520.00
+11.90
+(2.34%)
At close: April 10 at 5:24:41 PM GMT+3
Currency in ILA 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 10, 2025 | 539.90 | 544.70 | 517.00 | 520.00 | 520.00 | 449,980 |
| Apr 9, 2025 | 495.00 | 515.60 | 491.00 | 508.10 | 508.10 | 429,096 |
| Apr 8, 2025 | 495.00 | 509.30 | 490.60 | 503.90 | 503.90 | 750,283 |
| Apr 7, 2025 | 480.10 | 512.60 | 469.10 | 495.00 | 495.00 | 847,392 |
| Apr 6, 2025 | 500.00 | 500.00 | 489.10 | 495.00 | 495.00 | 530,999 |
| Apr 3, 2025 | 536.00 | 536.00 | 512.40 | 520.00 | 520.00 | 462,436 |
| Apr 2, 2025 | 522.90 | 540.10 | 522.10 | 538.70 | 538.70 | 524,023 |
| Apr 1, 2025 | 11.11 Dividend | |||||
| Apr 1, 2025 | 516.40 | 528.70 | 515.00 | 522.90 | 522.90 | 240,592 |
| Mar 31, 2025 | 540.00 | 540.00 | 512.20 | 525.00 | 524.89 | 760,737 |
| Mar 30, 2025 | 551.60 | 551.70 | 533.00 | 540.20 | 540.09 | 176,053 |
| Mar 27, 2025 | 565.40 | 565.40 | 551.00 | 551.60 | 551.48 | 193,050 |
| Mar 26, 2025 | 564.00 | 570.60 | 564.00 | 565.40 | 565.28 | 327,701 |
| Mar 25, 2025 | 560.50 | 568.00 | 554.50 | 564.30 | 564.18 | 191,044 |
| Mar 24, 2025 | 550.00 | 562.70 | 550.00 | 560.50 | 560.38 | 245,621 |
| Mar 23, 2025 | 575.60 | 575.60 | 546.00 | 548.00 | 547.88 | 410,849 |
| Mar 20, 2025 | 582.00 | 593.00 | 562.00 | 575.60 | 575.48 | 794,954 |
| Mar 19, 2025 | 551.80 | 582.80 | 548.00 | 582.00 | 581.88 | 308,911 |
| Mar 18, 2025 | 566.80 | 565.60 | 555.90 | 558.10 | 557.98 | 93,594 |
| Mar 17, 2025 | 581.00 | 581.00 | 560.60 | 566.80 | 566.68 | 220,770 |
| Mar 16, 2025 | 567.00 | 582.60 | 567.00 | 581.00 | 580.88 | 219,407 |
| Mar 13, 2025 | 547.70 | 567.00 | 547.70 | 567.00 | 566.88 | 294,373 |
| Mar 12, 2025 | 535.60 | 550.90 | 535.60 | 547.70 | 547.58 | 304,794 |
| Mar 11, 2025 | 537.60 | 537.60 | 527.00 | 535.60 | 535.49 | 314,279 |
| Mar 10, 2025 | 544.00 | 544.00 | 534.30 | 537.60 | 537.49 | 304,933 |
| Mar 9, 2025 | 544.90 | 551.10 | 531.70 | 544.10 | 543.98 | 140,941 |
| Mar 6, 2025 | 557.10 | 557.10 | 535.00 | 537.70 | 537.59 | 428,855 |
| Mar 5, 2025 | 560.00 | 562.00 | 550.00 | 557.10 | 556.98 | 353,698 |
| Mar 4, 2025 | 588.00 | 588.00 | 554.00 | 556.50 | 556.38 | 849,334 |
| Mar 3, 2025 | 593.40 | 600.80 | 585.90 | 589.70 | 589.58 | 303,186 |
| Mar 2, 2025 | 600.90 | 600.90 | 590.00 | 593.40 | 593.27 | 80,934 |
| Feb 27, 2025 | 598.00 | 599.70 | 592.00 | 592.90 | 592.77 | 125,878 |
| Feb 26, 2025 | 595.90 | 603.30 | 589.60 | 601.90 | 601.77 | 126,775 |
| Feb 25, 2025 | 592.40 | 603.50 | 587.00 | 588.00 | 587.88 | 265,795 |
| Feb 24, 2025 | 609.80 | 609.80 | 593.80 | 595.20 | 595.07 | 189,006 |
| Feb 23, 2025 | 609.30 | 609.30 | 600.00 | 603.20 | 603.07 | 67,536 |
| Feb 20, 2025 | 611.10 | 625.10 | 609.80 | 609.80 | 609.67 | 524,074 |
| Feb 19, 2025 | 619.20 | 625.40 | 613.90 | 623.00 | 622.87 | 147,754 |
| Feb 18, 2025 | 606.60 | 619.00 | 603.60 | 618.10 | 617.97 | 422,604 |
| Feb 17, 2025 | 619.60 | 626.20 | 604.30 | 606.60 | 606.47 | 504,710 |
| Feb 16, 2025 | 618.00 | 621.90 | 616.00 | 619.60 | 619.47 | 146,872 |
| Feb 13, 2025 | 601.50 | 620.00 | 601.50 | 618.00 | 617.87 | 230,851 |
| Feb 12, 2025 | 606.00 | 610.00 | 596.10 | 601.60 | 601.47 | 349,822 |
| Feb 11, 2025 | 610.00 | 610.60 | 601.20 | 606.00 | 605.87 | 287,284 |
| Feb 10, 2025 | 595.00 | 610.00 | 590.10 | 610.00 | 609.87 | 395,378 |
| Feb 9, 2025 | 600.00 | 600.00 | 594.90 | 596.10 | 595.97 | 91,032 |
| Feb 6, 2025 | 597.00 | 598.30 | 583.10 | 598.30 | 598.17 | 823,126 |
| Feb 5, 2025 | 600.00 | 612.50 | 594.00 | 597.00 | 596.87 | 249,287 |
| Feb 4, 2025 | 584.60 | 600.00 | 583.10 | 600.00 | 599.87 | 1,234,004 |
| Feb 3, 2025 | 585.00 | 592.00 | 571.10 | 584.60 | 584.48 | 327,385 |
| Feb 2, 2025 | 600.00 | 601.00 | 596.10 | 598.10 | 597.97 | 116,371 |
| Jan 30, 2025 | 600.20 | 606.90 | 594.10 | 600.00 | 599.87 | 193,428 |
| Jan 29, 2025 | 599.90 | 604.90 | 597.50 | 600.20 | 600.07 | 203,392 |
| Jan 28, 2025 | 599.80 | 607.90 | 590.00 | 599.70 | 599.57 | 961,699 |
| Jan 27, 2025 | 613.00 | 613.00 | 597.20 | 602.00 | 601.87 | 996,506 |
| Jan 26, 2025 | 622.40 | 622.90 | 615.00 | 618.90 | 618.77 | 206,641 |
| Jan 23, 2025 | 630.30 | 640.10 | 620.50 | 622.40 | 622.27 | 260,169 |
| Jan 22, 2025 | 641.00 | 643.50 | 628.40 | 630.30 | 630.17 | 202,824 |
| Jan 21, 2025 | 648.70 | 654.00 | 640.00 | 642.50 | 642.36 | 151,244 |
| Jan 20, 2025 | 649.00 | 652.00 | 639.80 | 648.70 | 648.56 | 240,038 |
| Jan 19, 2025 | 630.00 | 649.80 | 630.00 | 648.70 | 648.56 | 163,815 |
| Jan 16, 2025 | 631.00 | 644.40 | 625.50 | 634.20 | 634.07 | 491,561 |
| Jan 15, 2025 | 639.00 | 642.00 | 633.40 | 640.80 | 640.66 | 389,378 |
| Jan 14, 2025 | 640.00 | 645.60 | 631.00 | 639.00 | 638.86 | 466,904 |
| Jan 13, 2025 | 643.00 | 652.10 | 634.70 | 640.00 | 639.86 | 453,735 |
| Jan 12, 2025 | 644.20 | 658.00 | 640.00 | 645.90 | 645.76 | 162,587 |
| Jan 9, 2025 | 640.00 | 655.00 | 634.70 | 644.20 | 644.06 | 185,392 |
| Jan 8, 2025 | 655.00 | 666.00 | 637.00 | 638.70 | 638.56 | 383,608 |
| Jan 7, 2025 | 666.00 | 671.70 | 642.00 | 655.00 | 654.86 | 402,111 |
| Jan 6, 2025 | 659.40 | 669.90 | 652.00 | 669.90 | 669.76 | 578,901 |
| Jan 5, 2025 | 652.90 | 662.00 | 652.90 | 659.40 | 659.26 | 220,538 |
| Jan 2, 2025 | 651.40 | 656.00 | 640.00 | 652.90 | 652.76 | 250,956 |
| Jan 1, 2025 | 644.50 | 652.00 | 630.00 | 651.40 | 651.26 | 555,764 |
| Dec 31, 2024 | 605.10 | 644.80 | 605.10 | 644.50 | 644.36 | 1,182,921 |
| Dec 30, 2024 | 622.50 | 622.50 | 604.10 | 605.20 | 605.07 | 1,236,736 |
| Dec 29, 2024 | 625.00 | 636.00 | 619.10 | 622.50 | 622.37 | 187,989 |
| Dec 26, 2024 | 624.80 | 633.90 | 622.30 | 632.60 | 632.47 | 361,487 |
| Dec 25, 2024 | 600.60 | 630.00 | 600.50 | 624.80 | 624.67 | 715,626 |
| Dec 24, 2024 | 600.20 | 604.40 | 599.50 | 601.80 | 601.67 | 388,369 |
| Dec 23, 2024 | 605.90 | 605.90 | 602.10 | 604.60 | 604.47 | 210,198 |
| Dec 22, 2024 | 600.00 | 605.90 | 598.30 | 605.90 | 605.77 | 422,760 |
| Dec 19, 2024 | 611.60 | 611.60 | 596.00 | 599.00 | 598.87 | 486,103 |
| Dec 18, 2024 | 615.60 | 615.90 | 611.70 | 612.30 | 612.17 | 244,250 |
| Dec 17, 2024 | 627.90 | 632.20 | 614.70 | 615.60 | 615.47 | 411,103 |
| Dec 16, 2024 | 622.50 | 638.80 | 617.90 | 626.60 | 626.47 | 331,401 |
| Dec 15, 2024 | 625.90 | 630.00 | 616.30 | 622.50 | 622.37 | 245,466 |
| Dec 12, 2024 | 629.10 | 639.00 | 622.70 | 625.90 | 625.77 | 305,496 |
| Dec 11, 2024 | 644.00 | 644.00 | 628.10 | 629.10 | 628.97 | 442,903 |
| Dec 10, 2024 | 630.90 | 647.50 | 628.90 | 644.00 | 643.86 | 370,886 |
| Dec 9, 2024 | 628.20 | 634.30 | 625.10 | 630.90 | 630.77 | 251,638 |
| Dec 8, 2024 | 635.00 | 635.30 | 621.00 | 628.20 | 628.07 | 432,854 |
| Dec 5, 2024 | 649.00 | 649.00 | 630.60 | 635.00 | 634.87 | 332,650 |
| Dec 4, 2024 | 644.90 | 647.10 | 625.00 | 646.00 | 645.86 | 421,391 |
| Dec 3, 2024 | 660.80 | 664.10 | 635.00 | 644.90 | 644.76 | 321,204 |
| Dec 2, 2024 | 663.60 | 669.30 | 646.80 | 653.70 | 653.56 | 284,990 |
| Dec 1, 2024 | 10.61 Dividend | |||||
| Dec 1, 2024 | 660.00 | 670.00 | 660.00 | 666.10 | 665.96 | 133,165 |
| Nov 28, 2024 | 657.90 | 677.00 | 657.90 | 667.10 | 666.85 | 298,872 |
| Nov 27, 2024 | 682.80 | 682.80 | 657.00 | 659.00 | 658.76 | 309,375 |
| Nov 26, 2024 | 664.50 | 682.00 | 655.50 | 674.80 | 674.55 | 451,610 |
| Nov 25, 2024 | 671.00 | 676.50 | 660.00 | 664.50 | 664.25 | 382,155 |
| Nov 24, 2024 | 674.80 | 678.00 | 658.50 | 671.00 | 670.75 | 457,466 |
| Nov 21, 2024 | 683.70 | 690.90 | 660.00 | 674.80 | 674.55 | 1,056,960 |
| Nov 20, 2024 | 699.00 | 706.30 | 693.00 | 699.90 | 699.64 | 213,905 |
| Nov 19, 2024 | 703.10 | 712.00 | 686.00 | 698.10 | 697.84 | 387,088 |
| Nov 18, 2024 | 696.10 | 709.00 | 693.00 | 704.00 | 703.74 | 771,345 |
| Nov 17, 2024 | 671.40 | 696.20 | 655.00 | 691.00 | 690.74 | 400,195 |
| Nov 14, 2024 | 658.10 | 675.00 | 658.10 | 671.40 | 671.15 | 230,573 |
| Nov 13, 2024 | 654.00 | 668.90 | 653.70 | 666.40 | 666.15 | 245,353 |
| Nov 12, 2024 | 656.00 | 657.60 | 650.00 | 653.70 | 653.46 | 223,528 |
| Nov 11, 2024 | 656.90 | 672.00 | 652.50 | 655.70 | 655.46 | 383,373 |
| Nov 10, 2024 | 639.90 | 662.50 | 639.90 | 656.50 | 656.26 | 194,279 |
| Nov 7, 2024 | 658.00 | 658.00 | 639.00 | 639.90 | 639.66 | 769,974 |
| Nov 6, 2024 | 656.00 | 665.00 | 640.00 | 647.50 | 647.26 | 663,614 |
| Nov 5, 2024 | 638.90 | 656.40 | 631.00 | 650.00 | 649.76 | 903,000 |
| Nov 4, 2024 | 659.90 | 664.60 | 634.30 | 634.30 | 634.06 | 655,197 |
| Nov 3, 2024 | 668.10 | 668.10 | 654.00 | 659.90 | 659.66 | 203,673 |
| Oct 31, 2024 | 668.10 | 680.00 | 661.10 | 665.10 | 664.85 | 434,311 |
| Oct 30, 2024 | 663.90 | 686.70 | 656.90 | 673.40 | 673.15 | 1,212,377 |
| Oct 29, 2024 | 642.00 | 663.50 | 637.90 | 656.30 | 656.06 | 1,459,196 |
| Oct 28, 2024 | 617.00 | 639.80 | 617.00 | 638.20 | 637.96 | 483,976 |
| Oct 27, 2024 | 608.00 | 618.00 | 607.90 | 617.00 | 616.77 | 371,832 |
| Oct 22, 2024 | 606.80 | 607.00 | 595.00 | 598.30 | 598.08 | 183,629 |
| Oct 21, 2024 | 621.00 | 623.80 | 601.00 | 606.80 | 606.58 | 360,635 |
| Oct 20, 2024 | 614.00 | 625.00 | 611.00 | 623.70 | 623.47 | 427,191 |
| Oct 15, 2024 | 602.10 | 611.00 | 590.20 | 609.70 | 609.47 | 399,156 |
| Oct 14, 2024 | 592.80 | 602.90 | 590.00 | 598.90 | 598.68 | 284,619 |
| Oct 13, 2024 | 582.00 | 593.30 | 582.00 | 592.50 | 592.28 | 295,611 |
| Oct 10, 2024 | 589.90 | 591.00 | 576.00 | 578.10 | 577.89 | 254,020 |
| Oct 9, 2024 | 580.30 | 597.00 | 580.30 | 586.40 | 586.18 | 430,814 |
| Oct 8, 2024 | 560.00 | 584.90 | 558.00 | 580.30 | 580.08 | 422,394 |
| Oct 7, 2024 | 550.00 | 561.20 | 547.00 | 560.10 | 559.89 | 418,091 |
| Oct 6, 2024 | 540.20 | 555.00 | 540.20 | 550.00 | 549.80 | 151,703 |
| Oct 1, 2024 | 555.40 | 571.50 | 548.50 | 552.90 | 552.70 | 710,410 |
| Sep 30, 2024 | 559.80 | 563.90 | 543.80 | 561.00 | 560.79 | 488,618 |
| Sep 29, 2024 | 553.80 | 565.60 | 553.80 | 559.80 | 559.59 | 339,614 |
| Sep 26, 2024 | 533.50 | 533.50 | 533.50 | 533.50 | 533.30 | - |
| Sep 25, 2024 | 530.30 | 537.70 | 526.90 | 533.50 | 533.30 | 499,136 |
| Sep 24, 2024 | 513.30 | 540.00 | 511.90 | 529.90 | 529.70 | 1,072,549 |
| Sep 23, 2024 | 506.00 | 520.00 | 508.30 | 513.30 | 513.11 | 224,343 |
| Sep 22, 2024 | 507.90 | 507.20 | 502.00 | 506.00 | 505.81 | 60,770 |
| Sep 19, 2024 | 509.90 | 512.00 | 506.10 | 507.90 | 507.71 | 190,329 |
| Sep 18, 2024 | 499.50 | 510.00 | 499.50 | 507.90 | 507.71 | 108,748 |
| Sep 17, 2024 | 501.10 | 510.90 | 498.10 | 501.50 | 501.31 | 406,349 |
| Sep 16, 2024 | 509.90 | 514.50 | 504.10 | 508.40 | 508.21 | 530,853 |
| Sep 15, 2024 | 518.20 | 519.00 | 491.00 | 509.90 | 509.71 | 145,285 |
| Sep 12, 2024 | 517.10 | 525.00 | 517.10 | 518.20 | 518.01 | 142,736 |
| Sep 11, 2024 | 535.00 | 535.00 | 513.20 | 516.60 | 516.41 | 93,420 |
| Sep 10, 2024 | 530.00 | 533.80 | 513.80 | 518.80 | 518.61 | 151,575 |
| Sep 9, 2024 | 527.70 | 533.30 | 521.10 | 528.70 | 528.50 | 225,170 |
| Sep 8, 2024 | 535.10 | 535.10 | 521.00 | 534.00 | 533.80 | 242,994 |
| Sep 5, 2024 | 515.60 | 515.60 | 515.60 | 515.60 | 515.41 | - |
| Sep 4, 2024 | 512.50 | 516.00 | 500.10 | 515.60 | 515.41 | 228,067 |
| Sep 3, 2024 | 514.00 | 517.80 | 508.80 | 512.50 | 512.31 | 656,808 |
| Sep 2, 2024 | 10.62 Dividend | |||||
| Sep 2, 2024 | 507.20 | 516.50 | 500.60 | 514.10 | 513.91 | 556,111 |
| Sep 1, 2024 | 506.70 | 517.90 | 498.90 | 517.80 | 517.50 | 274,909 |
| Aug 29, 2024 | 500.20 | 504.40 | 497.00 | 504.00 | 503.71 | 480,488 |
| Aug 28, 2024 | 480.00 | 501.90 | 480.00 | 500.20 | 499.91 | 778,318 |
| Aug 27, 2024 | 473.10 | 479.80 | 473.10 | 478.70 | 478.42 | 150,562 |
| Aug 26, 2024 | 458.10 | 480.00 | 458.10 | 473.10 | 472.83 | 376,282 |
| Aug 25, 2024 | 454.90 | 463.00 | 451.60 | 462.00 | 461.73 | 198,522 |
| Aug 22, 2024 | 456.90 | 460.10 | 450.00 | 454.80 | 454.54 | 198,150 |
| Aug 21, 2024 | 459.50 | 459.50 | 446.90 | 450.00 | 449.74 | 570,509 |
| Aug 20, 2024 | 466.40 | 478.10 | 462.70 | 463.70 | 463.43 | 520,524 |
| Aug 19, 2024 | 471.10 | 471.10 | 458.30 | 464.00 | 463.73 | 288,374 |
| Aug 18, 2024 | 474.50 | 478.60 | 470.10 | 471.10 | 470.83 | 152,542 |
| Aug 15, 2024 | 468.00 | 475.00 | 468.00 | 473.90 | 473.63 | 247,487 |
| Aug 14, 2024 | 453.00 | 466.00 | 453.00 | 464.40 | 464.13 | 155,379 |
| Aug 12, 2024 | 456.60 | 456.60 | 448.00 | 452.90 | 452.64 | 187,202 |
| Aug 11, 2024 | 459.00 | 467.40 | 457.50 | 462.10 | 461.83 | 194,196 |
| Aug 8, 2024 | 450.90 | 460.00 | 448.50 | 456.60 | 456.34 | 227,515 |
| Aug 7, 2024 | 435.70 | 459.80 | 435.70 | 450.90 | 450.64 | 555,922 |
| Aug 6, 2024 | 433.00 | 438.10 | 432.00 | 435.70 | 435.45 | 299,491 |
| Aug 5, 2024 | 428.10 | 429.00 | 417.60 | 427.00 | 426.75 | 753,664 |
| Aug 4, 2024 | 440.00 | 440.00 | 428.20 | 436.00 | 435.75 | 248,355 |
| Aug 1, 2024 | 453.90 | 457.50 | 441.40 | 441.40 | 441.15 | 1,233,436 |
| Jul 31, 2024 | 453.90 | 466.00 | 453.90 | 458.40 | 458.14 | 333,137 |
| Jul 30, 2024 | 466.60 | 466.60 | 453.00 | 453.90 | 453.64 | 335,960 |
| Jul 29, 2024 | 470.20 | 475.10 | 459.10 | 461.00 | 460.73 | 502,010 |
| Jul 28, 2024 | 480.00 | 481.30 | 466.00 | 470.20 | 469.93 | 374,649 |
| Jul 25, 2024 | 486.00 | 485.00 | 480.30 | 484.30 | 484.02 | 136,144 |
| Jul 24, 2024 | 485.00 | 492.50 | 483.10 | 486.00 | 485.72 | 276,360 |
| Jul 23, 2024 | 480.20 | 492.50 | 480.10 | 491.90 | 491.62 | 225,789 |
| Jul 22, 2024 | 490.00 | 498.90 | 487.60 | 489.50 | 489.22 | 350,754 |
| Jul 21, 2024 | 489.00 | 489.00 | 483.00 | 485.80 | 485.52 | 122,189 |
| Jul 18, 2024 | 500.00 | 500.00 | 485.60 | 489.00 | 488.72 | 285,005 |
| Jul 17, 2024 | 501.00 | 503.00 | 490.00 | 494.60 | 494.32 | 452,308 |
| Jul 16, 2024 | 493.20 | 506.00 | 493.00 | 501.00 | 500.71 | 261,889 |
| Jul 15, 2024 | 492.90 | 496.20 | 490.30 | 493.20 | 492.92 | 248,053 |
| Jul 14, 2024 | 487.10 | 492.90 | 486.00 | 492.30 | 492.02 | 132,709 |
| Jul 11, 2024 | 496.00 | 503.80 | 486.00 | 487.10 | 486.82 | 634,791 |
| Jul 10, 2024 | 492.00 | 493.20 | 488.00 | 489.10 | 488.82 | 120,032 |
| Jul 9, 2024 | 494.10 | 501.00 | 487.80 | 494.00 | 493.72 | 265,559 |
| Jul 8, 2024 | 498.70 | 499.00 | 492.50 | 494.80 | 494.52 | 144,778 |
| Jul 7, 2024 | 484.00 | 498.70 | 484.00 | 498.70 | 498.41 | 368,820 |
| Jul 4, 2024 | 480.00 | 489.10 | 480.00 | 482.50 | 482.22 | 161,136 |
| Jul 3, 2024 | 483.60 | 487.60 | 479.00 | 480.00 | 479.72 | 123,438 |
| Jul 2, 2024 | 485.10 | 488.00 | 478.00 | 483.60 | 483.32 | 78,769 |
| Jul 1, 2024 | 482.70 | 492.70 | 482.70 | 485.10 | 484.82 | 96,271 |
| Jun 30, 2024 | 484.00 | 486.00 | 478.20 | 482.70 | 482.42 | 125,973 |
| Jun 27, 2024 | 480.20 | 490.50 | 472.80 | 484.30 | 484.02 | 250,484 |
| Jun 26, 2024 | 475.00 | 483.90 | 472.00 | 479.70 | 479.42 | 268,081 |
| Jun 25, 2024 | 471.00 | 479.70 | 469.00 | 470.80 | 470.53 | 123,257 |
| Jun 24, 2024 | 487.40 | 487.40 | 468.20 | 471.00 | 470.73 | 361,564 |
| Jun 23, 2024 | 494.50 | 495.00 | 482.10 | 487.40 | 487.12 | 165,236 |
| Jun 20, 2024 | 506.00 | 515.10 | 491.30 | 494.50 | 494.22 | 648,535 |
| Jun 19, 2024 | 488.00 | 510.00 | 483.70 | 504.30 | 504.01 | 848,178 |
| Jun 18, 2024 | 472.00 | 488.60 | 472.00 | 479.80 | 479.52 | 608,365 |
| Jun 17, 2024 | 455.60 | 468.30 | 450.00 | 468.30 | 468.03 | 750,254 |
| Jun 16, 2024 | 459.00 | 461.90 | 453.20 | 455.60 | 455.34 | 149,279 |
| Jun 13, 2024 | 460.60 | 464.00 | 456.00 | 459.00 | 458.74 | 122,433 |
| Jun 10, 2024 | 462.70 | 466.00 | 455.10 | 456.40 | 456.14 | 155,494 |
| Jun 9, 2024 | 456.50 | 467.10 | 456.50 | 462.70 | 462.43 | 106,433 |
| Jun 6, 2024 | 453.00 | 458.20 | 450.60 | 456.50 | 456.24 | 180,812 |
| Jun 5, 2024 | 461.80 | 469.00 | 450.00 | 453.00 | 452.74 | 473,846 |
| Jun 4, 2024 | 461.50 | 461.50 | 457.00 | 459.30 | 459.04 | 263,127 |
| Jun 3, 2024 | 461.40 | 468.20 | 458.50 | 461.50 | 461.23 | 271,791 |
| Jun 2, 2024 | 474.50 | 475.10 | 461.10 | 464.20 | 463.93 | 134,498 |
| May 30, 2024 | 471.50 | 477.40 | 470.10 | 474.60 | 474.33 | 223,408 |
| May 29, 2024 | 482.00 | 486.30 | 472.50 | 477.40 | 477.13 | 1,001,008 |
| May 28, 2024 | 493.10 | 493.10 | 479.30 | 482.00 | 481.72 | 935,686 |
| May 27, 2024 | 478.70 | 500.00 | 478.70 | 498.00 | 497.71 | 685,249 |
| May 26, 2024 | 473.80 | 480.00 | 467.80 | 478.70 | 478.42 | 202,303 |
| May 23, 2024 | 466.00 | 474.80 | 464.00 | 471.60 | 471.33 | 735,672 |
| May 22, 2024 | 452.40 | 457.90 | 450.30 | 455.60 | 455.34 | 236,067 |
| May 21, 2024 | 450.00 | 459.00 | 450.00 | 452.40 | 452.14 | 199,083 |
| May 20, 2024 | 450.00 | 459.90 | 444.00 | 450.00 | 449.74 | 434,589 |
| May 19, 2024 | 460.20 | 460.20 | 460.20 | 460.20 | 459.94 | - |
| May 16, 2024 | 463.40 | 472.50 | 460.10 | 460.20 | 459.94 | 365,308 |
| May 15, 2024 | 464.00 | 471.90 | 461.10 | 463.40 | 463.13 | 339,609 |
| May 12, 2024 | 467.00 | 468.70 | 463.30 | 464.00 | 463.73 | 191,976 |
| May 9, 2024 | 480.00 | 480.00 | 464.50 | 467.00 | 466.73 | 419,816 |
| May 8, 2024 | 470.50 | 477.90 | 466.00 | 472.40 | 472.13 | 259,881 |
| May 7, 2024 | 480.60 | 488.80 | 474.30 | 474.70 | 474.43 | 343,597 |
| May 6, 2024 | 486.00 | 486.10 | 473.90 | 480.60 | 480.32 | 362,396 |
| May 5, 2024 | 492.00 | 495.00 | 486.00 | 486.30 | 486.02 | 334,423 |
| May 2, 2024 | 474.50 | 485.70 | 473.20 | 485.70 | 485.42 | 8,430,992 |
| May 1, 2024 | 466.80 | 481.80 | 463.50 | 474.50 | 474.23 | 862,650 |
| Apr 30, 2024 | 460.00 | 471.50 | 459.00 | 466.80 | 466.53 | 1,031,404 |
| Apr 25, 2024 | 461.10 | 462.90 | 455.30 | 456.00 | 455.74 | 931,093 |
| Apr 24, 2024 | 480.00 | 480.00 | 460.50 | 461.10 | 460.83 | 826,905 |
| Apr 21, 2024 | 483.90 | 484.00 | 464.00 | 469.40 | 469.13 | 817,417 |
| Apr 18, 2024 | 482.50 | 490.00 | 481.10 | 481.20 | 480.92 | 445,452 |
| Apr 17, 2024 | 492.10 | 496.90 | 478.60 | 482.50 | 482.22 | 797,931 |
| Apr 16, 2024 | 486.00 | 497.20 | 481.70 | 494.60 | 494.32 | 862,546 |
| Apr 15, 2024 | 499.80 | 506.10 | 486.00 | 486.00 | 485.72 | 938,628 |
| Apr 14, 2024 | 495.40 | 509.20 | 492.10 | 499.30 | 499.01 | 418,146 |
| Apr 11, 2024 | 499.40 | 511.00 | 491.60 | 500.20 | 499.91 | 457,526 |
| Apr 10, 2024 | 505.00 | 519.00 | 495.00 | 498.00 | 497.71 | 697,129 |
Related Tickers
MTAV.TA Meitav Investment House Ltd
4,420.00
+3.95%
MISH.TA Mivtach Shamir Holdings Ltd
22,370.00
+2.15%
IBI.TA I.B.I. Investment House Ltd
19,870.00
+4.85%
0GV.BE SuRo Capital Corp
3.9800
-1.00%
MFC.BK MFC Asset Management Public Company Limited
24.50
+0.41%
2T7.SG Tatton Asset Management plc
6.20
-4.62%
0QN.BE Ares Management Corp
121.80
-5.01%
HANA.L Hansa Investment Company Limited
202.00
+3.06%
MPP.TA More Provident Funds Ltd
682.00
+1.46%
DWSd.XC