Vienna - Delayed Quote • EUR
Fiserv, Inc. (FISV.VI)
As of April 25 at 5:32 PM GMT+2. Market Open.
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 25, 2024 | 142.06 | 142.06 | 141.04 | 141.04 | 141.04 | - |
| Apr 24, 2024 | 146.12 | 146.12 | 142.70 | 142.70 | 142.70 | - |
| Apr 23, 2024 | 139.78 | 144.36 | 139.78 | 144.36 | 144.36 | 138 |
| Apr 22, 2024 | 139.28 | 139.38 | 139.28 | 139.38 | 139.38 | - |
| Apr 19, 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
| Apr 18, 2024 | 138.32 | 138.56 | 138.32 | 138.56 | 138.56 | - |
| Apr 17, 2024 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
| Apr 16, 2024 | 139.50 | 139.50 | 138.78 | 138.78 | 138.78 | - |
| Apr 15, 2024 | 142.50 | 142.50 | 141.70 | 141.70 | 141.70 | - |
| Apr 12, 2024 | 143.90 | 143.90 | 143.30 | 143.30 | 143.30 | - |
| Apr 11, 2024 | 143.34 | 143.34 | 142.36 | 142.36 | 142.36 | - |
| Apr 10, 2024 | 143.24 | 143.82 | 143.24 | 143.82 | 143.82 | - |
| Apr 9, 2024 | 145.56 | 145.56 | 143.06 | 143.06 | 143.06 | - |
| Apr 8, 2024 | 145.08 | 145.38 | 145.08 | 145.38 | 145.38 | - |
| Apr 5, 2024 | 143.30 | 145.30 | 143.30 | 145.30 | 145.30 | - |
| Apr 4, 2024 | 145.92 | 145.92 | 145.86 | 145.86 | 145.86 | - |
| Apr 3, 2024 | 146.60 | 146.60 | 146.40 | 146.40 | 146.40 | - |
| Apr 2, 2024 | 147.86 | 147.86 | 146.46 | 146.46 | 146.46 | - |
| Mar 28, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| Mar 27, 2024 | 144.75 | 146.20 | 144.75 | 146.20 | 146.20 | - |
| Mar 26, 2024 | 144.75 | 146.40 | 144.75 | 146.40 | 146.40 | - |
| Mar 25, 2024 | 142.70 | 144.25 | 142.70 | 144.25 | 144.25 | - |
| Mar 22, 2024 | 144.55 | 145.00 | 144.55 | 145.00 | 145.00 | 24 |
| Mar 21, 2024 | 141.05 | 144.00 | 141.05 | 144.00 | 144.00 | - |
| Mar 20, 2024 | 142.35 | 142.35 | 142.00 | 142.00 | 142.00 | - |
| Mar 19, 2024 | 139.95 | 141.05 | 139.95 | 141.05 | 141.05 | - |
| Mar 18, 2024 | 138.10 | 139.75 | 138.10 | 139.75 | 139.75 | - |
| Mar 15, 2024 | 138.00 | 138.00 | 137.95 | 137.95 | 137.95 | - |
| Mar 14, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| Mar 13, 2024 | 139.30 | 139.30 | 138.50 | 138.50 | 138.50 | - |
| Mar 12, 2024 | 137.45 | 138.20 | 137.45 | 138.20 | 138.20 | - |
| Mar 11, 2024 | 137.95 | 137.95 | 137.05 | 137.05 | 137.05 | - |
| Mar 8, 2024 | 137.35 | 137.90 | 137.35 | 137.90 | 137.90 | - |
| Mar 7, 2024 | 138.20 | 138.20 | 137.50 | 137.50 | 137.50 | - |
| Mar 6, 2024 | 139.70 | 139.70 | 138.75 | 138.75 | 138.75 | - |
| Mar 5, 2024 | 137.80 | 138.50 | 137.80 | 138.50 | 138.50 | - |
| Mar 4, 2024 | 138.70 | 138.70 | 137.50 | 137.50 | 137.50 | - |
| Mar 1, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| Feb 29, 2024 | 136.60 | 137.90 | 136.60 | 137.90 | 137.90 | - |
| Feb 28, 2024 | 136.15 | 139.50 | 136.15 | 139.50 | 139.50 | - |
| Feb 27, 2024 | 139.05 | 139.05 | 138.25 | 138.25 | 138.25 | - |
| Feb 26, 2024 | 139.20 | 139.20 | 138.95 | 138.95 | 138.95 | - |
| Feb 23, 2024 | 138.50 | 139.60 | 138.50 | 139.60 | 139.60 | - |
| Feb 22, 2024 | 137.10 | 138.05 | 137.10 | 138.05 | 138.05 | - |
| Feb 21, 2024 | 136.65 | 136.65 | 136.15 | 136.15 | 136.15 | - |
| Feb 20, 2024 | 137.25 | 137.55 | 137.25 | 137.55 | 137.55 | - |
| Feb 19, 2024 | 137.50 | 137.75 | 137.50 | 137.75 | 137.75 | - |
| Feb 16, 2024 | 137.90 | 137.90 | 137.35 | 137.35 | 137.35 | - |
| Feb 15, 2024 | 135.25 | 136.45 | 134.40 | 136.45 | 136.45 | 74 |
| Feb 14, 2024 | 134.40 | 135.10 | 134.40 | 135.10 | 135.10 | - |
| Feb 13, 2024 | 133.85 | 134.40 | 133.85 | 134.40 | 134.40 | - |
| Feb 12, 2024 | 133.50 | 134.05 | 133.50 | 134.05 | 134.05 | - |
| Feb 9, 2024 | 133.25 | 133.25 | 132.65 | 132.65 | 132.65 | - |
| Feb 8, 2024 | 132.35 | 132.70 | 132.35 | 132.70 | 132.70 | - |
| Feb 7, 2024 | 130.95 | 132.25 | 130.95 | 132.25 | 132.25 | - |
| Feb 6, 2024 | 136.80 | 138.85 | 129.30 | 129.30 | 129.30 | 186 |
| Feb 5, 2024 | 134.25 | 134.50 | 134.25 | 134.50 | 134.50 | - |
| Feb 2, 2024 | 133.10 | 134.10 | 133.10 | 134.10 | 134.10 | - |
| Feb 1, 2024 | 132.00 | 132.00 | 131.20 | 131.20 | 131.20 | - |
| Jan 31, 2024 | 132.95 | 132.95 | 132.15 | 132.15 | 132.15 | - |
| Jan 30, 2024 | 132.00 | 132.25 | 132.00 | 132.25 | 132.25 | - |
| Jan 29, 2024 | 130.95 | 131.55 | 130.95 | 131.55 | 131.55 | - |
| Jan 26, 2024 | 129.80 | 130.10 | 129.80 | 130.10 | 130.10 | - |
| Jan 25, 2024 | 128.55 | 129.55 | 128.55 | 129.55 | 129.55 | - |
| Jan 24, 2024 | 129.70 | 129.70 | 129.10 | 129.10 | 129.10 | - |
| Jan 23, 2024 | 128.90 | 130.50 | 128.90 | 130.00 | 130.00 | 15 |
| Jan 22, 2024 | 128.10 | 128.95 | 128.05 | 128.95 | 128.95 | 1 |
| Jan 19, 2024 | 127.30 | 127.30 | 126.55 | 126.55 | 126.55 | - |
| Jan 18, 2024 | 126.35 | 126.60 | 126.35 | 126.60 | 126.60 | - |
| Jan 17, 2024 | 125.35 | 126.65 | 125.35 | 126.65 | 126.65 | - |
| Jan 16, 2024 | 124.50 | 125.80 | 124.50 | 125.80 | 125.80 | - |
| Jan 15, 2024 | 125.15 | 125.15 | 124.25 | 124.25 | 124.25 | - |
| Jan 12, 2024 | 124.15 | 125.15 | 123.30 | 124.60 | 124.60 | 2 |
| Jan 11, 2024 | 124.35 | 124.35 | 123.60 | 123.60 | 123.60 | - |
| Jan 10, 2024 | 124.00 | 124.00 | 123.45 | 123.45 | 123.45 | - |
| Jan 9, 2024 | 123.20 | 123.50 | 123.20 | 123.50 | 123.50 | - |
| Jan 8, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
| Jan 5, 2024 | 121.50 | 121.50 | 121.30 | 121.30 | 121.30 | - |
| Jan 4, 2024 | 120.70 | 121.35 | 120.70 | 121.35 | 121.35 | - |
| Jan 3, 2024 | 121.45 | 121.45 | 120.85 | 120.85 | 120.85 | - |
| Jan 2, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| Dec 29, 2023 | 120.60 | 120.90 | 120.60 | 120.90 | 120.90 | - |
| Dec 28, 2023 | 119.85 | 120.45 | 119.85 | 120.45 | 120.45 | - |
| Dec 27, 2023 | 120.10 | 120.10 | 119.75 | 119.75 | 119.75 | - |
| Dec 22, 2023 | 120.85 | 121.50 | 120.85 | 121.50 | 121.50 | - |
| Dec 21, 2023 | 121.80 | 121.80 | 121.55 | 121.55 | 121.55 | - |
| Dec 20, 2023 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
| Dec 19, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Dec 18, 2023 | 121.85 | 122.10 | 121.85 | 122.10 | 122.10 | - |
| Dec 15, 2023 | 123.00 | 123.00 | 122.30 | 122.35 | 122.35 | 1 |
| Dec 14, 2023 | 124.65 | 124.65 | 123.65 | 123.65 | 123.65 | - |
| Dec 13, 2023 | 124.40 | 124.45 | 124.40 | 124.45 | 124.45 | - |
| Dec 12, 2023 | 124.50 | 124.50 | 124.30 | 124.30 | 124.30 | - |
| Dec 11, 2023 | 123.95 | 124.60 | 123.95 | 124.60 | 124.60 | - |
| Dec 8, 2023 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
| Dec 7, 2023 | 121.70 | 121.70 | 120.80 | 120.80 | 120.80 | - |
| Dec 6, 2023 | 122.40 | 122.40 | 121.35 | 121.35 | 121.35 | - |
| Dec 5, 2023 | 120.35 | 120.80 | 120.35 | 120.80 | 120.80 | - |
| Dec 4, 2023 | 119.25 | 120.55 | 119.25 | 120.55 | 120.55 | - |
| Dec 1, 2023 | 120.35 | 120.35 | 120.30 | 120.30 | 120.30 | - |
| Nov 30, 2023 | 118.40 | 119.70 | 118.40 | 119.70 | 119.70 | - |
| Nov 29, 2023 | 116.70 | 117.65 | 116.70 | 117.65 | 117.65 | - |
| Nov 28, 2023 | 115.45 | 116.15 | 115.45 | 116.15 | 116.15 | - |
| Nov 27, 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
| Nov 24, 2023 | 114.95 | 115.30 | 114.95 | 115.30 | 115.30 | - |
| Nov 23, 2023 | 115.10 | 115.15 | 115.10 | 115.15 | 115.15 | - |
| Nov 22, 2023 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| Nov 21, 2023 | 113.00 | 113.75 | 113.00 | 113.75 | 113.75 | - |
| Nov 20, 2023 | 113.65 | 113.65 | 112.20 | 112.20 | 112.20 | 120 |
| Nov 17, 2023 | 115.60 | 115.60 | 114.40 | 114.40 | 114.40 | - |
| Nov 16, 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
| Nov 15, 2023 | 113.45 | 115.30 | 113.45 | 115.30 | 115.30 | - |
| Nov 14, 2023 | 113.70 | 113.70 | 113.35 | 113.35 | 113.35 | - |
| Nov 13, 2023 | 112.50 | 113.95 | 112.50 | 113.95 | 113.95 | - |
| Nov 10, 2023 | 112.95 | 113.20 | 112.95 | 113.20 | 113.20 | - |
| Nov 9, 2023 | 112.50 | 112.50 | 111.55 | 111.55 | 111.55 | - |
| Nov 8, 2023 | 111.10 | 112.10 | 111.10 | 112.10 | 112.10 | - |
| Nov 7, 2023 | 110.30 | 112.00 | 110.30 | 112.00 | 112.00 | - |
| Nov 6, 2023 | 111.35 | 111.35 | 111.15 | 111.15 | 111.15 | - |
| Nov 3, 2023 | 111.40 | 111.40 | 111.25 | 111.25 | 111.25 | - |
| Nov 2, 2023 | 108.75 | 110.00 | 108.75 | 110.00 | 110.00 | - |
| Nov 1, 2023 | 105.90 | 108.40 | 105.90 | 108.40 | 108.40 | - |
| Oct 31, 2023 | 106.40 | 107.55 | 106.40 | 107.55 | 107.55 | - |
| Oct 30, 2023 | 107.20 | 107.20 | 105.85 | 105.85 | 105.85 | - |
| Oct 27, 2023 | 108.80 | 108.80 | 107.20 | 107.20 | 107.20 | - |
| Oct 25, 2023 | 108.50 | 110.40 | 108.50 | 110.40 | 110.40 | - |
| Oct 24, 2023 | 103.15 | 108.10 | 103.15 | 108.10 | 108.10 | 188 |
| Oct 23, 2023 | 104.65 | 104.65 | 104.20 | 104.20 | 104.20 | - |
| Oct 20, 2023 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| Oct 19, 2023 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Oct 18, 2023 | 108.35 | 108.35 | 107.95 | 107.95 | 107.95 | - |
| Oct 17, 2023 | 107.70 | 108.50 | 107.70 | 108.50 | 108.50 | - |
| Oct 16, 2023 | 107.05 | 107.95 | 107.05 | 107.95 | 107.95 | - |
| Oct 13, 2023 | 106.95 | 106.95 | 106.80 | 106.80 | 106.80 | - |
| Oct 12, 2023 | 107.10 | 107.75 | 107.10 | 107.75 | 107.75 | - |
| Oct 11, 2023 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| Oct 10, 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| Oct 9, 2023 | 107.65 | 108.25 | 107.65 | 108.25 | 108.25 | - |
| Oct 6, 2023 | 107.40 | 107.85 | 107.40 | 107.85 | 107.85 | - |
| Oct 5, 2023 | 107.30 | 107.30 | 106.45 | 106.45 | 106.45 | - |
| Oct 4, 2023 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| Oct 3, 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| Oct 2, 2023 | 107.30 | 107.75 | 107.30 | 107.75 | 107.75 | - |
| Sep 29, 2023 | 107.55 | 107.55 | 107.35 | 107.35 | 107.35 | - |
| Sep 28, 2023 | 107.80 | 107.80 | 107.45 | 107.45 | 107.45 | - |
| Sep 27, 2023 | 108.70 | 108.70 | 107.85 | 107.85 | 107.85 | - |
| Sep 26, 2023 | 109.15 | 109.15 | 108.40 | 108.40 | 108.40 | - |
| Sep 25, 2023 | 109.30 | 109.50 | 109.30 | 109.50 | 109.50 | - |
| Sep 22, 2023 | 110.05 | 110.05 | 109.35 | 109.35 | 109.35 | - |
| Sep 21, 2023 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| Sep 20, 2023 | 112.60 | 113.10 | 112.60 | 113.10 | 113.10 | - |
| Sep 19, 2023 | 113.40 | 113.40 | 112.70 | 112.70 | 112.70 | - |
| Sep 18, 2023 | 113.95 | 113.95 | 113.15 | 113.15 | 113.15 | - |
| Sep 15, 2023 | 115.15 | 115.15 | 114.35 | 114.35 | 114.35 | - |
| Sep 14, 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| Sep 13, 2023 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| Sep 12, 2023 | 113.35 | 113.55 | 113.35 | 113.55 | 113.55 | - |
| Sep 11, 2023 | 113.75 | 113.95 | 113.20 | 113.20 | 113.20 | 11 |
| Sep 8, 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| Sep 7, 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| Sep 6, 2023 | 113.30 | 114.00 | 113.30 | 114.00 | 114.00 | - |
| Sep 5, 2023 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| Sep 4, 2023 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Sep 1, 2023 | 112.20 | 113.50 | 112.20 | 113.50 | 113.50 | - |
| Aug 31, 2023 | 112.35 | 112.60 | 112.35 | 112.60 | 112.60 | - |
| Aug 30, 2023 | 112.95 | 112.95 | 112.00 | 112.00 | 112.00 | - |
| Aug 29, 2023 | 113.75 | 113.75 | 113.05 | 113.05 | 113.05 | - |
| Aug 28, 2023 | 112.60 | 112.95 | 112.60 | 112.95 | 112.95 | - |
| Aug 25, 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| Aug 24, 2023 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Aug 23, 2023 | 110.15 | 110.85 | 110.15 | 110.85 | 110.85 | - |
| Aug 22, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| Aug 21, 2023 | 110.45 | 110.45 | 109.50 | 109.50 | 109.50 | - |
| Aug 18, 2023 | 111.80 | 111.80 | 110.60 | 110.60 | 110.60 | - |
| Aug 17, 2023 | 112.10 | 112.10 | 111.55 | 111.55 | 111.55 | - |
| Aug 16, 2023 | 112.90 | 112.90 | 112.40 | 112.40 | 112.40 | - |
| Aug 15, 2023 | 114.00 | 114.00 | 113.20 | 113.20 | 113.20 | - |
| Aug 14, 2023 | 114.10 | 114.85 | 114.10 | 114.85 | 114.85 | - |
| Aug 11, 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Aug 10, 2023 | 114.75 | 115.15 | 114.75 | 115.15 | 115.15 | - |
| Aug 9, 2023 | 114.45 | 114.45 | 114.40 | 114.40 | 114.40 | - |
| Aug 8, 2023 | 113.80 | 113.85 | 113.80 | 113.85 | 113.85 | - |
| Aug 7, 2023 | 114.05 | 114.05 | 113.95 | 113.95 | 113.95 | - |
| Aug 4, 2023 | 114.80 | 114.80 | 113.25 | 113.25 | 113.25 | - |
| Aug 3, 2023 | 113.00 | 114.20 | 113.00 | 114.20 | 114.20 | - |
| Aug 2, 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| Aug 1, 2023 | 114.80 | 115.25 | 114.80 | 115.25 | 115.25 | - |
| Jul 31, 2023 | 113.65 | 114.10 | 113.65 | 114.10 | 114.10 | - |
| Jul 28, 2023 | 111.50 | 112.95 | 111.50 | 112.95 | 112.95 | - |
| Jul 27, 2023 | 115.30 | 115.30 | 113.25 | 113.25 | 113.25 | - |
| Jul 26, 2023 | 117.55 | 117.85 | 113.85 | 113.85 | 113.85 | 173 |
| Jul 25, 2023 | 117.25 | 117.65 | 117.25 | 117.65 | 117.65 | - |
| Jul 24, 2023 | 115.45 | 116.90 | 115.45 | 116.90 | 116.90 | - |
| Jul 21, 2023 | 116.35 | 116.60 | 114.90 | 116.60 | 116.60 | 7 |
| Jul 20, 2023 | 113.30 | 115.75 | 113.30 | 115.75 | 115.75 | - |
| Jul 19, 2023 | 115.10 | 115.15 | 114.65 | 115.15 | 115.15 | 87 |
| Jul 18, 2023 | 114.05 | 114.70 | 114.05 | 114.70 | 114.70 | - |
| Jul 17, 2023 | 114.30 | 114.80 | 114.30 | 114.80 | 114.80 | - |
| Jul 14, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jul 13, 2023 | 114.70 | 114.70 | 114.60 | 114.60 | 114.60 | - |
| Jul 12, 2023 | 115.55 | 115.55 | 115.00 | 115.00 | 115.00 | - |
| Jul 11, 2023 | 115.35 | 115.70 | 115.35 | 115.70 | 115.70 | - |
| Jul 10, 2023 | 113.85 | 114.95 | 113.85 | 114.95 | 114.95 | - |
| Jul 7, 2023 | 114.95 | 114.95 | 114.20 | 114.20 | 114.20 | - |
| Jul 6, 2023 | 114.60 | 114.60 | 114.25 | 114.25 | 114.25 | - |
| Jul 5, 2023 | 115.10 | 115.40 | 115.10 | 115.40 | 115.40 | - |
| Jul 4, 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
| Jul 3, 2023 | 115.95 | 115.95 | 115.20 | 115.20 | 115.20 | - |
| Jun 30, 2023 | 114.30 | 114.90 | 114.30 | 114.90 | 114.90 | - |
| Jun 29, 2023 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| Jun 28, 2023 | 111.45 | 112.40 | 111.45 | 112.40 | 112.40 | - |
| Jun 27, 2023 | 110.20 | 111.25 | 110.20 | 111.25 | 111.25 | - |
| Jun 26, 2023 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
| Jun 23, 2023 | 110.05 | 110.15 | 110.05 | 110.15 | 110.15 | - |
| Jun 22, 2023 | 108.95 | 109.35 | 108.95 | 109.35 | 109.35 | - |
| Jun 21, 2023 | 109.40 | 109.40 | 109.35 | 109.35 | 109.35 | - |
| Jun 20, 2023 | 109.15 | 109.65 | 109.15 | 109.65 | 109.65 | - |
| Jun 19, 2023 | 109.85 | 109.85 | 109.15 | 109.15 | 109.15 | - |
| Jun 16, 2023 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| Jun 15, 2023 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
| Jun 14, 2023 | 110.00 | 111.65 | 110.00 | 111.65 | 111.65 | - |
| Jun 13, 2023 | 109.40 | 110.05 | 109.40 | 110.05 | 110.05 | - |
| Jun 12, 2023 | 108.95 | 108.95 | 108.70 | 108.70 | 108.70 | - |
| Jun 9, 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| Jun 8, 2023 | 108.10 | 108.10 | 107.05 | 107.05 | 107.05 | - |
| Jun 7, 2023 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| Jun 6, 2023 | 104.60 | 107.85 | 104.60 | 107.85 | 107.85 | - |
| Jun 5, 2023 | 106.25 | 106.25 | 104.70 | 104.70 | 104.70 | - |
| Jun 2, 2023 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| Jun 1, 2023 | 104.45 | 104.45 | 104.35 | 104.35 | 104.35 | - |
| May 31, 2023 | 105.45 | 105.45 | 103.70 | 103.70 | 103.70 | - |
| May 30, 2023 | 106.65 | 106.65 | 104.50 | 104.50 | 104.50 | - |
| May 29, 2023 | 106.45 | 106.50 | 106.45 | 106.50 | 106.50 | - |
| May 26, 2023 | 105.20 | 105.60 | 105.20 | 105.60 | 105.60 | - |
| May 25, 2023 | 109.05 | 109.05 | 107.05 | 107.05 | 107.05 | - |
| May 24, 2023 | 109.60 | 109.60 | 108.15 | 108.15 | 108.15 | - |
| May 23, 2023 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| May 22, 2023 | 110.60 | 111.00 | 110.60 | 111.00 | 111.00 | - |
| May 19, 2023 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| May 18, 2023 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| May 17, 2023 | 109.45 | 110.20 | 109.45 | 110.20 | 110.20 | - |
| May 16, 2023 | 109.90 | 109.90 | 109.45 | 109.45 | 109.45 | - |
| May 15, 2023 | 110.15 | 110.15 | 109.90 | 109.90 | 109.90 | - |
| May 12, 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| May 11, 2023 | 108.50 | 109.35 | 108.50 | 109.35 | 109.35 | - |
| May 10, 2023 | 108.80 | 108.80 | 107.65 | 107.65 | 107.65 | - |
| May 9, 2023 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| May 8, 2023 | 108.85 | 108.85 | 108.40 | 108.40 | 108.40 | - |
| May 5, 2023 | 107.05 | 108.25 | 107.05 | 108.25 | 108.25 | - |
| May 4, 2023 | 107.40 | 107.40 | 106.75 | 106.75 | 106.75 | - |
| May 3, 2023 | 108.25 | 108.40 | 108.25 | 108.40 | 108.40 | - |
| May 2, 2023 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| Apr 28, 2023 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| Apr 27, 2023 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| Apr 26, 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
Related Tickers
QUISF Quisitive Technology Solutions, Inc.
0.2701
0.00%
PRFT Perficient, Inc.
42.70
-5.30%
DTST Data Storage Corporation
4.6400
-0.43%
CNXC Concentrix Corporation
55.48
-1.68%
CTSH Cognizant Technology Solutions Corporation
66.76
-1.13%
FIS Fidelity National Information Services, Inc.
70.47
-0.48%
XRX Xerox Holdings Corporation
14.18
-1.39%
ACN Accenture plc
309.00
-1.45%
IBM International Business Machines Corporation
168.91
-8.25%