IOB - Delayed Quote EUR
RATIONAL Aktiengesellschaft (0FRJ.IL)
729.00
+13.75
+(1.92%)
As of 3:19:07 PM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 728.00 | 730.50 | 719.00 | 729.00 | 729.00 | 183 |
| Apr 22, 2025 | 721.50 | 722.00 | 704.50 | 715.25 | 715.25 | 8,182 |
| Apr 17, 2025 | 731.25 | 733.50 | 717.00 | 717.25 | 717.25 | 5,949 |
| Apr 16, 2025 | 724.00 | 731.00 | 718.50 | 734.25 | 734.25 | 65 |
| Apr 15, 2025 | 721.50 | 727.50 | 723.00 | 724.50 | 724.50 | 35 |
| Apr 14, 2025 | 728.50 | 721.50 | 720.50 | 722.00 | 722.00 | 438 |
| Apr 11, 2025 | 712.75 | 717.00 | 696.50 | 716.75 | 716.75 | 14,636 |
| Apr 10, 2025 | 748.50 | 720.00 | 702.50 | 712.75 | 712.75 | 151 |
| Apr 9, 2025 | 673.25 | 689.00 | 675.00 | 692.75 | 692.75 | 219 |
| Apr 8, 2025 | 689.50 | 693.50 | 687.00 | 693.25 | 693.25 | 162 |
| Apr 7, 2025 | 630.75 | 711.00 | 622.00 | 684.00 | 684.00 | 10,867 |
| Apr 4, 2025 | 735.25 | 737.00 | 693.00 | 696.75 | 696.75 | 9,485 |
| Apr 3, 2025 | 738.25 | 753.00 | 735.50 | 733.25 | 733.25 | 5,779 |
| Apr 2, 2025 | 760.50 | 767.00 | 742.50 | 761.50 | 761.50 | 7,065 |
| Apr 1, 2025 | 772.75 | 776.50 | 761.00 | 762.00 | 762.00 | 605 |
| Mar 31, 2025 | 757.25 | 765.50 | 755.00 | 766.00 | 766.00 | 14,765 |
| Mar 28, 2025 | 780.50 | 781.00 | 758.50 | 767.00 | 767.00 | 1,913 |
| Mar 27, 2025 | 813.25 | 817.00 | 747.00 | 787.00 | 787.00 | 3,079 |
| Mar 26, 2025 | 828.50 | 831.50 | 820.00 | 829.00 | 829.00 | 1,253 |
| Mar 25, 2025 | 818.75 | 826.00 | 818.00 | 820.00 | 820.00 | 8,300 |
| Mar 24, 2025 | 825.50 | 829.00 | 821.00 | 825.00 | 825.00 | 893 |
| Mar 21, 2025 | 841.50 | 831.00 | 805.50 | 814.25 | 814.25 | 335 |
| Mar 20, 2025 | 847.50 | 848.50 | 835.50 | 837.25 | 837.25 | 7,136 |
| Mar 19, 2025 | 837.75 | 850.00 | 839.50 | 846.00 | 846.00 | 8,834 |
| Mar 18, 2025 | 846.00 | 851.03 | 845.00 | 849.00 | 849.00 | 16,844 |
| Mar 17, 2025 | 843.00 | 849.00 | 841.00 | 846.00 | 846.00 | 17,124 |
| Mar 14, 2025 | 831.75 | 843.50 | 832.00 | 841.00 | 841.00 | 6,958 |
| Mar 13, 2025 | 830.75 | 840.50 | 830.50 | 836.75 | 836.75 | 802 |
| Mar 12, 2025 | 844.00 | 847.00 | 835.50 | 842.00 | 842.00 | 479 |
| Mar 11, 2025 | 843.00 | 849.00 | 830.50 | 831.25 | 831.25 | 10,404 |
| Mar 10, 2025 | 842.00 | 848.00 | 840.00 | 845.00 | 845.00 | 12,272 |
| Mar 7, 2025 | 865.50 | 865.50 | 838.00 | 847.00 | 847.00 | 1,239 |
| Mar 6, 2025 | 883.50 | 887.00 | 866.00 | 879.25 | 879.25 | 14,356 |
| Mar 5, 2025 | 873.75 | 895.50 | 875.50 | 881.50 | 881.50 | 807 |
| Mar 4, 2025 | 873.25 | 872.00 | 856.00 | 860.50 | 860.50 | 831 |
| Mar 3, 2025 | 874.75 | 876.50 | 870.14 | 874.25 | 874.25 | 563 |
| Feb 28, 2025 | 861.50 | 870.50 | 861.00 | 865.50 | 865.50 | 507 |
| Feb 27, 2025 | 866.00 | 875.00 | 862.50 | 873.25 | 873.25 | 512 |
| Feb 26, 2025 | 874.75 | 888.00 | 872.50 | 869.50 | 869.50 | 1,888 |
| Feb 25, 2025 | 871.75 | 876.50 | 870.00 | 874.75 | 874.75 | 186 |
| Feb 24, 2025 | 878.25 | 877.00 | 870.00 | 873.25 | 873.25 | 961 |
| Feb 21, 2025 | 860.00 | 877.00 | 863.00 | 875.25 | 875.25 | 145 |
| Feb 20, 2025 | 864.00 | 873.00 | 856.50 | 866.00 | 866.00 | 831 |
| Feb 19, 2025 | 871.25 | 869.00 | 847.50 | 864.00 | 864.00 | 1,276 |
| Feb 18, 2025 | 866.00 | 873.00 | 853.50 | 865.50 | 865.50 | 973 |
| Feb 17, 2025 | 863.50 | 862.50 | 841.50 | 851.25 | 851.25 | 951 |
| Feb 14, 2025 | 868.50 | 873.39 | 862.50 | 872.75 | 872.75 | 2,894 |
| Feb 13, 2025 | 887.50 | 895.00 | 873.58 | 877.75 | 877.75 | 557 |
| Feb 12, 2025 | 883.00 | 888.26 | 879.50 | 888.00 | 888.00 | 1,615 |
| Feb 11, 2025 | 861.50 | 880.00 | 865.00 | 874.75 | 874.75 | 119 |
| Feb 10, 2025 | 858.75 | 864.50 | 851.00 | 851.75 | 851.75 | 558 |
| Feb 7, 2025 | 869.50 | 869.50 | 854.00 | 856.75 | 856.75 | 220 |
| Feb 6, 2025 | 847.50 | 882.50 | 855.00 | 876.25 | 876.25 | 524 |
| Feb 5, 2025 | 835.25 | 842.50 | 831.00 | 834.75 | 834.75 | 1,029 |
| Feb 4, 2025 | 843.50 | 846.00 | 835.50 | 842.00 | 842.00 | 1,109 |
| Feb 3, 2025 | 825.50 | 843.50 | 831.00 | 834.25 | 834.25 | 386 |
| Jan 31, 2025 | 863.50 | 870.50 | 860.50 | 866.00 | 866.00 | 174 |
| Jan 30, 2025 | 854.25 | 867.50 | 852.00 | 852.25 | 852.25 | 6,865 |
| Jan 29, 2025 | 853.75 | 863.50 | 850.00 | 856.75 | 856.75 | 700 |
| Jan 28, 2025 | 853.25 | 863.00 | 851.83 | 850.75 | 850.75 | 243 |
| Jan 27, 2025 | 840.00 | 849.50 | 826.00 | 847.50 | 847.50 | 539 |
| Jan 24, 2025 | 853.25 | 857.50 | 848.00 | 852.75 | 852.75 | 233 |
| Jan 23, 2025 | 844.50 | 858.50 | 841.50 | 852.25 | 852.25 | 2,262 |
| Jan 22, 2025 | 836.75 | 843.50 | 832.00 | 836.75 | 836.75 | 361 |
| Jan 21, 2025 | 824.00 | 838.00 | 825.50 | 834.75 | 834.75 | 318 |
| Jan 20, 2025 | 827.00 | 829.00 | 826.00 | 826.50 | 826.50 | 58 |
| Jan 17, 2025 | 818.25 | 829.50 | 822.50 | 821.00 | 821.00 | 192 |
| Jan 16, 2025 | 814.75 | 823.00 | 811.00 | 820.00 | 820.00 | 543 |
| Jan 15, 2025 | 803.50 | 815.50 | 805.50 | 806.50 | 806.50 | 628 |
| Jan 14, 2025 | 802.50 | 809.50 | 796.50 | 802.50 | 802.50 | 2,348 |
| Jan 13, 2025 | 818.25 | 821.00 | 794.00 | 800.00 | 800.00 | 722 |
| Jan 10, 2025 | 820.00 | 824.50 | 815.50 | 822.50 | 822.50 | 263 |
| Jan 9, 2025 | 817.75 | 823.50 | 816.00 | 818.25 | 818.25 | 182 |
| Jan 8, 2025 | 830.25 | 839.50 | 816.50 | 826.50 | 826.50 | 463 |
| Jan 7, 2025 | 820.00 | 830.00 | 820.00 | 822.50 | 822.50 | 340 |
| Jan 6, 2025 | 822.50 | 831.50 | 819.50 | 822.50 | 822.50 | 967 |
| Jan 3, 2025 | 826.00 | 830.50 | 818.50 | 825.50 | 825.50 | 344 |
| Jan 2, 2025 | 828.00 | 833.50 | 824.00 | 831.25 | 831.25 | 445 |
| Dec 31, 2024 | 842.50 | 842.50 | 842.50 | 842.50 | 842.50 | - |
| Dec 30, 2024 | 842.50 | 833.00 | 822.50 | 842.50 | 842.50 | 994 |
| Dec 27, 2024 | 829.00 | 846.00 | 834.00 | 842.50 | 842.50 | 919 |
| Dec 24, 2024 | 830.25 | 830.25 | 830.25 | 830.25 | 830.25 | - |
| Dec 23, 2024 | 829.00 | 834.50 | 827.00 | 830.25 | 830.25 | 5,667 |
| Dec 20, 2024 | 826.50 | 834.50 | 822.00 | 823.50 | 823.50 | 822 |
| Dec 19, 2024 | 828.00 | 836.50 | 826.50 | 828.00 | 828.00 | 570 |
| Dec 18, 2024 | 843.00 | 853.50 | 843.50 | 845.00 | 845.00 | 244 |
| Dec 17, 2024 | 844.00 | 847.00 | 837.50 | 844.50 | 844.50 | 3,818 |
| Dec 16, 2024 | 848.50 | 845.75 | 839.50 | 848.00 | 848.00 | 6,670 |
| Dec 13, 2024 | 870.75 | 873.25 | 844.50 | 846.50 | 846.50 | 5,422 |
| Dec 12, 2024 | 879.25 | 879.00 | 866.00 | 868.50 | 868.50 | 1,878 |
| Dec 11, 2024 | 872.25 | 885.00 | 867.02 | 877.25 | 877.25 | 5,657 |
| Dec 10, 2024 | 871.75 | 882.50 | 867.50 | 880.50 | 880.50 | 2,214 |
| Dec 9, 2024 | 880.00 | 886.00 | 864.50 | 870.75 | 870.75 | 192 |
| Dec 6, 2024 | 891.75 | 892.50 | 884.50 | 891.75 | 891.75 | 16,686 |
| Dec 5, 2024 | 903.50 | 913.00 | 881.50 | 883.00 | 883.00 | 5,666 |
| Dec 4, 2024 | 882.00 | 907.53 | 882.00 | 895.75 | 895.75 | 35,079 |
| Dec 3, 2024 | 884.00 | 887.50 | 877.00 | 885.00 | 885.00 | 30,658 |
| Dec 2, 2024 | 888.50 | 892.00 | 881.00 | 886.50 | 886.50 | 7,954 |
| Nov 29, 2024 | 885.50 | 889.25 | 879.50 | 885.50 | 885.50 | 19,927 |
| Nov 28, 2024 | 883.00 | 893.50 | 883.00 | 893.75 | 893.75 | 1,432 |
| Nov 27, 2024 | 897.25 | 895.50 | 881.50 | 882.00 | 882.00 | 220 |
| Nov 26, 2024 | 896.25 | 908.50 | 892.00 | 903.00 | 903.00 | 7,909 |
| Nov 25, 2024 | 897.75 | 905.00 | 890.00 | 890.25 | 890.25 | 329 |
| Nov 22, 2024 | 884.50 | 898.00 | 879.25 | 896.25 | 896.25 | 413 |
| Nov 21, 2024 | 863.50 | 881.00 | 862.00 | 876.25 | 876.25 | 280 |
| Nov 20, 2024 | 876.25 | 883.50 | 862.00 | 864.50 | 864.50 | 336 |
| Nov 19, 2024 | 874.25 | 884.00 | 865.50 | 868.00 | 868.00 | 345 |
| Nov 18, 2024 | 878.25 | 885.00 | 873.00 | 880.00 | 880.00 | 804 |
| Nov 15, 2024 | 892.25 | 883.50 | 876.50 | 883.00 | 883.00 | 234 |
| Nov 14, 2024 | 888.00 | 894.50 | 886.00 | 890.75 | 890.75 | 481 |
| Nov 13, 2024 | 900.00 | 901.00 | 880.00 | 885.00 | 885.00 | 132 |
| Nov 12, 2024 | 900.00 | 907.00 | 890.00 | 897.25 | 897.25 | 558 |
| Nov 11, 2024 | 879.25 | 900.50 | 887.00 | 898.75 | 898.75 | 147 |
| Nov 8, 2024 | 857.75 | 876.50 | 864.50 | 871.75 | 871.75 | 293 |
| Nov 7, 2024 | 857.75 | 866.00 | 808.00 | 844.50 | 844.50 | 1,079 |
| Nov 6, 2024 | 897.25 | 909.00 | 884.50 | 884.50 | 884.50 | 4,466 |
| Nov 5, 2024 | 891.75 | 896.00 | 886.50 | 891.75 | 891.75 | 273 |
| Nov 4, 2024 | 896.25 | 897.50 | 878.50 | 891.75 | 891.75 | 327 |
| Nov 1, 2024 | 902.00 | 904.00 | 899.00 | 900.00 | 900.00 | 522 |
| Oct 31, 2024 | 910.25 | 917.00 | 900.00 | 912.75 | 912.75 | 291 |
| Oct 30, 2024 | 925.50 | 925.50 | 917.00 | 920.00 | 920.00 | 97 |
| Oct 29, 2024 | 936.25 | 936.00 | 923.50 | 923.50 | 923.50 | 1,371 |
| Oct 28, 2024 | 926.00 | 938.00 | 925.50 | 924.50 | 924.50 | 110 |
| Oct 25, 2024 | 919.25 | 928.00 | 919.00 | 920.00 | 920.00 | 192 |
| Oct 24, 2024 | 920.00 | 923.00 | 916.00 | 920.00 | 920.00 | 382 |
| Oct 23, 2024 | 918.75 | 927.00 | 917.00 | 920.50 | 920.50 | 114 |
| Oct 22, 2024 | 920.50 | 921.00 | 907.50 | 921.00 | 921.00 | 140 |
| Oct 21, 2024 | 934.25 | 932.50 | 921.25 | 923.00 | 923.00 | 146 |
| Oct 18, 2024 | 924.00 | 933.50 | 927.00 | 927.50 | 927.50 | 226 |
| Oct 17, 2024 | 919.25 | 928.00 | 919.00 | 923.50 | 923.50 | 1,990 |
| Oct 16, 2024 | 907.00 | 923.50 | 913.50 | 926.00 | 926.00 | 424 |
| Oct 15, 2024 | 920.00 | 932.50 | 910.00 | 909.00 | 909.00 | 213 |
| Oct 14, 2024 | 910.25 | 921.00 | 912.00 | 912.25 | 912.25 | 459 |
| Oct 11, 2024 | 890.25 | 914.00 | 902.00 | 903.50 | 903.50 | 319 |
| Oct 10, 2024 | 902.00 | 898.50 | 887.50 | 894.25 | 894.25 | 221 |
| Oct 9, 2024 | 900.00 | 902.50 | 897.50 | 897.75 | 897.75 | 8,000 |
| Oct 8, 2024 | 896.75 | 899.50 | 885.00 | 894.75 | 894.75 | 6,493 |
| Oct 7, 2024 | 911.25 | 911.50 | 895.50 | 903.00 | 903.00 | 3,335 |
| Oct 4, 2024 | 913.25 | 915.00 | 907.50 | 911.25 | 911.25 | 2,357 |
| Oct 3, 2024 | 920.00 | 923.00 | 912.00 | 920.00 | 920.00 | 2,917 |
| Oct 2, 2024 | 909.50 | 921.50 | 901.00 | 913.75 | 913.75 | 700 |
| Oct 1, 2024 | 916.25 | 919.50 | 906.00 | 904.50 | 904.50 | 584 |
| Sep 30, 2024 | 916.25 | 925.00 | 913.00 | 913.75 | 913.75 | 298 |
| Sep 27, 2024 | 900.00 | 918.50 | 897.00 | 912.75 | 912.75 | 385 |
| Sep 26, 2024 | 901.50 | 910.00 | 902.00 | 909.50 | 909.50 | 594 |
| Sep 25, 2024 | 883.50 | 900.00 | 888.50 | 888.50 | 888.50 | 493 |
| Sep 24, 2024 | 903.50 | 904.50 | 884.21 | 894.25 | 894.25 | 210 |
| Sep 23, 2024 | 901.50 | 903.00 | 891.00 | 900.00 | 900.00 | 6,802 |
| Sep 20, 2024 | 904.50 | 906.50 | 896.00 | 894.25 | 894.25 | 326 |
| Sep 19, 2024 | 894.75 | 915.50 | 896.50 | 910.25 | 910.25 | 4,396 |
| Sep 18, 2024 | 889.50 | 900.50 | 885.50 | 898.25 | 898.25 | 2,297 |
| Sep 17, 2024 | 883.50 | 898.00 | 881.50 | 894.25 | 894.25 | 282 |
| Sep 16, 2024 | 882.50 | 887.00 | 879.00 | 885.50 | 885.50 | 7,091 |
| Sep 13, 2024 | 873.25 | 889.00 | 869.00 | 885.50 | 885.50 | 538 |
| Sep 12, 2024 | 889.00 | 888.00 | 874.00 | 879.25 | 879.25 | 113 |
| Sep 11, 2024 | 883.50 | 890.50 | 870.00 | 873.75 | 873.75 | 227 |
| Sep 10, 2024 | 880.00 | 890.00 | 878.50 | 882.00 | 882.00 | 162 |
| Sep 9, 2024 | 870.25 | 883.00 | 875.00 | 880.50 | 880.50 | 136 |
| Sep 6, 2024 | 860.00 | 878.50 | 858.50 | 870.75 | 870.75 | 114 |
| Sep 5, 2024 | 877.25 | 882.50 | 864.00 | 867.50 | 867.50 | 287 |
| Sep 4, 2024 | 883.50 | 884.50 | 878.00 | 880.50 | 880.50 | 286 |
| Sep 3, 2024 | 898.75 | 916.50 | 889.00 | 900.00 | 900.00 | 442 |
| Sep 2, 2024 | 914.75 | 911.88 | 899.00 | 904.50 | 904.50 | 3,092 |
| Aug 30, 2024 | 897.75 | 914.00 | 896.00 | 905.00 | 905.00 | 373 |
| Aug 29, 2024 | 886.50 | 895.54 | 883.50 | 886.50 | 886.50 | 8,799 |
| Aug 28, 2024 | 871.75 | 883.50 | 873.50 | 872.75 | 872.75 | 137 |
| Aug 27, 2024 | 876.75 | 880.10 | 867.50 | 869.00 | 869.00 | 7,189 |
| Aug 23, 2024 | 901.00 | 904.00 | 889.50 | 899.25 | 899.25 | 2,567 |
| Aug 22, 2024 | 892.75 | 901.00 | 893.00 | 894.25 | 894.25 | 100 |
| Aug 21, 2024 | 900.00 | 908.50 | 893.50 | 895.25 | 895.25 | 459 |
| Aug 20, 2024 | 907.50 | 916.50 | 903.00 | 909.00 | 909.00 | 214 |
| Aug 19, 2024 | 894.75 | 909.00 | 893.50 | 907.00 | 907.00 | 150 |
| Aug 16, 2024 | 895.75 | 899.50 | 880.00 | 886.00 | 886.00 | 15,512 |
| Aug 15, 2024 | 878.75 | 892.50 | 877.00 | 880.00 | 880.00 | 120 |
| Aug 14, 2024 | 865.50 | 883.00 | 873.50 | 880.50 | 880.50 | 347 |
| Aug 13, 2024 | 867.50 | 874.50 | 863.50 | 868.50 | 868.50 | 429 |
| Aug 12, 2024 | 859.25 | 870.50 | 857.50 | 868.00 | 868.00 | 143 |
| Aug 9, 2024 | 855.75 | 863.00 | 845.31 | 857.75 | 857.75 | 6,409 |
| Aug 8, 2024 | 849.00 | 866.50 | 846.50 | 859.25 | 859.25 | 277 |
| Aug 7, 2024 | 824.00 | 872.50 | 830.50 | 863.50 | 863.50 | 4,822 |
| Aug 6, 2024 | 783.00 | 821.50 | 780.00 | 815.25 | 815.25 | 1,557 |
| Aug 5, 2024 | 747.00 | 758.50 | 740.00 | 753.75 | 753.75 | 627 |
| Aug 2, 2024 | 780.50 | 785.00 | 763.00 | 771.75 | 771.75 | 169 |
| Aug 1, 2024 | 807.00 | 810.00 | 782.00 | 784.00 | 784.00 | 877 |
| Jul 31, 2024 | 801.50 | 815.00 | 799.00 | 807.50 | 807.50 | 1,516 |
| Jul 30, 2024 | 782.50 | 795.50 | 781.00 | 791.25 | 791.25 | 39 |
| Jul 29, 2024 | 788.50 | 792.50 | 779.00 | 789.00 | 789.00 | 302 |
| Jul 26, 2024 | 779.25 | 787.50 | 776.50 | 783.00 | 783.00 | 212 |
| Jul 25, 2024 | 772.25 | 778.00 | 764.50 | 768.50 | 768.50 | 2,074 |
| Jul 24, 2024 | 790.25 | 794.00 | 780.50 | 792.25 | 792.25 | 53 |
| Jul 23, 2024 | 798.75 | 796.00 | 789.50 | 796.75 | 796.75 | 97 |
| Jul 22, 2024 | 783.50 | 806.17 | 793.50 | 791.25 | 791.25 | 841 |
| Jul 19, 2024 | 780.00 | 787.50 | 778.50 | 780.50 | 780.50 | 217 |
| Jul 18, 2024 | 773.75 | 789.50 | 766.00 | 791.25 | 791.25 | 1,344 |
| Jul 17, 2024 | 770.75 | 776.50 | 757.50 | 760.00 | 760.00 | 194 |
| Jul 16, 2024 | 771.75 | 777.50 | 766.50 | 771.75 | 771.75 | 297 |
| Jul 15, 2024 | 787.50 | 799.50 | 773.50 | 772.25 | 772.25 | 115 |
| Jul 12, 2024 | 766.50 | 782.00 | 767.50 | 777.75 | 777.75 | 228 |
| Jul 11, 2024 | 766.00 | 774.00 | 760.00 | 765.00 | 765.00 | 269 |
| Jul 10, 2024 | 765.00 | 767.00 | 753.00 | 761.00 | 761.00 | 460 |
| Jul 9, 2024 | 766.50 | 770.50 | 760.00 | 768.00 | 768.00 | 530 |
| Jul 8, 2024 | 771.75 | 779.50 | 765.00 | 771.25 | 771.25 | 10,236 |
| Jul 5, 2024 | 765.50 | 782.50 | 771.00 | 780.00 | 780.00 | 83 |
| Jul 4, 2024 | 770.75 | 779.50 | 767.50 | 770.75 | 770.75 | 215 |
| Jul 3, 2024 | 774.25 | 782.50 | 764.00 | 768.50 | 768.50 | 519 |
| Jul 2, 2024 | 772.75 | 778.00 | 765.00 | 774.25 | 774.25 | 8,317 |
| Jul 1, 2024 | 786.00 | 784.00 | 761.50 | 772.75 | 772.75 | 14,240 |
| Jun 28, 2024 | 831.75 | 826.50 | 777.50 | 790.75 | 790.75 | 6,003 |
| Jun 27, 2024 | 830.25 | 841.50 | 830.50 | 840.00 | 840.00 | 340 |
| Jun 26, 2024 | 824.00 | 842.00 | 830.64 | 835.75 | 835.75 | 471 |
| Jun 25, 2024 | 823.50 | 831.00 | 821.00 | 821.00 | 821.00 | 871 |
| Jun 24, 2024 | 801.50 | 838.00 | 805.50 | 834.25 | 834.25 | 1,132 |
| Jun 21, 2024 | 815.25 | 817.00 | 793.50 | 794.75 | 794.75 | 2,458 |
| Jun 20, 2024 | 820.50 | 831.00 | 817.00 | 819.25 | 819.25 | 337 |
| Jun 19, 2024 | 817.75 | 826.50 | 814.00 | 818.75 | 818.75 | 369 |
| Jun 18, 2024 | 800.00 | 816.50 | 799.50 | 810.75 | 810.75 | 168 |
| Jun 17, 2024 | 798.75 | 805.00 | 780.00 | 789.50 | 789.50 | 6,287 |
| Jun 14, 2024 | 810.75 | 810.50 | 785.50 | 800.00 | 800.00 | 1,828 |
| Jun 13, 2024 | 827.00 | 825.00 | 812.00 | 818.25 | 818.25 | 121 |
| Jun 12, 2024 | 815.25 | 831.50 | 813.50 | 830.25 | 830.25 | 219 |
| Jun 11, 2024 | 808.00 | 812.50 | 805.00 | 809.50 | 809.50 | 643 |
| Jun 10, 2024 | 795.25 | 810.50 | 802.00 | 806.00 | 806.00 | 54 |
| Jun 7, 2024 | 822.00 | 819.00 | 800.00 | 805.00 | 805.00 | 144 |
| Jun 6, 2024 | 823.50 | 830.00 | 816.00 | 820.00 | 820.00 | 153 |
| Jun 5, 2024 | 802.50 | 821.00 | 808.00 | 808.50 | 808.50 | 139 |
| Jun 4, 2024 | 771.25 | 815.00 | 771.50 | 808.50 | 808.50 | 10,381 |
| Jun 3, 2024 | 773.75 | 781.00 | 766.50 | 769.00 | 769.00 | 3,024 |
| May 31, 2024 | 792.75 | 788.40 | 778.99 | 781.00 | 781.00 | 295 |
| May 30, 2024 | 791.75 | 792.00 | 783.50 | 790.25 | 790.25 | 88 |
| May 29, 2024 | 794.75 | 799.50 | 790.50 | 797.25 | 797.25 | 257 |
| May 28, 2024 | 810.75 | 813.50 | 797.50 | 801.50 | 801.50 | 260 |
| May 24, 2024 | 819.25 | 827.00 | 816.00 | 821.00 | 821.00 | 3,439 |
| May 23, 2024 | 812.75 | 829.00 | 811.00 | 828.00 | 828.00 | 105 |
| May 22, 2024 | 802.50 | 812.20 | 800.00 | 804.00 | 804.00 | 153 |
| May 21, 2024 | 803.00 | 806.50 | 798.50 | 805.00 | 805.00 | 546 |
| May 20, 2024 | 792.75 | 806.00 | 797.50 | 804.00 | 804.00 | 69 |
| May 17, 2024 | 791.25 | 799.00 | 792.50 | 791.25 | 791.25 | 126 |
| May 16, 2024 | 804.00 | 806.50 | 793.00 | 793.75 | 793.75 | 833 |
| May 15, 2024 | 796.75 | 808.00 | 793.00 | 798.75 | 798.75 | 163 |
| May 14, 2024 | 787.00 | 798.00 | 786.00 | 790.25 | 790.25 | 15,634 |
| May 13, 2024 | 795.25 | 795.50 | 781.50 | 783.50 | 783.50 | 209 |
| May 10, 2024 | 800.00 | 798.50 | 789.50 | 795.75 | 795.75 | 42 |
| May 9, 2024 | 13.5 Dividend | |||||
| May 9, 2024 | 820.00 | 816.00 | 800.08 | 808.50 | 808.50 | 756 |
| May 8, 2024 | 827.00 | 831.50 | 820.00 | 830.25 | 816.75 | 2,381 |
| May 7, 2024 | 813.75 | 824.50 | 807.26 | 816.25 | 802.98 | 6,114 |
| May 3, 2024 | 786.50 | 808.00 | 782.00 | 803.50 | 790.43 | 289 |
| May 2, 2024 | 796.75 | 782.96 | 781.25 | 778.25 | 765.60 | 6,576 |
| May 1, 2024 | 804.00 | 804.00 | 804.00 | 806.50 | 793.39 | 450 |
| Apr 30, 2024 | 805.50 | 809.00 | 801.50 | 806.50 | 793.39 | 2,473 |
| Apr 29, 2024 | 803.00 | 805.50 | 798.50 | 797.75 | 784.78 | 74 |
| Apr 26, 2024 | 793.25 | 805.50 | 791.00 | 800.00 | 786.99 | 175 |
| Apr 25, 2024 | 798.75 | 800.50 | 777.00 | 788.00 | 775.19 | 4,127 |
| Apr 24, 2024 | 789.50 | 797.50 | 785.50 | 788.50 | 775.68 | 847 |
| Apr 23, 2024 | 781.50 | 788.00 | 777.00 | 785.50 | 772.73 | 11,828 |