Berlin - Delayed Quote EUR
Teleperformance SE (RCF.BE)
97.44
+3.54
+(3.77%)
At close: 8:00:33 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
| Apr 30, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| Apr 29, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | - |
| Apr 28, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| Apr 25, 2025 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
| Apr 24, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| Apr 23, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Apr 22, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| Apr 17, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
| Apr 16, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| Apr 15, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| Apr 14, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| Apr 11, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| Apr 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 9, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Apr 8, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
| Apr 7, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Apr 4, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| Apr 3, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| Apr 2, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| Apr 1, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| Mar 31, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
| Mar 28, 2025 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
| Mar 27, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
| Mar 26, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
| Mar 25, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
| Mar 24, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
| Mar 21, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| Mar 20, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
| Mar 19, 2025 | 95.98 | 96.94 | 95.98 | 96.94 | 96.94 | 36 |
| Mar 18, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Mar 17, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
| Mar 14, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
| Mar 13, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Mar 12, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| Mar 11, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| Mar 10, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| Mar 7, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Mar 6, 2025 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| Mar 5, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
| Mar 4, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
| Mar 3, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| Feb 28, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Feb 27, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| Feb 26, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| Feb 25, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| Feb 24, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Feb 21, 2025 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| Feb 20, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Feb 19, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| Feb 18, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Feb 17, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| Feb 14, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
| Feb 13, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Feb 12, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| Feb 11, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
| Feb 10, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| Feb 7, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
| Feb 6, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
| Feb 5, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
| Feb 4, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| Feb 3, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| Jan 31, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
| Jan 30, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
| Jan 29, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
| Jan 28, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
| Jan 27, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| Jan 24, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
| Jan 23, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| Jan 22, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| Jan 21, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| Jan 20, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| Jan 17, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| Jan 16, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
| Jan 15, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
| Jan 14, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| Jan 13, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
| Jan 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jan 9, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| Jan 8, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| Jan 7, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| Jan 6, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| Jan 3, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| Jan 2, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
| Dec 30, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| Dec 27, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| Dec 23, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Dec 20, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| Dec 19, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| Dec 18, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| Dec 17, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| Dec 16, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| Dec 13, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Dec 12, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| Dec 11, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| Dec 10, 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| Dec 9, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| Dec 6, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| Dec 5, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| Dec 4, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| Dec 3, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| Dec 2, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| Nov 29, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
| Nov 28, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
| Nov 27, 2024 | 88.06 | 88.06 | 85.02 | 85.02 | 85.02 | 36 |
| Nov 26, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
| Nov 25, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| Nov 22, 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| Nov 21, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
| Nov 20, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
| Nov 19, 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
| Nov 18, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| Nov 15, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| Nov 14, 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
| Nov 13, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Nov 12, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Nov 11, 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
| Nov 8, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
| Nov 7, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| Nov 6, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| Nov 5, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| Nov 4, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| Nov 1, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
| Oct 31, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| Oct 30, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| Oct 29, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| Oct 28, 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
| Oct 25, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| Oct 24, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
| Oct 23, 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| Oct 22, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| Oct 21, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| Oct 18, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| Oct 17, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
| Oct 16, 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
| Oct 15, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| Oct 14, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
| Oct 11, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Oct 10, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| Oct 9, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
| Oct 8, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
| Oct 7, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| Oct 4, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Oct 3, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
| Oct 2, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
| Oct 1, 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | - |
| Sep 30, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| Sep 27, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| Sep 26, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| Sep 25, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
| Sep 24, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
| Sep 23, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| Sep 20, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Sep 19, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| Sep 18, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| Sep 17, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| Sep 16, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Sep 13, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| Sep 12, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| Sep 11, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| Sep 10, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| Sep 9, 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| Sep 6, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| Sep 5, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
| Sep 4, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| Sep 3, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
| Sep 2, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| Aug 30, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Aug 29, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| Aug 28, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Aug 27, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| Aug 26, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| Aug 23, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Aug 22, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Aug 21, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Aug 20, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 19, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| Aug 16, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| Aug 15, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| Aug 14, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Aug 13, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Aug 12, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| Aug 9, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Aug 8, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
| Aug 7, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| Aug 6, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| Aug 5, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| Aug 2, 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| Aug 1, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| Jul 31, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| Jul 30, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Jul 29, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Jul 26, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| Jul 25, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| Jul 24, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| Jul 23, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| Jul 22, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| Jul 19, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| Jul 18, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| Jul 17, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| Jul 16, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| Jul 15, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Jul 12, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| Jul 11, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
| Jul 10, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| Jul 9, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jul 8, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| Jul 5, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| Jul 4, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Jul 3, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| Jul 2, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| Jul 1, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| Jun 28, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| Jun 27, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| Jun 26, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| Jun 25, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| Jun 24, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| Jun 21, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| Jun 20, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| Jun 19, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| Jun 18, 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
| Jun 17, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| Jun 14, 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
| Jun 13, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| Jun 12, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| Jun 11, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| Jun 10, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| Jun 7, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| Jun 6, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| Jun 5, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| Jun 4, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| Jun 3, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| May 31, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| May 30, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| May 29, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| May 28, 2024 | 3.85 Dividend | |||||
| May 28, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| May 27, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 102.70 | - |
| May 24, 2024 | 103.45 | 105.25 | 103.45 | 105.25 | 101.45 | 20 |
| May 23, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.33 | - |
| May 22, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 103.37 | - |
| May 21, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 105.01 | - |
| May 20, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 102.75 | - |
| May 17, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 105.30 | - |
| May 16, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 105.40 | - |
| May 15, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.17 | - |
| May 14, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 102.46 | - |
| May 13, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 98.99 | - |
| May 10, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 95.31 | - |
| May 9, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 95.65 | - |
| May 8, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 96.12 | - |
| May 7, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 95.79 | - |
| May 6, 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 91.41 | - |
| May 3, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 93.80 | - |
| May 2, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 84.78 | - |