Frankfurt - Delayed Quote EUR
Sopra Steria Group SA (OR8.F)
198.00
0.00
(0.00%)
As of 8:07:54 AM 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 |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 25 |
| Jun 13, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Jun 12, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
| Jun 11, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| Jun 10, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
| Jun 9, 2025 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| Jun 6, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
| Jun 5, 2025 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| Jun 4, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
| Jun 3, 2025 | 4.65 Dividend | |||||
| Jun 3, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
| Jun 2, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 183.45 | - |
| May 30, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 184.72 | - |
| May 29, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 187.64 | - |
| May 28, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 185.89 | - |
| May 27, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 186.28 | - |
| May 26, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | 185.99 | - |
| May 23, 2025 | 191.90 | 191.90 | 191.90 | 191.90 | 187.16 | - |
| May 22, 2025 | 191.80 | 191.80 | 191.80 | 191.80 | 187.06 | - |
| May 21, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 187.94 | - |
| May 20, 2025 | 190.20 | 194.10 | 190.20 | 194.10 | 189.30 | 25 |
| May 19, 2025 | 191.30 | 191.30 | 189.90 | 189.90 | 185.21 | 100 |
| May 16, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 191.84 | - |
| May 15, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 187.74 | - |
| May 14, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 188.23 | - |
| May 13, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 186.47 | - |
| May 12, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 186.86 | - |
| May 9, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 184.82 | - |
| May 8, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 181.69 | - |
| May 7, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 182.18 | - |
| May 6, 2025 | 185.70 | 185.70 | 185.70 | 185.70 | 181.11 | - |
| May 5, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 181.99 | - |
| May 2, 2025 | 180.10 | 180.10 | 180.10 | 180.10 | 175.65 | - |
| Apr 30, 2025 | 177.70 | 177.70 | 177.70 | 177.70 | 173.31 | - |
| Apr 29, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 168.14 | - |
| Apr 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 166.77 | - |
| Apr 25, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 169.02 | - |
| Apr 24, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 168.14 | - |
| Apr 23, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 168.43 | - |
| Apr 22, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 167.16 | - |
| Apr 17, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 168.72 | - |
| Apr 16, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 165.11 | - |
| Apr 15, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 164.53 | - |
| Apr 14, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 164.72 | - |
| Apr 11, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 160.34 | - |
| Apr 10, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 167.07 | - |
| Apr 9, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 154.97 | - |
| Apr 8, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 156.53 | - |
| Apr 7, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 147.56 | - |
| Apr 4, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 165.21 | - |
| Apr 3, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 166.09 | - |
| Apr 2, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 169.11 | - |
| Apr 1, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 166.97 | - |
| Mar 31, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 168.04 | - |
| Mar 28, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 176.33 | - |
| Mar 27, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 174.28 | - |
| Mar 26, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 176.82 | - |
| Mar 25, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 176.53 | - |
| Mar 24, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 173.70 | - |
| Mar 21, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 173.01 | - |
| Mar 20, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 172.43 | - |
| Mar 19, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 171.16 | - |
| Mar 18, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 169.21 | - |
| Mar 17, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 162.68 | - |
| Mar 14, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 158.78 | - |
| Mar 13, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 159.85 | - |
| Mar 12, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 162.58 | - |
| Mar 11, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 162.48 | - |
| Mar 10, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 166.87 | - |
| Mar 7, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 165.70 | - |
| Mar 6, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 159.85 | - |
| Mar 5, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 147.95 | - |
| Mar 4, 2025 | 153.20 | 153.20 | 152.10 | 152.30 | 148.54 | 100 |
| Mar 3, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 148.54 | - |
| Feb 28, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 150.78 | - |
| Feb 27, 2025 | 153.40 | 155.20 | 152.00 | 155.20 | 151.36 | 63 |
| Feb 26, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 169.99 | - |
| Feb 25, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 171.26 | - |
| Feb 24, 2025 | 177.70 | 177.70 | 177.70 | 177.70 | 173.31 | - |
| Feb 21, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 167.85 | - |
| Feb 20, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 169.31 | - |
| Feb 19, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 171.26 | - |
| Feb 18, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 178.38 | - |
| Feb 17, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 175.75 | - |
| Feb 14, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 174.18 | - |
| Feb 13, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 173.70 | - |
| Feb 12, 2025 | 177.20 | 177.80 | 177.20 | 177.80 | 173.40 | 30 |
| Feb 11, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 171.94 | - |
| Feb 10, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 171.16 | - |
| Feb 7, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 172.92 | - |
| Feb 6, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 171.84 | - |
| Feb 5, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 169.41 | - |
| Feb 4, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 171.06 | - |
| Feb 3, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 170.28 | - |
| Jan 31, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 173.79 | - |
| Jan 30, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 170.19 | - |
| Jan 29, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 171.26 | - |
| Jan 28, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 165.89 | - |
| Jan 27, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 163.75 | - |
| Jan 24, 2025 | 168.90 | 173.50 | 168.90 | 173.50 | 169.21 | 19 |
| Jan 23, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 166.97 | - |
| Jan 22, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 167.16 | - |
| Jan 21, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 164.43 | - |
| Jan 20, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 163.46 | - |
| Jan 17, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 159.46 | - |
| Jan 16, 2025 | 163.30 | 163.30 | 163.10 | 163.10 | 159.07 | 10 |
| Jan 15, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 154.97 | - |
| Jan 14, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 158.97 | - |
| Jan 13, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 159.65 | - |
| Jan 10, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 160.24 | - |
| Jan 9, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 161.51 | - |
| Jan 8, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 166.48 | - |
| Jan 7, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 164.92 | - |
| Jan 6, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 164.43 | - |
| Jan 3, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 163.36 | - |
| Jan 2, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 166.48 | - |
| Dec 30, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 162.48 | - |
| Dec 27, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 162.29 | - |
| Dec 23, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 161.12 | - |
| Dec 20, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 160.43 | - |
| Dec 19, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 159.95 | - |
| Dec 18, 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 160.73 | - |
| Dec 17, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 162.29 | - |
| Dec 16, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 163.36 | - |
| Dec 13, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 161.70 | - |
| Dec 12, 2024 | 184.30 | 184.30 | 165.90 | 165.90 | 161.80 | 300 |
| Dec 11, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 180.33 | - |
| Dec 10, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 178.48 | - |
| Dec 9, 2024 | 182.80 | 184.80 | 182.80 | 184.80 | 180.23 | 300 |
| Dec 6, 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 175.45 | - |
| Dec 5, 2024 | 180.20 | 180.20 | 180.00 | 180.00 | 175.55 | 1 |
| Dec 4, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 172.82 | - |
| Dec 3, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 167.16 | - |
| Dec 2, 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 172.04 | - |
| Nov 29, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 174.18 | - |
| Nov 28, 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 172.04 | - |
| Nov 27, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 174.48 | - |
| Nov 26, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 174.38 | - |
| Nov 25, 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 174.28 | - |
| Nov 22, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 173.50 | - |
| Nov 21, 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 175.45 | - |
| Nov 20, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 175.94 | - |
| Nov 19, 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 176.92 | - |
| Nov 18, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 176.23 | - |
| Nov 15, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 175.06 | - |
| Nov 14, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 175.06 | - |
| Nov 13, 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 175.84 | - |
| Nov 12, 2024 | 179.00 | 184.60 | 179.00 | 184.60 | 180.04 | 55 |
| Nov 11, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 179.74 | - |
| Nov 8, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 178.28 | - |
| Nov 7, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 173.40 | - |
| Nov 6, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 173.50 | - |
| Nov 5, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 171.94 | - |
| Nov 4, 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 173.70 | - |
| Nov 1, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 170.97 | - |
| Oct 31, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 162.87 | - |
| Oct 30, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 167.46 | - |
| Oct 29, 2024 | 173.40 | 173.40 | 172.80 | 172.80 | 168.53 | 150 |
| Oct 28, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 167.26 | - |
| Oct 25, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 175.94 | - |
| Oct 24, 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 177.01 | - |
| Oct 23, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 178.28 | - |
| Oct 22, 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 177.21 | - |
| Oct 21, 2024 | 183.90 | 183.90 | 182.50 | 182.50 | 177.99 | 37 |
| Oct 18, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 177.70 | - |
| Oct 17, 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 180.91 | - |
| Oct 16, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 180.52 | - |
| Oct 15, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 183.35 | 26 |
| Oct 14, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 179.55 | - |
| Oct 11, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 179.06 | - |
| Oct 10, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 183.94 | - |
| Oct 9, 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 180.72 | - |
| Oct 8, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 180.33 | - |
| Oct 7, 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 188.52 | - |
| Oct 4, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 181.99 | - |
| Oct 3, 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 184.52 | - |
| Oct 2, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 181.89 | - |
| Oct 1, 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 183.16 | - |
| Sep 30, 2024 | 194.10 | 194.10 | 188.00 | 188.00 | 183.35 | 150 |
| Sep 27, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 188.33 | - |
| Sep 26, 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 183.06 | - |
| Sep 25, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 182.28 | - |
| Sep 24, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 183.25 | - |
| Sep 23, 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 181.60 | - |
| Sep 20, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 186.77 | - |
| Sep 19, 2024 | 186.30 | 193.50 | 186.30 | 193.50 | 188.72 | 55 |
| Sep 18, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 181.50 | - |
| Sep 17, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 181.89 | 49 |
| Sep 16, 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 184.62 | - |
| Sep 13, 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 179.26 | - |
| Sep 12, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 178.67 | - |
| Sep 11, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 173.01 | - |
| Sep 10, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 170.28 | - |
| Sep 9, 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 169.21 | - |
| Sep 6, 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 171.26 | - |
| Sep 5, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 169.70 | - |
| Sep 4, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 167.65 | - |
| Sep 3, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 168.24 | - |
| Sep 2, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 169.41 | - |
| Aug 30, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 165.60 | - |
| Aug 29, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 163.65 | - |
| Aug 28, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 165.80 | - |
| Aug 27, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 165.41 | - |
| Aug 26, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 164.14 | - |
| Aug 23, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 163.85 | - |
| Aug 22, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 162.29 | - |
| Aug 21, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 161.41 | - |
| Aug 20, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 164.24 | - |
| Aug 19, 2024 | 167.20 | 169.30 | 167.20 | 169.30 | 165.11 | 9 |
| Aug 16, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 163.65 | - |
| Aug 15, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 160.92 | - |
| Aug 14, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 160.53 | - |
| Aug 13, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 159.56 | - |
| Aug 12, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 162.48 | - |
| Aug 9, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 162.38 | - |
| Aug 8, 2024 | 167.80 | 167.90 | 167.80 | 167.90 | 163.75 | 30 |
| Aug 7, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 165.31 | - |
| Aug 6, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 159.95 | - |
| Aug 5, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 163.46 | - |
| Aug 2, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 164.04 | - |
| Aug 1, 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 166.68 | - |
| Jul 31, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 168.24 | - |
| Jul 30, 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 165.99 | - |
| Jul 29, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 168.24 | - |
| Jul 26, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 163.07 | - |
| Jul 25, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 164.92 | - |
| Jul 24, 2024 | 173.50 | 173.50 | 172.10 | 172.10 | 167.85 | 2 |
| Jul 23, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 171.84 | - |
| Jul 22, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 169.70 | - |
| Jul 19, 2024 | 182.90 | 182.90 | 174.70 | 174.70 | 170.38 | 64 |
| Jul 18, 2024 | 188.20 | 188.20 | 182.00 | 182.00 | 177.50 | 15 |
| Jul 17, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 184.33 | - |
| Jul 16, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 185.79 | - |
| Jul 15, 2024 | 188.10 | 190.60 | 188.10 | 190.60 | 185.89 | 20 |
| Jul 12, 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 183.06 | - |
| Jul 11, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 179.55 | - |
| Jul 10, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 180.43 | - |
| Jul 9, 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 189.79 | - |
| Jul 8, 2024 | 195.00 | 196.30 | 195.00 | 196.30 | 191.45 | 300 |
| Jul 5, 2024 | 191.80 | 194.00 | 191.80 | 194.00 | 189.20 | 100 |
| Jul 4, 2024 | 191.00 | 194.00 | 191.00 | 194.00 | 189.20 | 50 |
| Jul 3, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 183.35 | - |
| Jul 2, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 183.84 | - |
| Jul 1, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 178.18 | - |
| Jun 28, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 180.52 | - |
| Jun 27, 2024 | 187.40 | 187.40 | 185.50 | 185.50 | 180.91 | 150 |
| Jun 26, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 188.33 | - |
| Jun 25, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 190.18 | - |
| Jun 24, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 191.35 | - |
| Jun 21, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 194.08 | - |
| Jun 20, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 190.18 | - |
| Jun 19, 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 191.45 | - |
| Jun 18, 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 182.47 | - |
| Jun 17, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 182.28 | - |