Stuttgart - Delayed Quote EUR
Capgemini SE (CGM.SG)
142.95
+4.10
+(2.95%)
At close: May 2 at 3:13:44 PM 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 139.60 | 142.95 | 139.60 | 142.95 | 142.95 | - |
| Apr 30, 2025 | 137.55 | 139.00 | 136.55 | 138.85 | 138.85 | - |
| Apr 29, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
| Apr 28, 2025 | 130.85 | 131.75 | 130.85 | 130.95 | 130.95 | - |
| Apr 25, 2025 | 132.45 | 132.45 | 128.25 | 129.20 | 129.20 | 230 |
| Apr 24, 2025 | 131.60 | 131.70 | 130.85 | 131.70 | 131.70 | - |
| Apr 23, 2025 | 129.50 | 133.30 | 129.50 | 133.30 | 133.30 | - |
| Apr 22, 2025 | 126.40 | 126.40 | 125.10 | 126.10 | 126.10 | - |
| Apr 17, 2025 | 128.20 | 129.00 | 128.20 | 128.30 | 128.30 | - |
| Apr 16, 2025 | 128.00 | 128.50 | 126.25 | 126.25 | 126.25 | - |
| Apr 15, 2025 | 127.90 | 130.05 | 127.90 | 129.95 | 129.95 | - |
| Apr 14, 2025 | 128.00 | 128.05 | 127.75 | 127.75 | 127.75 | - |
| Apr 11, 2025 | 126.75 | 126.75 | 124.20 | 124.60 | 124.60 | - |
| Apr 10, 2025 | 132.60 | 133.95 | 127.60 | 127.60 | 127.60 | 100 |
| Apr 9, 2025 | 119.85 | 125.05 | 119.85 | 125.05 | 125.05 | - |
| Apr 8, 2025 | 122.00 | 124.05 | 120.80 | 123.95 | 123.95 | 2 |
| Apr 7, 2025 | 118.60 | 120.70 | 118.60 | 119.00 | 119.00 | - |
| Apr 4, 2025 | 134.50 | 134.50 | 132.00 | 132.00 | 132.00 | - |
| Apr 3, 2025 | 136.85 | 137.20 | 134.10 | 134.50 | 134.50 | 69 |
| Apr 2, 2025 | 137.70 | 137.70 | 137.45 | 137.45 | 137.45 | - |
| Apr 1, 2025 | 137.40 | 141.25 | 137.40 | 139.85 | 139.85 | - |
| Mar 31, 2025 | 142.65 | 142.65 | 137.55 | 138.10 | 138.10 | 5 |
| Mar 28, 2025 | 145.30 | 146.05 | 144.75 | 144.85 | 144.85 | - |
| Mar 27, 2025 | 145.70 | 146.05 | 144.55 | 144.90 | 144.90 | - |
| Mar 26, 2025 | 147.50 | 148.55 | 146.90 | 148.55 | 148.55 | - |
| Mar 25, 2025 | 145.55 | 148.25 | 145.55 | 146.65 | 146.65 | - |
| Mar 24, 2025 | 145.15 | 147.40 | 144.95 | 147.40 | 147.40 | - |
| Mar 21, 2025 | 146.45 | 146.45 | 144.65 | 145.35 | 145.35 | - |
| Mar 20, 2025 | 145.75 | 147.30 | 145.00 | 147.30 | 147.30 | - |
| Mar 19, 2025 | 145.70 | 146.40 | 144.95 | 146.40 | 146.40 | - |
| Mar 18, 2025 | 145.15 | 147.35 | 145.15 | 145.85 | 145.85 | 100 |
| Mar 17, 2025 | 145.75 | 147.65 | 145.70 | 145.70 | 145.70 | 230 |
| Mar 14, 2025 | 144.80 | 147.05 | 144.80 | 146.75 | 146.75 | - |
| Mar 13, 2025 | 147.60 | 149.25 | 144.45 | 144.45 | 144.45 | 140 |
| Mar 12, 2025 | 147.25 | 150.40 | 147.25 | 149.05 | 149.05 | - |
| Mar 11, 2025 | 151.55 | 152.40 | 146.80 | 147.40 | 147.40 | - |
| Mar 10, 2025 | 152.45 | 154.00 | 152.45 | 154.00 | 154.00 | - |
| Mar 7, 2025 | 153.75 | 154.45 | 152.90 | 152.90 | 152.90 | - |
| Mar 6, 2025 | 151.65 | 157.00 | 151.65 | 157.00 | 157.00 | 250 |
| Mar 5, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| Mar 4, 2025 | 144.80 | 147.40 | 144.70 | 144.70 | 144.70 | - |
| Mar 3, 2025 | 147.65 | 149.90 | 147.65 | 148.90 | 148.90 | - |
| Feb 28, 2025 | 149.75 | 150.60 | 149.25 | 149.50 | 149.50 | - |
| Feb 27, 2025 | 153.95 | 153.95 | 152.00 | 152.00 | 152.00 | - |
| Feb 26, 2025 | 159.10 | 159.10 | 155.95 | 155.95 | 155.95 | - |
| Feb 25, 2025 | 160.90 | 161.45 | 159.80 | 159.80 | 159.80 | - |
| Feb 24, 2025 | 164.30 | 164.90 | 160.90 | 160.90 | 160.90 | - |
| Feb 21, 2025 | 159.25 | 163.85 | 159.25 | 163.70 | 163.70 | - |
| Feb 20, 2025 | 161.35 | 161.75 | 158.95 | 158.95 | 158.95 | - |
| Feb 19, 2025 | 165.35 | 166.60 | 163.50 | 163.50 | 163.50 | - |
| Feb 18, 2025 | 182.30 | 182.30 | 166.85 | 169.30 | 169.30 | - |
| Feb 17, 2025 | 184.85 | 185.35 | 184.85 | 185.35 | 185.35 | - |
| Feb 14, 2025 | 183.55 | 186.30 | 183.55 | 186.05 | 186.05 | - |
| Feb 13, 2025 | 181.75 | 185.35 | 181.75 | 184.85 | 184.85 | - |
| Feb 12, 2025 | 178.20 | 182.75 | 178.20 | 180.20 | 180.20 | 70 |
| Feb 11, 2025 | 175.35 | 178.60 | 175.35 | 178.60 | 178.60 | - |
| Feb 10, 2025 | 173.55 | 176.50 | 173.55 | 175.65 | 175.65 | 520 |
| Feb 7, 2025 | 178.35 | 178.45 | 173.05 | 173.05 | 173.05 | - |
| Feb 6, 2025 | 178.35 | 179.80 | 177.65 | 177.90 | 177.90 | - |
| Feb 5, 2025 | 176.35 | 177.75 | 176.35 | 177.40 | 177.40 | - |
| Feb 4, 2025 | 173.05 | 176.70 | 173.05 | 176.70 | 176.70 | - |
| Feb 3, 2025 | 173.75 | 173.75 | 171.20 | 172.95 | 172.95 | - |
| Jan 31, 2025 | 174.55 | 177.50 | 174.55 | 177.50 | 177.50 | - |
| Jan 30, 2025 | 171.65 | 177.20 | 171.65 | 177.20 | 177.20 | 25 |
| Jan 29, 2025 | 171.80 | 171.90 | 170.85 | 171.85 | 171.85 | 500 |
| Jan 28, 2025 | 164.55 | 170.25 | 164.55 | 168.45 | 168.45 | - |
| Jan 27, 2025 | 164.75 | 164.75 | 162.45 | 163.70 | 163.70 | - |
| Jan 24, 2025 | 163.10 | 167.90 | 163.10 | 166.30 | 166.30 | - |
| Jan 23, 2025 | 162.15 | 163.05 | 162.15 | 162.75 | 162.75 | - |
| Jan 22, 2025 | 163.55 | 164.40 | 162.75 | 162.80 | 162.80 | - |
| Jan 21, 2025 | 161.30 | 163.05 | 161.30 | 163.05 | 163.05 | - |
| Jan 20, 2025 | 159.20 | 162.15 | 159.20 | 162.15 | 162.15 | - |
| Jan 17, 2025 | 159.35 | 161.05 | 159.35 | 161.05 | 161.05 | - |
| Jan 16, 2025 | 157.85 | 161.35 | 157.35 | 159.15 | 159.15 | - |
| Jan 15, 2025 | 155.15 | 158.65 | 155.15 | 157.35 | 157.35 | 70 |
| Jan 14, 2025 | 155.75 | 157.15 | 155.25 | 155.25 | 155.25 | - |
| Jan 13, 2025 | 156.40 | 156.40 | 154.50 | 155.40 | 155.40 | - |
| Jan 10, 2025 | 156.85 | 160.25 | 156.85 | 157.35 | 157.35 | - |
| Jan 9, 2025 | 156.65 | 157.40 | 156.65 | 157.40 | 157.40 | - |
| Jan 8, 2025 | 158.55 | 160.05 | 157.10 | 157.10 | 157.10 | - |
| Jan 7, 2025 | 158.55 | 161.20 | 158.55 | 161.20 | 161.20 | - |
| Jan 6, 2025 | 154.60 | 159.60 | 154.60 | 158.90 | 158.90 | - |
| Jan 3, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | - |
| Jan 2, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| Dec 30, 2024 | 156.25 | 157.30 | 156.25 | 156.85 | 156.85 | - |
| Dec 27, 2024 | 156.25 | 157.80 | 156.25 | 157.05 | 157.05 | - |
| Dec 23, 2024 | 154.85 | 155.65 | 154.60 | 155.30 | 155.30 | 34 |
| Dec 20, 2024 | 154.10 | 155.05 | 154.10 | 155.05 | 155.05 | - |
| Dec 19, 2024 | 149.90 | 155.60 | 149.90 | 155.00 | 155.00 | - |
| Dec 18, 2024 | 151.95 | 154.45 | 151.95 | 154.15 | 154.15 | - |
| Dec 17, 2024 | 153.30 | 153.95 | 153.10 | 153.80 | 153.80 | - |
| Dec 16, 2024 | 154.25 | 154.45 | 153.50 | 154.45 | 154.45 | 60 |
| Dec 13, 2024 | 155.65 | 157.25 | 155.65 | 156.85 | 156.85 | - |
| Dec 12, 2024 | 157.80 | 158.90 | 157.80 | 158.65 | 158.65 | - |
| Dec 11, 2024 | 158.45 | 159.40 | 158.45 | 159.10 | 159.10 | - |
| Dec 10, 2024 | 158.05 | 160.00 | 158.05 | 159.55 | 159.55 | - |
| Dec 9, 2024 | 156.90 | 158.70 | 156.90 | 158.65 | 158.65 | - |
| Dec 6, 2024 | 153.50 | 157.00 | 153.50 | 156.60 | 156.60 | - |
| Dec 5, 2024 | 151.80 | 154.80 | 151.80 | 154.80 | 154.80 | - |
| Dec 4, 2024 | 150.85 | 153.90 | 150.85 | 153.55 | 153.55 | 1,937 |
| Dec 3, 2024 | 149.85 | 153.05 | 149.85 | 151.35 | 151.35 | 50 |
| Dec 2, 2024 | 150.35 | 151.80 | 150.35 | 151.35 | 151.35 | - |
| Nov 29, 2024 | 151.05 | 152.40 | 150.40 | 151.45 | 151.45 | - |
| Nov 28, 2024 | 150.75 | 152.55 | 150.75 | 151.75 | 151.75 | - |
| Nov 27, 2024 | 151.00 | 151.40 | 150.70 | 151.40 | 151.40 | - |
| Nov 26, 2024 | 151.90 | 153.55 | 151.90 | 153.45 | 153.45 | - |
| Nov 25, 2024 | 152.85 | 155.15 | 151.60 | 151.60 | 151.60 | - |
| Nov 22, 2024 | 152.35 | 154.40 | 152.35 | 154.40 | 154.40 | - |
| Nov 21, 2024 | 153.35 | 153.50 | 152.50 | 152.85 | 152.85 | - |
| Nov 20, 2024 | 155.95 | 155.95 | 153.55 | 153.55 | 153.55 | - |
| Nov 19, 2024 | 154.35 | 156.55 | 154.35 | 155.10 | 155.10 | - |
| Nov 18, 2024 | 153.20 | 155.85 | 153.20 | 155.00 | 155.00 | 30 |
| Nov 15, 2024 | 158.10 | 158.10 | 155.00 | 155.00 | 155.00 | - |
| Nov 14, 2024 | 156.65 | 161.15 | 156.65 | 161.15 | 161.15 | - |
| Nov 13, 2024 | 162.30 | 162.30 | 156.95 | 156.95 | 156.95 | - |
| Nov 12, 2024 | 162.60 | 165.60 | 161.40 | 165.45 | 165.45 | - |
| Nov 11, 2024 | 161.70 | 163.55 | 161.70 | 163.55 | 163.55 | - |
| Nov 8, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| Nov 7, 2024 | 157.50 | 161.05 | 157.50 | 160.70 | 160.70 | - |
| Nov 6, 2024 | 161.65 | 163.25 | 158.35 | 159.10 | 159.10 | - |
| Nov 5, 2024 | 160.85 | 161.85 | 158.35 | 158.35 | 158.35 | - |
| Nov 4, 2024 | 162.25 | 163.65 | 162.25 | 162.50 | 162.50 | - |
| Nov 1, 2024 | 157.70 | 163.45 | 157.70 | 163.45 | 163.45 | 2 |
| Oct 31, 2024 | 162.40 | 163.30 | 157.85 | 157.85 | 157.85 | 60 |
| Oct 30, 2024 | 167.05 | 170.20 | 165.40 | 168.25 | 168.25 | - |
| Oct 29, 2024 | 175.95 | 177.45 | 175.95 | 176.10 | 176.10 | - |
| Oct 28, 2024 | 174.00 | 177.65 | 174.00 | 176.95 | 176.95 | - |
| Oct 25, 2024 | 178.45 | 178.80 | 175.70 | 175.70 | 175.70 | - |
| Oct 24, 2024 | 179.85 | 181.95 | 179.85 | 181.75 | 181.75 | - |
| Oct 23, 2024 | 181.85 | 183.50 | 179.15 | 179.15 | 179.15 | - |
| Oct 22, 2024 | 179.75 | 183.25 | 179.75 | 183.25 | 183.25 | - |
| Oct 21, 2024 | 182.90 | 185.10 | 181.40 | 181.40 | 181.40 | - |
| Oct 18, 2024 | 180.80 | 185.20 | 180.80 | 184.40 | 184.40 | - |
| Oct 17, 2024 | 181.00 | 184.60 | 181.00 | 184.60 | 184.60 | - |
| Oct 16, 2024 | 180.15 | 182.50 | 180.15 | 182.35 | 182.35 | - |
| Oct 15, 2024 | 182.90 | 185.55 | 181.85 | 181.85 | 181.85 | 20 |
| Oct 14, 2024 | 180.45 | 183.00 | 180.45 | 183.00 | 183.00 | - |
| Oct 11, 2024 | 181.15 | 183.70 | 181.15 | 182.15 | 182.15 | - |
| Oct 10, 2024 | 182.50 | 182.50 | 181.05 | 181.30 | 181.30 | - |
| Oct 9, 2024 | 183.05 | 185.10 | 183.05 | 183.60 | 183.60 | - |
| Oct 8, 2024 | 180.75 | 181.95 | 180.75 | 181.25 | 181.25 | - |
| Oct 7, 2024 | 189.45 | 189.45 | 185.30 | 185.30 | 185.30 | - |
| Oct 4, 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| Oct 3, 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - |
| Oct 2, 2024 | 191.55 | 191.55 | 191.30 | 191.30 | 191.30 | 40 |
| Oct 1, 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
| Sep 30, 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
| Sep 27, 2024 | 195.80 | 198.95 | 195.80 | 197.75 | 197.75 | - |
| Sep 26, 2024 | 191.45 | 195.25 | 191.45 | 195.10 | 195.10 | - |
| Sep 25, 2024 | 187.05 | 189.30 | 187.05 | 188.80 | 188.80 | - |
| Sep 24, 2024 | 188.40 | 190.80 | 188.40 | 189.20 | 189.20 | - |
| Sep 23, 2024 | 187.10 | 189.00 | 187.00 | 188.40 | 188.40 | - |
| Sep 20, 2024 | 193.05 | 193.80 | 188.05 | 188.05 | 188.05 | 2 |
| Sep 19, 2024 | 190.95 | 193.55 | 190.95 | 193.55 | 193.55 | - |
| Sep 18, 2024 | 190.55 | 192.15 | 190.55 | 192.00 | 192.00 | - |
| Sep 17, 2024 | 189.90 | 195.90 | 189.90 | 195.90 | 195.90 | - |
| Sep 16, 2024 | 191.25 | 191.25 | 189.40 | 189.40 | 189.40 | - |
| Sep 13, 2024 | 194.40 | 194.40 | 193.40 | 193.60 | 193.60 | - |
| Sep 12, 2024 | 192.80 | 193.05 | 191.70 | 192.80 | 192.80 | - |
| Sep 11, 2024 | 188.55 | 191.55 | 188.55 | 190.50 | 190.50 | 480 |
| Sep 10, 2024 | 179.20 | 192.95 | 179.20 | 189.30 | 189.30 | - |
| Sep 9, 2024 | 179.60 | 181.30 | 179.60 | 180.80 | 180.80 | - |
| Sep 6, 2024 | 182.10 | 183.10 | 181.65 | 182.85 | 182.85 | - |
| Sep 5, 2024 | 181.60 | 183.95 | 181.60 | 183.95 | 183.95 | 120 |
| Sep 4, 2024 | 184.60 | 184.60 | 181.30 | 183.35 | 183.35 | - |
| Sep 3, 2024 | 186.95 | 187.65 | 186.95 | 187.05 | 187.05 | - |
| Sep 2, 2024 | 186.10 | 187.25 | 186.10 | 186.50 | 186.50 | - |
| Aug 30, 2024 | 184.15 | 187.60 | 184.15 | 187.60 | 187.60 | - |
| Aug 29, 2024 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | - |
| Aug 28, 2024 | 184.25 | 186.15 | 184.25 | 184.85 | 184.85 | 5 |
| Aug 27, 2024 | 181.95 | 184.40 | 181.95 | 184.00 | 184.00 | - |
| Aug 26, 2024 | 182.20 | 183.30 | 182.20 | 183.20 | 183.20 | - |
| Aug 23, 2024 | 181.35 | 182.70 | 181.25 | 181.25 | 181.25 | - |
| Aug 22, 2024 | 181.70 | 183.75 | 181.70 | 183.65 | 183.65 | - |
| Aug 21, 2024 | 180.10 | 182.70 | 180.10 | 182.70 | 182.70 | - |
| Aug 20, 2024 | 181.75 | 182.50 | 181.75 | 182.05 | 182.05 | - |
| Aug 19, 2024 | 179.00 | 182.35 | 179.00 | 182.35 | 182.35 | - |
| Aug 16, 2024 | 180.35 | 181.15 | 180.20 | 180.30 | 180.30 | - |
| Aug 15, 2024 | 176.50 | 180.90 | 176.50 | 180.90 | 180.90 | - |
| Aug 14, 2024 | 177.05 | 177.90 | 177.05 | 177.60 | 177.60 | - |
| Aug 13, 2024 | 174.50 | 176.30 | 174.50 | 176.00 | 176.00 | - |
| Aug 12, 2024 | 175.70 | 176.95 | 175.70 | 176.50 | 176.50 | - |
| Aug 9, 2024 | 175.40 | 178.55 | 175.40 | 176.40 | 176.40 | 3 |
| Aug 8, 2024 | 176.65 | 176.85 | 175.30 | 176.85 | 176.85 | - |
| Aug 7, 2024 | 176.50 | 177.95 | 176.25 | 177.95 | 177.95 | - |
| Aug 6, 2024 | 175.50 | 178.05 | 175.50 | 176.75 | 176.75 | - |
| Aug 5, 2024 | 175.50 | 175.50 | 170.35 | 175.25 | 175.25 | 60 |
| Aug 2, 2024 | 177.95 | 180.65 | 177.95 | 178.75 | 178.75 | 50 |
| Aug 1, 2024 | 182.05 | 183.40 | 181.65 | 183.05 | 183.05 | 20 |
| Jul 31, 2024 | 185.65 | 186.65 | 185.15 | 185.15 | 185.15 | - |
| Jul 30, 2024 | 184.85 | 187.15 | 184.85 | 186.35 | 186.35 | - |
| Jul 29, 2024 | 188.00 | 188.00 | 185.70 | 186.10 | 186.10 | - |
| Jul 26, 2024 | 187.50 | 187.50 | 173.80 | 187.15 | 187.15 | - |
| Jul 25, 2024 | 192.85 | 194.05 | 192.55 | 193.25 | 193.25 | - |
| Jul 24, 2024 | 194.35 | 196.65 | 193.80 | 196.60 | 196.60 | - |
| Jul 23, 2024 | 194.60 | 197.90 | 194.60 | 196.65 | 196.65 | - |
| Jul 22, 2024 | 193.45 | 196.65 | 193.45 | 196.65 | 196.65 | - |
| Jul 19, 2024 | 193.80 | 195.05 | 192.95 | 193.95 | 193.95 | 25 |
| Jul 18, 2024 | 192.10 | 198.45 | 190.50 | 198.45 | 198.45 | - |
| Jul 17, 2024 | 191.80 | 193.15 | 191.70 | 193.00 | 193.00 | - |
| Jul 16, 2024 | 191.25 | 192.85 | 191.25 | 192.05 | 192.05 | 45 |
| Jul 15, 2024 | 191.45 | 191.95 | 190.90 | 190.90 | 190.90 | - |
| Jul 12, 2024 | 186.60 | 191.55 | 186.60 | 190.60 | 190.60 | - |
| Jul 11, 2024 | 185.20 | 188.20 | 185.20 | 188.20 | 188.20 | 25 |
| Jul 10, 2024 | 183.40 | 187.60 | 183.40 | 186.55 | 186.55 | 45 |
| Jul 9, 2024 | 188.15 | 188.15 | 185.25 | 185.80 | 185.80 | 115 |
| Jul 8, 2024 | 190.95 | 191.45 | 189.70 | 190.40 | 190.40 | 15 |
| Jul 5, 2024 | 191.70 | 192.10 | 190.95 | 190.95 | 190.95 | 90 |
| Jul 4, 2024 | 190.85 | 192.55 | 190.85 | 191.40 | 191.40 | 97 |
| Jul 3, 2024 | 191.05 | 192.95 | 190.65 | 192.15 | 192.15 | 41 |
| Jul 2, 2024 | 188.25 | 191.35 | 187.70 | 191.35 | 191.35 | 93 |
| Jul 1, 2024 | 186.05 | 191.00 | 186.05 | 190.30 | 190.30 | 200 |
| Jun 28, 2024 | 188.20 | 188.20 | 183.75 | 184.85 | 184.85 | 55 |
| Jun 27, 2024 | 187.40 | 189.60 | 187.40 | 188.50 | 188.50 | 138 |
| Jun 26, 2024 | 189.65 | 191.70 | 187.70 | 188.80 | 188.80 | 229 |
| Jun 25, 2024 | 184.90 | 188.35 | 184.90 | 188.35 | 188.35 | 10 |
| Jun 24, 2024 | 185.65 | 188.45 | 185.65 | 188.45 | 188.45 | 145 |
| Jun 21, 2024 | 187.00 | 190.10 | 186.85 | 186.95 | 186.95 | 33 |
| Jun 20, 2024 | 181.95 | 189.45 | 181.95 | 188.70 | 188.70 | 159 |
| Jun 19, 2024 | 182.90 | 184.55 | 182.55 | 182.55 | 182.55 | 41 |
| Jun 18, 2024 | 184.25 | 185.55 | 182.70 | 183.65 | 183.65 | 183 |
| Jun 17, 2024 | 181.60 | 184.20 | 181.60 | 183.15 | 183.15 | 91 |
| Jun 14, 2024 | 185.25 | 185.25 | 179.80 | 179.80 | 179.80 | 151 |
| Jun 13, 2024 | 189.50 | 191.10 | 187.65 | 188.95 | 188.95 | 74 |
| Jun 12, 2024 | 189.55 | 192.20 | 188.75 | 192.20 | 192.20 | 116 |
| Jun 11, 2024 | 191.65 | 192.90 | 189.70 | 189.70 | 189.70 | 127 |
| Jun 10, 2024 | 193.45 | 193.45 | 190.70 | 192.00 | 192.00 | 46 |
| Jun 7, 2024 | 191.45 | 195.20 | 191.45 | 195.20 | 195.20 | 30 |
| Jun 6, 2024 | 190.75 | 195.65 | 190.75 | 194.25 | 194.25 | 100 |
| Jun 5, 2024 | 188.80 | 192.40 | 188.80 | 191.85 | 191.85 | 170 |
| Jun 4, 2024 | 183.75 | 190.50 | 183.75 | 190.50 | 190.50 | 130 |
| Jun 3, 2024 | 185.05 | 186.25 | 183.35 | 185.15 | 185.15 | 336 |
| May 31, 2024 | 191.20 | 191.20 | 183.05 | 186.90 | 186.90 | 215 |
| May 30, 2024 | 201.00 | 201.00 | 197.20 | 197.70 | 197.70 | - |
| May 29, 2024 | 3.4 Dividend | |||||
| May 29, 2024 | 206.60 | 207.30 | 202.50 | 203.30 | 203.30 | 150 |
| May 28, 2024 | 213.80 | 213.90 | 209.80 | 210.30 | 206.90 | 95 |
| May 27, 2024 | 212.60 | 214.20 | 212.60 | 213.80 | 210.34 | 92 |
| May 24, 2024 | 209.70 | 214.30 | 209.70 | 213.10 | 209.65 | 103 |
| May 23, 2024 | 206.50 | 212.90 | 206.50 | 212.10 | 208.67 | 133 |
| May 22, 2024 | 208.00 | 208.60 | 206.60 | 207.80 | 204.44 | 218 |
| May 21, 2024 | 207.40 | 209.60 | 207.40 | 209.30 | 205.92 | 340 |
| May 20, 2024 | 205.70 | 208.40 | 205.70 | 207.50 | 204.15 | - |
| May 17, 2024 | 204.70 | 207.70 | 204.70 | 207.70 | 204.34 | 310 |
| May 16, 2024 | 206.80 | 209.40 | 206.30 | 207.10 | 203.75 | 294 |
| May 15, 2024 | 206.00 | 209.60 | 206.00 | 209.30 | 205.92 | 220 |
| May 14, 2024 | 204.20 | 208.60 | 204.20 | 207.80 | 204.44 | 280 |
| May 13, 2024 | 204.10 | 206.10 | 204.10 | 205.70 | 202.37 | 128 |
| May 10, 2024 | 204.50 | 206.90 | 204.50 | 206.00 | 202.67 | 180 |
| May 9, 2024 | 206.40 | 206.80 | 206.20 | 206.80 | 203.46 | 3 |
| May 8, 2024 | 203.80 | 208.50 | 203.80 | 207.70 | 204.34 | 90 |
| May 7, 2024 | 202.30 | 205.10 | 202.30 | 204.90 | 201.59 | 97 |
| May 6, 2024 | 201.20 | 204.90 | 201.20 | 203.50 | 200.21 | 70 |
| May 3, 2024 | 198.45 | 204.20 | 198.45 | 202.70 | 199.42 | 55 |
| May 2, 2024 | 194.40 | 198.85 | 194.40 | 198.35 | 195.14 | 210 |