Dusseldorf - Delayed Quote • EUR
Sopra Steria Group SA (OR8.DU)
At close: April 26 at 8:11 AM GMT+2
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 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| Apr 25, 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
| Apr 24, 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
| Apr 23, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Apr 22, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| Apr 19, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| Apr 18, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
| Apr 17, 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
| Apr 16, 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
| Apr 15, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| Apr 12, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| Apr 11, 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| Apr 10, 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| Apr 9, 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| Apr 8, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Apr 5, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Apr 4, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| Apr 3, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| Apr 2, 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| Mar 28, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Mar 27, 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| Mar 26, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Mar 25, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Mar 22, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
| Mar 21, 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| Mar 20, 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| Mar 19, 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| Mar 18, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Mar 15, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| Mar 14, 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| Mar 13, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| Mar 12, 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| Mar 11, 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | - |
| Mar 8, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Mar 7, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Mar 6, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | - |
| Mar 5, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| Mar 4, 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
| Mar 1, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Feb 29, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
| Feb 28, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| Feb 27, 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| Feb 26, 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| Feb 23, 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| Feb 22, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| Feb 21, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Feb 20, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Feb 19, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| Feb 16, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Feb 15, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| Feb 14, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| Feb 13, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Feb 12, 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| Feb 9, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| Feb 8, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| Feb 7, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| Feb 6, 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
| Feb 5, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Feb 2, 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
| Feb 1, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Jan 31, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| Jan 30, 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| Jan 29, 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
| Jan 26, 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| Jan 25, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| Jan 24, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| Jan 23, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| Jan 22, 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
| Jan 19, 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| Jan 18, 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| Jan 17, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Jan 16, 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
| Jan 15, 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
| Jan 12, 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
| Jan 11, 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| Jan 10, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| Jan 9, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Jan 8, 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| Jan 5, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| Jan 4, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
| Jan 3, 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| Jan 2, 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| Dec 29, 2023 | 197.30 | 198.70 | 197.30 | 198.60 | 198.60 | - |
| Dec 28, 2023 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| Dec 27, 2023 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| Dec 22, 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| Dec 21, 2023 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| Dec 20, 2023 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| Dec 19, 2023 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| Dec 18, 2023 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
| Dec 15, 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| Dec 14, 2023 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
| Dec 13, 2023 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| Dec 12, 2023 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
| Dec 11, 2023 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
| Dec 8, 2023 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| Dec 7, 2023 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| Dec 6, 2023 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
| Dec 5, 2023 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| Dec 4, 2023 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| Dec 1, 2023 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| Nov 30, 2023 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
| Nov 29, 2023 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - |
| Nov 28, 2023 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
| Nov 27, 2023 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | - |
| Nov 24, 2023 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| Nov 23, 2023 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| Nov 22, 2023 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
| Nov 21, 2023 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
| Nov 20, 2023 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| Nov 17, 2023 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| Nov 16, 2023 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| Nov 15, 2023 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| Nov 14, 2023 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| Nov 13, 2023 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
| Nov 10, 2023 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| Nov 9, 2023 | 177.70 | 177.70 | 177.60 | 177.60 | 177.60 | - |
| Nov 8, 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Nov 7, 2023 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| Nov 6, 2023 | 177.10 | 177.70 | 173.30 | 173.30 | 173.30 | - |
| Nov 3, 2023 | 175.40 | 178.00 | 175.40 | 176.80 | 176.80 | - |
| Nov 2, 2023 | 171.40 | 175.90 | 171.40 | 174.60 | 174.60 | - |
| Nov 1, 2023 | 169.80 | 171.30 | 169.00 | 169.80 | 169.80 | - |
| Oct 31, 2023 | 164.00 | 168.90 | 163.90 | 168.90 | 168.90 | - |
| Oct 30, 2023 | 159.30 | 163.40 | 159.30 | 163.30 | 163.30 | - |
| Oct 27, 2023 | 172.50 | 172.50 | 156.90 | 158.00 | 158.00 | - |
| Oct 26, 2023 | 172.00 | 175.00 | 171.50 | 171.50 | 171.50 | - |
| Oct 25, 2023 | 173.20 | 173.30 | 172.30 | 172.60 | 172.60 | - |
| Oct 24, 2023 | 172.80 | 173.50 | 172.80 | 173.10 | 173.10 | - |
| Oct 23, 2023 | 171.90 | 172.40 | 171.20 | 172.30 | 172.30 | - |
| Oct 20, 2023 | 176.00 | 176.00 | 171.60 | 171.60 | 171.60 | - |
| Oct 19, 2023 | 180.20 | 180.40 | 177.30 | 177.30 | 177.30 | - |
| Oct 18, 2023 | 183.10 | 183.70 | 180.80 | 180.90 | 180.90 | - |
| Oct 17, 2023 | 186.20 | 186.20 | 182.80 | 183.70 | 183.70 | - |
| Oct 16, 2023 | 186.50 | 187.30 | 185.00 | 185.60 | 185.60 | - |
| Oct 13, 2023 | 188.40 | 189.30 | 185.40 | 185.40 | 185.40 | - |
| Oct 12, 2023 | 190.00 | 191.20 | 187.90 | 187.90 | 187.90 | - |
| Oct 11, 2023 | 187.50 | 188.90 | 186.10 | 188.50 | 188.50 | - |
| Oct 10, 2023 | 186.20 | 188.20 | 186.20 | 187.20 | 187.20 | - |
| Oct 9, 2023 | 187.30 | 187.30 | 184.60 | 184.60 | 184.60 | - |
| Oct 6, 2023 | 185.20 | 188.10 | 185.20 | 188.10 | 188.10 | - |
| Oct 5, 2023 | 186.60 | 186.60 | 184.20 | 184.20 | 184.20 | - |
| Oct 4, 2023 | 183.30 | 186.00 | 180.90 | 186.00 | 186.00 | - |
| Oct 3, 2023 | 189.70 | 189.70 | 183.70 | 183.70 | 183.70 | - |
| Oct 2, 2023 | 195.50 | 195.70 | 189.30 | 189.30 | 189.30 | - |
| Sep 29, 2023 | 190.90 | 198.20 | 190.90 | 194.50 | 194.50 | - |
| Sep 28, 2023 | 188.20 | 190.80 | 188.20 | 190.80 | 190.80 | - |
| Sep 27, 2023 | 186.00 | 189.10 | 186.00 | 187.10 | 187.10 | - |
| Sep 26, 2023 | 185.60 | 185.60 | 183.90 | 185.20 | 185.20 | - |
| Sep 25, 2023 | 187.40 | 187.80 | 185.40 | 185.90 | 185.90 | - |
| Sep 22, 2023 | 189.70 | 189.70 | 186.10 | 186.60 | 186.60 | - |
| Sep 21, 2023 | 189.20 | 190.90 | 189.20 | 189.60 | 189.60 | - |
| Sep 20, 2023 | 190.80 | 191.60 | 190.80 | 190.90 | 190.90 | - |
| Sep 19, 2023 | 189.00 | 190.60 | 189.00 | 189.80 | 189.80 | - |
| Sep 18, 2023 | 192.40 | 192.40 | 189.10 | 189.10 | 189.10 | - |
| Sep 15, 2023 | 195.80 | 196.10 | 192.40 | 192.40 | 192.40 | - |
| Sep 14, 2023 | 195.50 | 195.70 | 193.30 | 195.10 | 195.10 | - |
| Sep 13, 2023 | 195.20 | 196.10 | 195.00 | 195.00 | 195.00 | - |
| Sep 12, 2023 | 199.00 | 199.00 | 196.50 | 196.50 | 196.50 | - |
| Sep 11, 2023 | 198.40 | 199.60 | 198.20 | 198.20 | 198.20 | - |
| Sep 8, 2023 | 198.70 | 198.70 | 196.10 | 197.30 | 197.30 | - |
| Sep 7, 2023 | 199.50 | 199.50 | 197.20 | 197.20 | 197.20 | - |
| Sep 6, 2023 | 203.40 | 203.40 | 198.90 | 198.90 | 198.90 | - |
| Sep 5, 2023 | 202.80 | 203.60 | 202.20 | 203.60 | 203.60 | - |
| Sep 4, 2023 | 205.20 | 205.20 | 202.60 | 202.80 | 202.80 | - |
| Sep 1, 2023 | 203.60 | 204.00 | 202.40 | 204.00 | 204.00 | - |
| Aug 31, 2023 | 202.60 | 203.00 | 202.40 | 202.40 | 202.40 | - |
| Aug 30, 2023 | 201.20 | 201.80 | 199.90 | 201.80 | 201.80 | - |
| Aug 29, 2023 | 200.00 | 200.60 | 199.60 | 200.60 | 200.60 | - |
| Aug 28, 2023 | 199.20 | 199.20 | 197.80 | 199.00 | 199.00 | - |
| Aug 25, 2023 | 196.30 | 198.20 | 196.30 | 197.00 | 197.00 | - |
| Aug 24, 2023 | 200.20 | 200.20 | 196.20 | 196.20 | 196.20 | - |
| Aug 23, 2023 | 199.10 | 199.40 | 198.60 | 198.60 | 198.60 | - |
| Aug 22, 2023 | 197.80 | 198.30 | 196.70 | 197.40 | 197.40 | - |
| Aug 21, 2023 | 197.50 | 198.40 | 196.40 | 196.40 | 196.40 | - |
| Aug 18, 2023 | 198.20 | 198.20 | 195.90 | 197.10 | 197.10 | - |
| Aug 17, 2023 | 198.30 | 199.40 | 196.90 | 198.20 | 198.20 | - |
| Aug 16, 2023 | 197.30 | 200.00 | 197.30 | 198.60 | 198.60 | - |
| Aug 15, 2023 | 199.90 | 199.90 | 197.40 | 197.90 | 197.90 | - |
| Aug 14, 2023 | 198.10 | 199.60 | 198.10 | 198.90 | 198.90 | - |
| Aug 11, 2023 | 198.10 | 200.40 | 198.10 | 198.70 | 198.70 | - |
| Aug 10, 2023 | 197.00 | 199.80 | 197.00 | 198.00 | 198.00 | - |
| Aug 9, 2023 | 197.30 | 198.30 | 195.90 | 195.90 | 195.90 | - |
| Aug 8, 2023 | 195.90 | 196.40 | 195.10 | 195.10 | 195.10 | - |
| Aug 7, 2023 | 196.20 | 197.70 | 196.20 | 196.80 | 196.80 | - |
| Aug 4, 2023 | 196.10 | 196.30 | 195.30 | 196.30 | 196.30 | - |
| Aug 3, 2023 | 196.70 | 196.70 | 194.50 | 195.20 | 195.20 | - |
| Aug 2, 2023 | 196.50 | 197.20 | 196.30 | 196.30 | 196.30 | - |
| Aug 1, 2023 | 196.80 | 198.30 | 196.80 | 198.30 | 198.30 | - |
| Jul 31, 2023 | 198.10 | 198.10 | 195.50 | 196.90 | 196.90 | - |
| Jul 28, 2023 | 206.20 | 206.20 | 197.90 | 198.10 | 198.10 | - |
| Jul 27, 2023 | 184.80 | 206.40 | 184.80 | 206.40 | 206.40 | - |
| Jul 26, 2023 | 184.20 | 185.00 | 183.90 | 184.20 | 184.20 | - |
| Jul 25, 2023 | 182.80 | 185.00 | 182.80 | 184.40 | 184.40 | - |
| Jul 24, 2023 | 181.60 | 183.10 | 181.60 | 182.80 | 182.80 | - |
| Jul 21, 2023 | 186.90 | 186.90 | 182.30 | 182.40 | 182.40 | - |
| Jul 20, 2023 | 190.30 | 190.30 | 187.20 | 187.70 | 187.70 | - |
| Jul 19, 2023 | 189.40 | 190.50 | 188.60 | 190.50 | 190.50 | - |
| Jul 18, 2023 | 187.10 | 189.10 | 186.20 | 188.50 | 188.50 | - |
| Jul 17, 2023 | 184.60 | 187.60 | 184.60 | 186.90 | 186.90 | - |
| Jul 14, 2023 | 186.10 | 187.00 | 185.40 | 185.50 | 185.50 | - |
| Jul 13, 2023 | 183.50 | 186.30 | 183.50 | 186.20 | 186.20 | - |
| Jul 12, 2023 | 180.70 | 184.10 | 179.90 | 183.40 | 183.40 | - |
| Jul 11, 2023 | 180.40 | 182.00 | 179.80 | 179.80 | 179.80 | - |
| Jul 10, 2023 | 177.10 | 179.70 | 177.10 | 179.70 | 179.70 | - |
| Jul 7, 2023 | 175.90 | 178.90 | 174.80 | 178.90 | 178.90 | - |
| Jul 6, 2023 | 180.00 | 180.10 | 175.10 | 175.80 | 175.80 | - |
| Jul 5, 2023 | 181.30 | 181.60 | 181.00 | 181.10 | 181.10 | - |
| Jul 4, 2023 | 182.10 | 182.50 | 181.40 | 182.00 | 182.00 | - |
| Jul 3, 2023 | 181.70 | 182.80 | 181.40 | 182.10 | 182.10 | - |
| Jun 30, 2023 | 179.60 | 182.50 | 179.60 | 182.00 | 182.00 | - |
| Jun 29, 2023 | 177.80 | 180.00 | 177.80 | 179.20 | 179.20 | - |
| Jun 28, 2023 | 174.40 | 178.00 | 174.40 | 177.90 | 177.90 | - |
| Jun 27, 2023 | 175.30 | 175.30 | 172.40 | 174.00 | 174.00 | - |
| Jun 26, 2023 | 176.40 | 176.40 | 173.30 | 174.30 | 174.30 | - |
| Jun 23, 2023 | 178.10 | 178.10 | 176.10 | 176.10 | 176.10 | - |
| Jun 22, 2023 | 178.10 | 179.30 | 178.10 | 179.30 | 179.30 | - |
| Jun 21, 2023 | 180.30 | 180.90 | 179.30 | 179.40 | 179.40 | - |
| Jun 20, 2023 | 181.00 | 181.00 | 180.00 | 180.50 | 180.50 | - |
| Jun 19, 2023 | 184.50 | 184.50 | 181.00 | 181.40 | 181.40 | - |
| Jun 16, 2023 | 180.10 | 182.50 | 180.10 | 182.50 | 182.50 | - |
| Jun 15, 2023 | 181.80 | 181.80 | 179.70 | 180.10 | 180.10 | - |
| Jun 14, 2023 | 179.80 | 181.90 | 179.80 | 181.90 | 181.90 | - |
| Jun 13, 2023 | 177.30 | 179.80 | 177.30 | 179.80 | 179.80 | - |
| Jun 12, 2023 | 173.50 | 175.90 | 173.50 | 175.90 | 175.90 | - |
| Jun 9, 2023 | 172.90 | 173.40 | 171.50 | 172.90 | 172.90 | - |
| Jun 8, 2023 | 172.60 | 173.70 | 172.20 | 172.90 | 172.90 | - |
| Jun 7, 2023 | 177.60 | 177.60 | 173.20 | 173.20 | 173.20 | - |
| Jun 6, 2023 | 176.30 | 177.40 | 175.70 | 177.40 | 177.40 | - |
| Jun 5, 2023 | 178.30 | 178.40 | 176.40 | 176.40 | 176.40 | - |
| Jun 2, 2023 | 177.40 | 178.20 | 176.20 | 178.20 | 178.20 | - |
| Jun 1, 2023 | 176.10 | 177.00 | 174.90 | 176.70 | 176.70 | - |
| May 31, 2023 | 168.70 | 176.30 | 168.70 | 175.20 | 175.20 | - |
| May 30, 2023 | 171.90 | 172.00 | 169.40 | 169.80 | 169.80 | - |
| May 29, 2023 | 4.30 Dividend | |||||
| May 29, 2023 | 170.90 | 172.40 | 170.90 | 171.50 | 171.50 | - |
| May 26, 2023 | 178.40 | 178.40 | 174.00 | 174.80 | 170.50 | - |
| May 25, 2023 | 182.90 | 183.00 | 177.80 | 178.50 | 174.11 | - |
| May 24, 2023 | 186.70 | 186.70 | 182.10 | 182.30 | 177.82 | - |
| May 23, 2023 | 190.90 | 191.10 | 187.50 | 187.50 | 182.89 | - |
| May 22, 2023 | 191.50 | 192.20 | 190.50 | 191.10 | 186.40 | - |
| May 19, 2023 | 188.90 | 191.20 | 188.90 | 191.00 | 186.30 | - |
| May 18, 2023 | 189.30 | 189.40 | 188.50 | 188.80 | 184.16 | - |
| May 17, 2023 | 189.70 | 190.10 | 188.20 | 189.60 | 184.94 | - |
| May 16, 2023 | 190.20 | 190.20 | 188.80 | 190.20 | 185.52 | - |
| May 15, 2023 | 189.90 | 190.70 | 189.00 | 190.70 | 186.01 | - |
| May 12, 2023 | 190.80 | 191.00 | 189.10 | 189.10 | 184.45 | - |
| May 11, 2023 | 189.60 | 191.30 | 188.80 | 190.10 | 185.42 | - |
| May 10, 2023 | 188.30 | 189.20 | 186.90 | 188.90 | 184.25 | - |
| May 9, 2023 | 187.20 | 188.00 | 185.40 | 187.90 | 183.28 | - |
| May 8, 2023 | 188.70 | 188.70 | 186.70 | 187.20 | 182.59 | - |
| May 5, 2023 | 188.10 | 189.20 | 187.50 | 189.20 | 184.55 | - |
| May 4, 2023 | 194.20 | 194.20 | 187.00 | 187.40 | 182.79 | - |
| May 3, 2023 | 195.70 | 196.10 | 194.60 | 194.90 | 190.11 | - |
| May 2, 2023 | 195.30 | 196.10 | 194.40 | 195.40 | 190.59 | - |
| Apr 28, 2023 | 191.00 | 195.20 | 191.00 | 195.20 | 190.40 | - |
| Apr 27, 2023 | 189.10 | 191.50 | 189.00 | 191.50 | 186.79 | - |
| Apr 26, 2023 | 184.70 | 190.30 | 184.60 | 188.80 | 184.16 | - |