Frankfurt - Delayed Quote • EUR
EPAM Systems, Inc. (E3M.F)
At close: May 31 at 7:55 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 31, 2024 | 156.10 | 162.95 | 156.10 | 162.20 | 162.20 | 9 |
| May 30, 2024 | 158.10 | 164.20 | 158.10 | 163.10 | 163.10 | - |
| May 29, 2024 | 162.00 | 165.00 | 161.75 | 164.25 | 164.25 | 9 |
| May 28, 2024 | 159.90 | 164.55 | 159.90 | 162.15 | 162.15 | - |
| May 27, 2024 | 164.40 | 165.25 | 164.35 | 165.25 | 165.25 | - |
| May 24, 2024 | 167.05 | 170.60 | 165.20 | 165.20 | 165.20 | 80 |
| May 23, 2024 | 169.25 | 173.05 | 169.25 | 172.55 | 172.55 | - |
| May 22, 2024 | 170.30 | 176.20 | 170.30 | 174.50 | 174.50 | 180 |
| May 21, 2024 | 170.20 | 174.25 | 170.00 | 174.25 | 174.25 | 3 |
| May 20, 2024 | 170.95 | 174.10 | 170.95 | 173.50 | 173.50 | 52 |
| May 17, 2024 | 172.50 | 172.50 | 169.65 | 172.15 | 172.15 | - |
| May 16, 2024 | 173.40 | 178.70 | 173.40 | 173.55 | 173.55 | 87 |
| May 15, 2024 | 171.20 | 174.55 | 171.20 | 174.55 | 174.55 | - |
| May 14, 2024 | 175.40 | 178.60 | 172.45 | 172.45 | 172.45 | 55 |
| May 13, 2024 | 168.85 | 175.85 | 168.85 | 175.85 | 175.85 | - |
| May 10, 2024 | 170.50 | 172.10 | 168.95 | 170.25 | 170.25 | 51 |
| May 9, 2024 | 229.50 | 229.50 | 170.65 | 170.65 | 170.65 | 371 |
| May 8, 2024 | 230.10 | 231.10 | 229.60 | 231.10 | 231.10 | - |
| May 7, 2024 | 226.90 | 231.70 | 226.90 | 231.60 | 231.60 | - |
| May 6, 2024 | 223.10 | 228.60 | 223.10 | 228.00 | 228.00 | - |
| May 3, 2024 | 221.00 | 224.40 | 221.00 | 223.80 | 223.80 | - |
| May 2, 2024 | 217.00 | 225.70 | 217.00 | 220.80 | 220.80 | - |
| Apr 30, 2024 | 221.30 | 222.30 | 220.10 | 220.30 | 220.30 | - |
| Apr 29, 2024 | 220.10 | 223.10 | 220.10 | 221.70 | 221.70 | - |
| Apr 26, 2024 | 219.20 | 222.30 | 219.20 | 221.50 | 221.50 | - |
| Apr 25, 2024 | 226.10 | 226.10 | 220.10 | 220.30 | 220.30 | - |
| Apr 24, 2024 | 229.70 | 230.30 | 226.40 | 228.40 | 228.40 | - |
| Apr 23, 2024 | 229.60 | 232.50 | 229.60 | 231.20 | 231.20 | - |
| Apr 22, 2024 | 229.10 | 234.10 | 229.10 | 231.70 | 231.70 | - |
| Apr 19, 2024 | 228.70 | 231.20 | 228.70 | 230.20 | 230.20 | 30 |
| Apr 18, 2024 | 231.50 | 234.30 | 230.40 | 231.90 | 231.90 | - |
| Apr 17, 2024 | 234.00 | 236.30 | 233.60 | 233.60 | 233.60 | - |
| Apr 16, 2024 | 237.30 | 239.40 | 236.50 | 236.60 | 236.60 | 331 |
| Apr 15, 2024 | 241.70 | 244.80 | 238.90 | 239.30 | 239.30 | - |
| Apr 12, 2024 | 246.70 | 246.80 | 241.60 | 242.60 | 242.60 | - |
| Apr 11, 2024 | 245.80 | 248.50 | 245.80 | 247.50 | 247.50 | - |
| Apr 10, 2024 | 250.20 | 250.20 | 247.40 | 247.40 | 247.40 | - |
| Apr 9, 2024 | 246.20 | 251.80 | 246.20 | 251.60 | 251.60 | - |
| Apr 8, 2024 | 241.40 | 250.10 | 241.40 | 247.60 | 247.60 | - |
| Apr 5, 2024 | 243.50 | 245.10 | 243.00 | 243.00 | 243.00 | - |
| Apr 4, 2024 | 243.90 | 249.60 | 243.90 | 245.50 | 245.50 | - |
| Apr 3, 2024 | 249.00 | 249.70 | 246.80 | 246.80 | 246.80 | - |
| Apr 2, 2024 | 250.90 | 251.20 | 247.60 | 251.20 | 251.20 | - |
| Mar 28, 2024 | 252.70 | 256.20 | 252.70 | 253.40 | 253.40 | - |
| Mar 27, 2024 | 246.10 | 253.10 | 246.10 | 252.90 | 252.90 | - |
| Mar 26, 2024 | 244.30 | 249.70 | 244.20 | 245.50 | 245.50 | 32 |
| Mar 25, 2024 | 247.50 | 247.50 | 244.40 | 244.40 | 244.40 | - |
| Mar 22, 2024 | 259.00 | 259.00 | 247.90 | 247.90 | 247.90 | 50 |
| Mar 21, 2024 | 265.90 | 265.90 | 258.10 | 258.10 | 258.10 | - |
| Mar 20, 2024 | 269.30 | 269.40 | 265.50 | 265.50 | 265.50 | - |
| Mar 19, 2024 | 267.70 | 271.90 | 267.70 | 269.30 | 269.30 | - |
| Mar 18, 2024 | 271.60 | 274.30 | 267.50 | 267.50 | 267.50 | - |
| Mar 15, 2024 | 275.00 | 275.50 | 271.30 | 271.30 | 271.30 | - |
| Mar 14, 2024 | 274.50 | 277.30 | 274.50 | 274.90 | 274.90 | - |
| Mar 13, 2024 | 280.00 | 285.60 | 274.20 | 274.20 | 274.20 | 1,015 |
| Mar 12, 2024 | 276.40 | 281.60 | 276.40 | 280.00 | 280.00 | - |
| Mar 11, 2024 | 279.70 | 281.40 | 276.50 | 276.50 | 276.50 | - |
| Mar 8, 2024 | 284.60 | 284.80 | 282.60 | 282.60 | 282.60 | - |
| Mar 7, 2024 | 281.20 | 288.00 | 281.20 | 286.40 | 286.40 | - |
| Mar 6, 2024 | 279.50 | 283.90 | 279.50 | 283.90 | 283.90 | - |
| Mar 5, 2024 | 280.30 | 281.90 | 278.90 | 281.30 | 281.30 | - |
| Mar 4, 2024 | 279.80 | 288.30 | 279.80 | 282.90 | 282.90 | - |
| Mar 1, 2024 | 279.40 | 282.60 | 278.30 | 282.30 | 282.30 | 24 |
| Feb 29, 2024 | 279.00 | 281.20 | 278.30 | 279.80 | 279.80 | - |
| Feb 28, 2024 | 280.60 | 282.00 | 280.60 | 281.60 | 281.60 | - |
| Feb 27, 2024 | 275.80 | 282.80 | 275.80 | 282.80 | 282.80 | - |
| Feb 26, 2024 | 275.80 | 277.80 | 275.80 | 277.80 | 277.80 | - |
| Feb 23, 2024 | 278.80 | 281.00 | 278.10 | 278.20 | 278.20 | - |
| Feb 22, 2024 | 273.80 | 281.80 | 273.80 | 281.10 | 281.10 | - |
| Feb 21, 2024 | 272.60 | 275.30 | 272.60 | 275.00 | 275.00 | 8 |
| Feb 20, 2024 | 288.00 | 288.00 | 273.90 | 274.20 | 274.20 | 12 |
| Feb 19, 2024 | 287.60 | 291.40 | 287.60 | 289.40 | 289.40 | 12 |
| Feb 16, 2024 | 276.80 | 288.70 | 276.80 | 288.70 | 288.70 | - |
| Feb 15, 2024 | 257.10 | 280.10 | 257.00 | 277.60 | 277.60 | 5 |
| Feb 14, 2024 | 252.10 | 260.30 | 252.10 | 259.30 | 259.30 | 27 |
| Feb 13, 2024 | 267.20 | 267.20 | 253.40 | 253.40 | 253.40 | 70 |
| Feb 12, 2024 | 262.60 | 269.70 | 262.60 | 268.60 | 268.60 | - |
| Feb 9, 2024 | 263.80 | 268.50 | 263.80 | 265.10 | 265.10 | - |
| Feb 8, 2024 | 262.50 | 266.20 | 262.50 | 265.00 | 265.00 | - |
| Feb 7, 2024 | 266.10 | 267.30 | 264.10 | 264.10 | 264.10 | - |
| Feb 6, 2024 | 266.20 | 268.30 | 265.80 | 268.10 | 268.10 | - |
| Feb 5, 2024 | 266.30 | 269.40 | 266.30 | 269.40 | 269.40 | 50 |
| Feb 2, 2024 | 260.10 | 269.50 | 259.90 | 269.50 | 269.50 | - |
| Feb 1, 2024 | 255.20 | 261.20 | 253.50 | 261.20 | 261.20 | 6 |
| Jan 31, 2024 | 259.00 | 259.00 | 255.00 | 256.80 | 256.80 | - |
| Jan 30, 2024 | 265.40 | 265.40 | 261.10 | 261.10 | 261.10 | - |
| Jan 29, 2024 | 263.10 | 267.50 | 263.10 | 266.40 | 266.40 | - |
| Jan 26, 2024 | 259.80 | 264.60 | 259.80 | 264.60 | 264.60 | - |
| Jan 25, 2024 | 263.00 | 264.90 | 261.90 | 262.40 | 262.40 | 3 |
| Jan 24, 2024 | 270.00 | 270.00 | 262.90 | 264.80 | 264.80 | - |
| Jan 23, 2024 | 271.00 | 276.30 | 271.00 | 274.70 | 274.70 | - |
| Jan 22, 2024 | 272.60 | 278.60 | 271.40 | 273.60 | 273.60 | - |
| Jan 19, 2024 | 272.50 | 278.60 | 272.40 | 275.30 | 275.30 | 32 |
| Jan 18, 2024 | 267.40 | 275.10 | 267.40 | 274.90 | 274.90 | - |
| Jan 17, 2024 | 272.60 | 272.60 | 269.90 | 270.30 | 270.30 | 12 |
| Jan 16, 2024 | 278.20 | 278.20 | 272.40 | 275.70 | 275.70 | - |
| Jan 15, 2024 | 278.70 | 278.70 | 278.60 | 278.70 | 278.70 | - |
| Jan 12, 2024 | 270.30 | 280.80 | 270.20 | 280.70 | 280.70 | 568 |
| Jan 11, 2024 | 270.60 | 272.60 | 269.10 | 272.60 | 272.60 | - |
| Jan 10, 2024 | 270.50 | 273.80 | 270.40 | 272.70 | 272.70 | - |
| Jan 9, 2024 | 268.30 | 273.20 | 268.30 | 271.80 | 271.80 | - |
| Jan 8, 2024 | 260.40 | 271.00 | 260.40 | 271.00 | 271.00 | - |
| Jan 5, 2024 | 262.80 | 267.00 | 262.80 | 263.20 | 263.20 | - |
| Jan 4, 2024 | 256.40 | 267.20 | 256.40 | 264.80 | 264.80 | - |
| Jan 3, 2024 | 263.10 | 263.10 | 258.00 | 258.00 | 258.00 | - |
| Jan 2, 2024 | 267.10 | 267.50 | 265.00 | 265.40 | 265.40 | - |
| Dec 29, 2023 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| Dec 28, 2023 | 273.00 | 273.00 | 267.80 | 269.70 | 269.70 | 4 |
| Dec 27, 2023 | 270.20 | 270.40 | 268.90 | 269.70 | 269.70 | - |
| Dec 22, 2023 | 264.20 | 270.00 | 264.20 | 268.90 | 268.90 | 28 |
| Dec 21, 2023 | 263.70 | 266.50 | 263.70 | 266.50 | 266.50 | - |
| Dec 20, 2023 | 267.00 | 272.50 | 265.70 | 265.70 | 265.70 | - |
| Dec 19, 2023 | 272.20 | 273.60 | 268.50 | 268.50 | 268.50 | 5 |
| Dec 18, 2023 | 266.40 | 275.10 | 266.40 | 275.10 | 275.10 | - |
| Dec 15, 2023 | 262.90 | 271.80 | 262.90 | 267.10 | 267.10 | 56 |
| Dec 14, 2023 | 254.40 | 263.70 | 254.40 | 263.60 | 263.60 | - |
| Dec 13, 2023 | 253.70 | 255.70 | 251.40 | 255.70 | 255.70 | - |
| Dec 12, 2023 | 253.00 | 254.90 | 253.00 | 254.90 | 254.90 | - |
| Dec 11, 2023 | 247.00 | 257.50 | 247.00 | 254.90 | 254.90 | 25 |
| Dec 8, 2023 | 242.80 | 248.80 | 242.70 | 248.80 | 248.80 | - |
| Dec 7, 2023 | 238.10 | 243.50 | 238.10 | 243.50 | 243.50 | - |
| Dec 6, 2023 | 234.70 | 242.00 | 234.70 | 239.90 | 239.90 | - |
| Dec 5, 2023 | 238.50 | 238.50 | 236.40 | 236.40 | 236.40 | - |
| Dec 4, 2023 | 235.50 | 239.90 | 235.50 | 239.90 | 239.90 | - |
| Dec 1, 2023 | 234.70 | 238.80 | 234.70 | 238.80 | 238.80 | - |
| Nov 30, 2023 | 237.20 | 239.50 | 236.50 | 236.60 | 236.60 | 20 |
| Nov 29, 2023 | 232.10 | 238.80 | 232.10 | 237.70 | 237.70 | - |
| Nov 28, 2023 | 231.10 | 233.30 | 231.10 | 233.30 | 233.30 | - |
| Nov 27, 2023 | 230.70 | 233.80 | 230.70 | 232.30 | 232.30 | - |
| Nov 24, 2023 | 231.60 | 232.40 | 231.60 | 232.00 | 232.00 | - |
| Nov 23, 2023 | 232.00 | 235.50 | 232.00 | 232.30 | 232.30 | 5 |
| Nov 22, 2023 | 234.50 | 238.20 | 233.50 | 233.50 | 233.50 | - |
| Nov 21, 2023 | 235.10 | 237.20 | 235.10 | 236.30 | 236.30 | - |
| Nov 20, 2023 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | - |
| Nov 17, 2023 | 233.90 | 239.40 | 233.80 | 236.60 | 236.60 | - |
| Nov 16, 2023 | 231.50 | 235.20 | 229.60 | 235.20 | 235.20 | - |
| Nov 15, 2023 | 226.00 | 232.40 | 226.00 | 232.40 | 232.40 | - |
| Nov 14, 2023 | 217.20 | 229.70 | 217.20 | 226.90 | 226.90 | - |
| Nov 13, 2023 | 217.40 | 219.80 | 217.40 | 218.90 | 218.90 | - |
| Nov 10, 2023 | 220.50 | 220.50 | 217.50 | 217.50 | 217.50 | - |
| Nov 9, 2023 | 228.50 | 228.50 | 219.50 | 219.50 | 219.50 | - |
| Nov 8, 2023 | 226.50 | 229.30 | 226.50 | 228.20 | 228.20 | 25 |
| Nov 7, 2023 | 225.90 | 231.10 | 225.90 | 226.60 | 226.60 | 9 |
| Nov 6, 2023 | 222.20 | 225.70 | 221.90 | 225.70 | 225.70 | 28 |
| Nov 3, 2023 | 217.90 | 226.90 | 217.90 | 222.30 | 222.30 | - |
| Nov 2, 2023 | 202.40 | 218.20 | 202.40 | 217.80 | 217.80 | 61 |
| Nov 1, 2023 | 203.90 | 204.00 | 202.30 | 202.90 | 202.90 | 10 |
| Oct 31, 2023 | 198.65 | 207.60 | 197.70 | 203.70 | 203.70 | 60 |
| Oct 30, 2023 | 197.95 | 201.40 | 197.95 | 198.35 | 198.35 | - |
| Oct 27, 2023 | 200.60 | 202.70 | 198.05 | 198.05 | 198.05 | 90 |
| Oct 26, 2023 | 200.80 | 203.90 | 200.30 | 201.20 | 201.20 | - |
| Oct 25, 2023 | 208.60 | 208.60 | 202.40 | 202.40 | 202.40 | - |
| Oct 24, 2023 | 206.60 | 212.80 | 206.60 | 209.70 | 209.70 | - |
| Oct 23, 2023 | 209.30 | 211.10 | 207.90 | 208.20 | 208.20 | - |
| Oct 20, 2023 | 215.70 | 215.70 | 210.70 | 210.70 | 210.70 | - |
| Oct 19, 2023 | 220.60 | 221.90 | 217.50 | 217.50 | 217.50 | - |
| Oct 18, 2023 | 227.70 | 227.70 | 222.40 | 222.40 | 222.40 | - |
| Oct 17, 2023 | 230.00 | 231.50 | 228.30 | 229.40 | 229.40 | - |
| Oct 16, 2023 | 224.50 | 232.00 | 224.50 | 232.00 | 232.00 | - |
| Oct 13, 2023 | 223.10 | 225.60 | 221.30 | 225.60 | 225.60 | - |
| Oct 12, 2023 | 232.50 | 232.50 | 224.90 | 224.90 | 224.90 | - |
| Oct 11, 2023 | 229.20 | 234.70 | 229.20 | 234.20 | 234.20 | - |
| Oct 10, 2023 | 231.70 | 235.10 | 231.00 | 231.30 | 231.30 | - |
| Oct 9, 2023 | 227.80 | 233.40 | 227.80 | 233.10 | 233.10 | - |
| Oct 6, 2023 | 223.40 | 232.20 | 223.40 | 230.20 | 230.20 | - |
| Oct 5, 2023 | 227.30 | 227.40 | 221.70 | 225.00 | 225.00 | - |
| Oct 4, 2023 | 227.10 | 229.90 | 226.70 | 228.90 | 228.90 | - |
| Oct 3, 2023 | 238.00 | 238.00 | 231.20 | 231.20 | 231.20 | - |
| Oct 2, 2023 | 240.40 | 241.70 | 238.40 | 239.00 | 239.00 | 5 |
| Sep 29, 2023 | 243.70 | 247.70 | 241.60 | 241.60 | 241.60 | - |
| Sep 28, 2023 | 242.20 | 244.70 | 239.90 | 244.70 | 244.70 | - |
| Sep 27, 2023 | 241.40 | 245.00 | 241.40 | 244.00 | 244.00 | - |
| Sep 26, 2023 | 247.30 | 247.70 | 243.00 | 243.00 | 243.00 | - |
| Sep 25, 2023 | 243.20 | 251.40 | 243.20 | 249.60 | 249.60 | - |
| Sep 22, 2023 | 242.50 | 244.50 | 240.80 | 244.50 | 244.50 | - |
| Sep 21, 2023 | 248.00 | 248.00 | 243.00 | 243.40 | 243.40 | - |
| Sep 20, 2023 | 243.90 | 250.00 | 243.90 | 250.00 | 250.00 | - |
| Sep 19, 2023 | 240.40 | 248.90 | 239.10 | 245.70 | 245.70 | - |
| Sep 18, 2023 | 249.10 | 249.10 | 243.30 | 243.30 | 243.30 | 17 |
| Sep 15, 2023 | 250.90 | 251.80 | 246.30 | 246.30 | 246.30 | - |
| Sep 14, 2023 | 242.00 | 251.40 | 242.00 | 251.40 | 251.40 | - |
| Sep 13, 2023 | 241.90 | 244.30 | 240.50 | 244.30 | 244.30 | - |
| Sep 12, 2023 | 245.50 | 246.40 | 244.40 | 244.50 | 244.50 | - |
| Sep 11, 2023 | 245.30 | 250.10 | 245.30 | 247.90 | 247.90 | - |
| Sep 8, 2023 | 243.60 | 248.90 | 243.60 | 246.80 | 246.80 | - |
| Sep 7, 2023 | 241.40 | 246.70 | 240.30 | 246.20 | 246.20 | - |
| Sep 6, 2023 | 239.80 | 244.30 | 239.80 | 243.40 | 243.40 | 40 |
| Sep 5, 2023 | 237.00 | 244.10 | 237.00 | 242.40 | 242.40 | - |
| Sep 4, 2023 | 237.80 | 237.80 | 237.10 | 237.10 | 237.10 | - |
| Sep 1, 2023 | 236.90 | 240.70 | 236.90 | 239.20 | 239.20 | - |
| Aug 31, 2023 | 232.10 | 238.30 | 232.10 | 238.30 | 238.30 | - |
| Aug 30, 2023 | 230.70 | 234.70 | 230.00 | 233.20 | 233.20 | - |
| Aug 29, 2023 | 224.70 | 232.00 | 224.70 | 231.90 | 231.90 | - |
| Aug 28, 2023 | 224.10 | 227.80 | 224.10 | 226.60 | 226.60 | - |
| Aug 25, 2023 | 222.80 | 225.90 | 222.70 | 225.20 | 225.20 | - |
| Aug 24, 2023 | 227.00 | 227.00 | 223.40 | 223.70 | 223.70 | - |
| Aug 23, 2023 | 221.90 | 228.90 | 221.90 | 227.80 | 227.80 | - |
| Aug 22, 2023 | 218.00 | 227.10 | 218.00 | 223.00 | 223.00 | - |
| Aug 21, 2023 | 217.50 | 220.70 | 217.50 | 220.70 | 220.70 | - |
| Aug 18, 2023 | 213.00 | 219.20 | 211.90 | 219.20 | 219.20 | - |
| Aug 17, 2023 | 218.40 | 219.10 | 214.50 | 215.10 | 215.10 | - |
| Aug 16, 2023 | 219.30 | 222.70 | 219.30 | 219.40 | 219.40 | - |
| Aug 15, 2023 | 220.10 | 221.90 | 220.00 | 221.70 | 221.70 | - |
| Aug 14, 2023 | 215.70 | 222.00 | 215.70 | 222.00 | 222.00 | - |
| Aug 11, 2023 | 219.10 | 220.00 | 217.60 | 217.60 | 217.60 | - |
| Aug 10, 2023 | 216.80 | 221.70 | 216.80 | 220.20 | 220.20 | 10 |
| Aug 9, 2023 | 219.80 | 219.90 | 217.70 | 218.00 | 218.00 | - |
| Aug 8, 2023 | 221.60 | 222.20 | 216.70 | 222.10 | 222.10 | - |
| Aug 7, 2023 | 223.30 | 225.00 | 223.20 | 223.80 | 223.80 | - |
| Aug 4, 2023 | 222.10 | 226.60 | 222.10 | 223.50 | 223.50 | - |
| Aug 3, 2023 | 216.10 | 232.00 | 211.90 | 224.20 | 224.20 | 10 |
| Aug 2, 2023 | 215.00 | 215.60 | 212.20 | 215.60 | 215.60 | - |
| Aug 1, 2023 | 213.20 | 218.00 | 212.50 | 218.00 | 218.00 | - |
| Jul 31, 2023 | 209.50 | 214.30 | 209.50 | 214.30 | 214.30 | - |
| Jul 28, 2023 | 205.20 | 208.80 | 205.20 | 208.80 | 208.80 | - |
| Jul 27, 2023 | 207.60 | 214.10 | 205.90 | 205.90 | 205.90 | - |
| Jul 26, 2023 | 209.90 | 209.90 | 208.40 | 208.50 | 208.50 | - |
| Jul 25, 2023 | 210.30 | 213.90 | 210.30 | 211.90 | 211.90 | 1,362 |
| Jul 24, 2023 | 211.10 | 213.80 | 211.10 | 212.00 | 212.00 | 3 |
| Jul 21, 2023 | 212.90 | 216.30 | 212.80 | 212.90 | 212.90 | - |
| Jul 20, 2023 | 220.60 | 220.60 | 213.30 | 213.30 | 213.30 | - |
| Jul 19, 2023 | 216.00 | 226.20 | 216.00 | 222.50 | 222.50 | 11 |
| Jul 18, 2023 | 213.90 | 218.90 | 213.90 | 218.30 | 218.30 | 3 |
| Jul 17, 2023 | 213.00 | 216.60 | 213.00 | 215.20 | 215.20 | - |
| Jul 14, 2023 | 215.40 | 216.50 | 214.20 | 214.70 | 214.70 | 5 |
| Jul 13, 2023 | 207.70 | 220.20 | 207.70 | 217.90 | 217.90 | 55 |
| Jul 12, 2023 | 208.70 | 213.90 | 208.70 | 208.90 | 208.90 | 125 |
| Jul 11, 2023 | 211.20 | 216.60 | 208.80 | 210.70 | 210.70 | 5 |
| Jul 10, 2023 | 206.60 | 212.70 | 206.60 | 212.70 | 212.70 | - |
| Jul 7, 2023 | 213.00 | 213.00 | 208.20 | 208.20 | 208.20 | 50 |
| Jul 6, 2023 | 211.60 | 211.60 | 208.60 | 210.30 | 210.30 | 100 |
| Jul 5, 2023 | 205.40 | 214.70 | 205.40 | 214.50 | 214.50 | - |
| Jul 4, 2023 | 206.60 | 206.60 | 205.40 | 205.80 | 205.80 | 115 |
| Jul 3, 2023 | 204.10 | 206.70 | 204.10 | 206.70 | 206.70 | 5 |
| Jun 30, 2023 | 204.80 | 207.30 | 204.80 | 205.90 | 205.90 | - |
| Jun 29, 2023 | 207.10 | 208.80 | 205.60 | 205.90 | 205.90 | - |
| Jun 28, 2023 | 207.30 | 211.10 | 207.30 | 207.70 | 207.70 | 5 |
| Jun 27, 2023 | 200.30 | 208.40 | 200.30 | 208.20 | 208.20 | - |
| Jun 26, 2023 | 194.50 | 201.10 | 194.50 | 201.10 | 201.10 | - |
| Jun 23, 2023 | 197.00 | 197.00 | 195.45 | 196.15 | 196.15 | - |
| Jun 22, 2023 | 195.00 | 199.05 | 193.00 | 198.40 | 198.40 | 60 |
| Jun 21, 2023 | 198.65 | 198.65 | 195.65 | 195.65 | 195.65 | - |
| Jun 20, 2023 | 198.15 | 201.30 | 198.15 | 200.40 | 200.40 | 115 |
| Jun 19, 2023 | 198.80 | 198.80 | 198.45 | 198.75 | 198.75 | - |
| Jun 16, 2023 | 206.00 | 206.80 | 200.10 | 200.10 | 200.10 | - |
| Jun 15, 2023 | 203.50 | 209.20 | 201.60 | 208.70 | 208.70 | 437 |
| Jun 14, 2023 | 200.80 | 205.00 | 200.80 | 205.00 | 205.00 | 10 |
| Jun 13, 2023 | 200.40 | 204.80 | 200.10 | 203.00 | 203.00 | 15 |
| Jun 12, 2023 | 194.70 | 203.00 | 194.70 | 202.50 | 202.50 | 175 |
| Jun 9, 2023 | 193.80 | 198.25 | 193.80 | 196.30 | 196.30 | 299 |
| Jun 8, 2023 | 194.50 | 197.15 | 194.50 | 196.95 | 196.95 | 257 |
| Jun 7, 2023 | 193.45 | 197.95 | 192.25 | 195.40 | 195.40 | 100 |
| Jun 6, 2023 | 189.55 | 195.45 | 188.00 | 194.80 | 194.80 | 145 |
| Jun 5, 2023 | 240.80 | 240.80 | 188.75 | 188.75 | 188.75 | 535 |
| Jun 2, 2023 | 237.50 | 244.10 | 237.50 | 242.10 | 242.10 | - |
| Jun 1, 2023 | 238.00 | 239.80 | 234.80 | 238.90 | 238.90 | 70 |
| May 31, 2023 | 237.90 | 240.30 | 234.60 | 240.30 | 240.30 | 9 |