 73,281 |
Oct 3, 2023 | 116.53 | 116.35 | 111.95 | 114.01 | 114.01 | 114,756 |
Oct 2, 2023 | 117.40 | 120.15 | 115.45 | 116.77 | 116.77 | 53,527 |
Sep 29, 2023 | 117.57 | 121.80 | 116.59 | 119.38 | 119.38 | 119,145 |
Sep 28, 2023 | 113.00 | 115.40 | 112.15 | 113.72 | 113.72 | 90,919 |
Sep 27, 2023 | 115.25 | 117.15 | 114.10 | 114.86 | 114.86 | 73,538 |
Sep 26, 2023 | 118.68 | 119.75 | 117.70 | 118.22 | 118.22 | 67,679 |
Sep 25, 2023 | 120.88 | 121.35 | 119.00 | 119.84 | 119.84 | 132,300 |
Sep 22, 2023 | 120.10 | 121.20 | 118.75 | 120.74 | 120.74 | 84,698 |
Sep 21, 2023 | 121.40 | 121.45 | 119.80 | 120.70 | 120.70 | 69,847 |
Sep 20, 2023 | 121.53 | 123.20 | 121.90 | 122.43 | 122.43 | 70,013 |
Sep 19, 2023 | 120.88 | 122.55 | 120.15 | 121.32 | 121.32 | 72,516 |
Sep 18, 2023 | 125.00 | 124.60 | 120.55 | 121.74 | 121.74 | 87,852 |
Sep 15, 2023 | 126.25 | 128.00 | 124.85 | 125.15 | 125.15 | 16,325 |
Sep 14, 2023 | 130.88 | 126.25 | 123.60 | 126.07 | 126.07 | 77,491 |
Sep 13, 2023 | 125.20 | 125.38 | 123.25 | 124.64 | 124.64 | 30,304 |
Sep 12, 2023 | 126.68 | 127.35 | 125.34 | 126.11 | 126.11 | 62,081 |
Sep 11, 2023 | 127.40 | 128.10 | 126.25 | 127.30 | 127.30 | 49,531 |
Sep 8, 2023 | 125.40 | 127.10 | 125.25 | 126.68 | 126.68 | 185,671 |
Sep 7, 2023 | 127.25 | 127.05 | 124.54 | 126.04 | 126.04 | 96,073 |
Sep 6, 2023 | 128.63 | 129.35 | 126.15 | 128.40 | 128.40 | 83,498 |
Sep 5, 2023 | 131.35 | 131.85 | 128.90 | 129.66 | 129.66 | 229,723 |
Sep 4, 2023 | 132.40 | 132.60 | 130.10 | 130.67 | 130.67 | 97,025 |
Sep 1, 2023 | 127.30 | 129.45 | 127.15 | 127.87 | 127.87 | 163,645 |
Aug 31, 2023 | 125.05 | 129.65 | 125.65 | 128.02 | 128.02 | 177,140 |
Aug 30, 2023 | 124.57 | 125.40 | 123.05 | 124.22 | 124.22 | 72,261 |
Aug 29, 2023 | 125.30 | 126.60 | 123.75 | 124.43 | 124.43 | 82,974 |
Aug 25, 2023 | 117.35 | 120.15 | 117.85 | 118.15 | 118.15 | 60,226 |
Aug 24, 2023 | 118.30 | 120.50 | 118.75 | 119.05 | 119.05 | 15,589 |
Aug 23, 2023 | 114.88 | 120.40 | 115.65 | 118.01 | 118.01 | 77,524 |
Aug 22, 2023 | 116.05 | 116.60 | 114.80 | 115.36 | 115.36 | 69,852 |
Aug 21, 2023 | 115.20 | 116.20 | 114.85 | 115.41 | 115.41 | 148,565 |
Aug 18, 2023 | 114.10 | 116.35 | 113.80 | 115.43 | 115.43 | 78,527 |
Aug 17, 2023 | 115.53 | 116.50 | 114.90 | 115.33 | 115.33 | 116,188 |
Aug 16, 2023 | 117.53 | 117.50 | 115.75 | 117.01 | 117.01 | 193,410 |
Aug 15, 2023 | 117.40 | 120.50 | 117.50 | 118.05 | 118.05 | 41,399 |
Aug 14, 2023 | 118.53 | 122.65 | 118.00 | 120.64 | 120.64 | 181,150 |
Aug 11, 2023 | 124.30 | 125.40 | 119.93 | 119.93 | 119.93 | 81,672 |
Aug 10, 2023 | 125.00 | 126.10 | 123.45 | 125.50 | 125.50 | 71,004 |
Aug 9, 2023 | 125.35 | 128.05 | 124.30 | 124.58 | 124.58 | 57,678 |
Aug 8, 2023 | 125.00 | 126.60 | 124.60 | 126.38 | 126.38 | 171,028 |
Aug 7, 2023 | 127.40 | 126.55 | 124.80 | 125.54 | 125.54 | 152,924 |
Aug 4, 2023 | 128.25 | 128.81 | 125.95 | 126.96 | 126.96 | 48,893 |
Aug 3, 2023 | 127.10 | 131.20 | 127.05 | 128.45 | 128.45 | 173,325 |
Aug 2, 2023 | 127.53 | 127.30 | 125.39 | 126.12 | 126.12 | 143,843 |
Aug 1, 2023 | 129.52 | 129.50 | 125.90 | 128.06 | 128.06 | 115,007 |
Jul 31, 2023 | 138.00 | 136.00 | 131.60 | 131.76 | 131.76 | 111,197 |
Jul 28, 2023 | 131.00 | 138.65 | 129.90 | 136.38 | 136.38 | 219,807 |
Jul 27, 2023 | 143.00 | 144.95 | 131.05 | 133.06 | 133.06 | 826,513 |
Jul 26, 2023 | 157.20 | 158.55 | 154.85 | 157.98 | 157.98 | 118,477 |
Jul 25, 2023 | 155.40 | 160.75 | 155.30 | 159.34 | 159.34 | 118,785 |
Jul 24, 2023 | 154.77 | 157.25 | 154.00 | 156.36 | 156.36 | 98,720 |
Jul 21, 2023 | 154.57 | 154.95 | 153.35 | 154.34 | 154.34 | 109,412 |
Jul 20, 2023 | 155.77 | 156.40 | 152.85 | 154.64 | 154.64 | 51,781 |
Jul 19, 2023 | 155.68 | 158.10 | 156.20 | 157.34 | 157.34 | 52,114 |
Jul 18, 2023 | 154.30 | 155.60 | 154.00 | 154.70 | 154.70 | 24,182 |
Jul 17, 2023 | 154.57 | 156.45 | 153.00 | 154.28 | 154.28 | 163,669 |
Jul 14, 2023 | 157.52 | 158.00 | 155.15 | 157.07 | 157.07 | 105,826 |
Jul 13, 2023 | 155.77 | 158.30 | 154.90 | 157.82 | 157.82 | 72,751 |
Jul 12, 2023 | 148.88 | 154.60 | 147.95 | 152.55 | 152.55 | 49,949 |
Jul 11, 2023 | 144.10 | 148.85 | 143.55 | 146.89 | 146.89 | 211,147 |
Jul 10, 2023 | 143.57 | 145.25 | 143.50 | 144.17 | 144.17 | 43,210 |
Jul 7, 2023 | 146.00 | 147.10 | 144.35 | 145.05 | 145.05 | 90,909 |
Jul 6, 2023 | 151.88 | 150.15 | 146.14 | 146.96 | 146.96 | 418,634 |
Jul 5, 2023 | 157.00 | 155.80 | 151.60 | 152.95 | 152.95 | 162,389 |
Jul 4, 2023 | 157.52 | 156.45 | 153.80 | 155.28 | 155.28 | 30,705 |
Jul 3, 2023 | 157.52 | 155.50 | 153.25 | 155.12 | 155.12 | 51,192 |
Jun 30, 2023 | 156.00 | 155.55 | 153.20 | 153.63 | 153.63 | 83,014 |
Jun 29, 2023 | 152.10 | 153.87 | 151.50 | 153.37 | 153.37 | 80,378 |
Jun 28, 2023 | 147.20 | 151.75 | 148.15 | 150.80 | 150.80 | 71,110 |
Jun 27, 2023 | 150.00 | 151.75 | 147.45 | 148.54 | 148.54 | 283,657 |
Jun 26, 2023 | 153.77 | 153.65 | 150.24 | 150.96 | 150.96 | 137,699 |
Jun 23, 2023 | 151.00 | 155.10 | 150.85 | 152.99 | 152.99 | 121,557 |
Jun 22, 2023 | 154.77 | 154.90 | 151.65 | 151.80 | 151.80 | 199,857 |
Jun 21, 2023 | 158.00 | 157.75 | 155.25 | 155.43 | 155.43 | 97,071 |
Jun 20, 2023 | 160.25 | 160.20 | 157.85 | 159.02 | 159.02 | 171,942 |
Jun 19, 2023 | 162.57 | 162.15 | 158.55 | 159.80 | 159.80 | 268,587 |
Jun 16, 2023 | 163.00 | 163.60 | 160.05 | 162.04 | 162.04 | 251,703 |
Jun 15, 2023 | 163.68 | 160.80 | 157.85 | 159.50 | 159.50 | 134,600 |
Jun 14, 2023 | 157.52 | 162.70 | 156.70 | 160.18 | 160.18 | 276,251 |
Jun 13, 2023 | 155.93 | 157.65 | 150.95 | 155.45 | 155.45 | 195,098 |
Jun 12, 2023 | 150.00 | 152.50 | 146.65 | 151.00 | 151.00 | 256,065 |
Jun 9, 2023 | 140.40 | 146.05 | 140.10 | 144.63 | 144.63 | 196,408 |
Jun 8, 2023 | 140.77 | 143.30 | 140.10 | 140.17 | 140.17 | 114,876 |
Jun 7, 2023 | 142.20 | 142.90 | 139.50 | 141.80 | 141.80 | 146,366 |
Jun 6, 2023 | 141.00 | 140.50 | 137.30 | 138.53 | 138.53 | 143,401 |
Jun 5, 2023 | 143.45 | 144.45 | 138.60 | 142.35 | 142.35 | 389,964 |
Jun 2, 2023 | 142.20 | 142.65 | 141.00 | 141.78 | 141.78 | 476,349 |
Jun 1, 2023 | 140.52 | 142.75 | 140.10 | 141.38 | 141.38 | 280,787 |
May 31, 2023 | 143.00 | 144.71 | 138.00 | 140.20 | 140.20 | 456,864 |
May 30, 2023 | 145.77 | 146.70 | 143.04 | 143.42 | 143.42 | 588,647 |
May 26, 2023 | 148.20 | 147.80 | 141.90 | 146.73 | 146.73 | 456,056 |
May 25, 2023 | 154.52 | 156.25 | 147.35 | 156.00 | 156.00 | 276,108 |
May 24, 2023 | 159.30 | 158.55 | 155.00 | 156.10 | 156.10 | 158,270 |
May 23, 2023 | 159.73 | 162.20 | 158.40 | 160.48 | 160.48 | 76,956 |
May 22, 2023 | 158.57 | 159.35 | 156.70 | 158.71 | 158.71 | 67,768 |
May 19, 2023 | 158.52 | 159.50 | 157.60 | 158.35 | 158.35 | 184,936 |
May 18, 2023 | 157.77 | 158.00 | 155.80 | 157.43 | 157.43 | 742,130 |
May 17, 2023 | 157.88 | 156.90 | 154.35 | 155.72 | 155.72 | 332,214 |
May 16, 2023 | 160.88 | 160.45 | 155.20 | 157.17 | 157.17 | 64,725 |
May 15, 2023 | 160.05 | 161.15 | 156.86 | 159.27 | 159.27 | 87,036 |
May 12, 2023 | 154.00 | 158.78 | 155.00 | 156.20 | 156.20 | 192,213 |
May 11, 2023 | 158.35 | 158.15 | 153.20 | 155.06 | 155.06 | 115,860 |
May 10, 2023 | 162.10 | 160.35 | 154.95 | 156.56 | 156.56 | 70,389 |
May 9, 2023 | 155.52 | 159.35 | 153.70 | 155.97 | 155.97 | 185,758 |
May 5, 2023 | 164.40 | 166.27 | 158.40 | 160.35 | 160.35 | 225,356 |
May 4, 2023 | 177.00 | 175.10 | 162.80 | 163.77 | 163.77 | 253,377 |
May 3, 2023 | 182.63 | 189.90 | 174.85 | 175.96 | 175.96 | 220,114 |
May 2, 2023 | 184.30 | 190.25 | 182.10 | 188.02 | 188.02 | 192,624 |
Apr 28, 2023 | 181.57 | 183.20 | 178.05 | 179.78 | 179.78 | 363,508 |
Apr 27, 2023 | 180.20 | 180.70 | 174.95 | 178.94 | 178.94 | 287,502 |
Apr 26, 2023 | 161.00 | 182.30 | 167.65 | 175.20 | 175.20 | 757,635 |