Tel Aviv - Delayed Quote ILA
Bikurey Hasade (Holdings) Ltd (BKRY.TA)
360.00
-14.90
(-3.97%)
At close: June 12 at 5:24:15 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 |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 394.90 | 394.90 | 360.00 | 360.70 | 360.70 | 65,177 |
| Jun 11, 2025 | 430.00 | 430.00 | 370.00 | 374.90 | 374.90 | 68,011 |
| Jun 10, 2025 | 420.00 | 420.00 | 390.00 | 396.90 | 396.90 | 9,047 |
| Jun 9, 2025 | 3.339 Dividend | |||||
| Jun 9, 2025 | 430.00 | 430.00 | 395.00 | 399.90 | 399.90 | 20,652 |
| Jun 8, 2025 | 427.00 | 427.00 | 391.10 | 399.10 | 399.07 | 31,706 |
| Jun 5, 2025 | 400.00 | 400.00 | 382.00 | 386.40 | 386.37 | 12,993 |
| Jun 4, 2025 | 404.30 | 404.30 | 375.80 | 388.60 | 388.57 | 127,745 |
| Jun 3, 2025 | 414.80 | 430.00 | 392.00 | 404.30 | 404.27 | 5,721 |
| May 29, 2025 | 412.20 | 418.00 | 395.10 | 414.80 | 414.77 | 15,542 |
| May 28, 2025 | 409.40 | 418.00 | 409.40 | 412.20 | 412.17 | 12,825 |
| May 27, 2025 | 409.60 | 410.00 | 409.00 | 409.40 | 409.37 | 5,515 |
| May 26, 2025 | 409.40 | 410.00 | 400.00 | 409.60 | 409.57 | 14,249 |
| May 25, 2025 | 410.00 | 410.00 | 400.00 | 409.40 | 409.37 | 5,831 |
| May 22, 2025 | 404.30 | 409.30 | 395.00 | 401.70 | 401.67 | 12,455 |
| May 21, 2025 | 409.80 | 409.80 | 395.10 | 404.30 | 404.27 | 10,444 |
| May 20, 2025 | 410.00 | 410.00 | 409.10 | 409.80 | 409.77 | 11,287 |
| May 19, 2025 | 408.90 | 408.90 | 408.90 | 408.90 | 408.87 | - |
| May 18, 2025 | 408.10 | 409.90 | 408.10 | 408.90 | 408.87 | 5,932 |
| May 15, 2025 | 408.10 | 408.10 | 407.00 | 407.70 | 407.67 | 15,636 |
| May 14, 2025 | 407.90 | 408.10 | 395.00 | 404.70 | 404.67 | 27,672 |
| May 13, 2025 | 404.90 | 408.10 | 402.00 | 404.30 | 404.27 | 33,818 |
| May 12, 2025 | 407.40 | 407.90 | 400.00 | 404.90 | 404.87 | 17,256 |
| May 11, 2025 | 408.00 | 408.00 | 395.00 | 407.40 | 407.37 | 28,419 |
| May 8, 2025 | 384.10 | 400.00 | 384.10 | 395.60 | 395.57 | 61,849 |
| May 7, 2025 | 369.20 | 390.00 | 369.20 | 384.10 | 384.07 | 35,779 |
| May 6, 2025 | 408.10 | 408.10 | 369.20 | 369.20 | 369.17 | 178,003 |
| May 5, 2025 | 389.70 | 392.10 | 380.10 | 385.00 | 384.97 | 22,960 |
| May 4, 2025 | 396.20 | 399.90 | 383.00 | 389.70 | 389.67 | 16,336 |
| Apr 29, 2025 | 400.00 | 400.00 | 384.00 | 396.20 | 396.17 | 10,308 |
| Apr 28, 2025 | 399.70 | 399.70 | 375.00 | 386.50 | 386.47 | 42,423 |
| Apr 27, 2025 | 392.90 | 395.00 | 375.40 | 385.70 | 385.67 | 32,906 |
| Apr 24, 2025 | 395.00 | 399.70 | 384.40 | 390.90 | 390.87 | 49,706 |
| Apr 23, 2025 | 401.00 | 401.00 | 392.00 | 393.80 | 393.77 | 28,662 |
| Apr 22, 2025 | 393.90 | 401.00 | 386.40 | 390.80 | 390.77 | 44,307 |
| Apr 21, 2025 | 379.30 | 399.90 | 379.30 | 396.20 | 396.17 | 154,705 |
| Apr 20, 2025 | 351.90 | 384.10 | 351.00 | 379.30 | 379.27 | 171,748 |
| Apr 17, 2025 | 348.30 | 351.90 | 348.30 | 351.90 | 351.87 | 1,383 |
| Apr 16, 2025 | 348.30 | 348.30 | 348.30 | 348.30 | 348.27 | 308 |
| Apr 15, 2025 | 336.50 | 349.00 | 336.50 | 348.30 | 348.27 | 1,990 |
| Apr 14, 2025 | 324.80 | 344.00 | 327.40 | 336.50 | 336.47 | 3,095 |
| Apr 10, 2025 | 317.30 | 336.00 | 317.30 | 324.80 | 324.77 | 11,105 |
| Apr 9, 2025 | 315.10 | 318.10 | 315.10 | 317.30 | 317.27 | 6,811 |
| Apr 8, 2025 | 316.30 | 324.10 | 310.10 | 315.40 | 315.37 | 21,281 |
| Apr 7, 2025 | 6.678 Dividend | |||||
| Apr 7, 2025 | 319.70 | 324.90 | 314.50 | 316.30 | 316.27 | 9,726 |
| Apr 6, 2025 | 342.70 | 339.10 | 325.30 | 326.40 | 326.31 | 17,815 |
| Apr 3, 2025 | 341.00 | 349.00 | 340.80 | 342.70 | 342.60 | 10,957 |
| Apr 2, 2025 | 338.20 | 345.80 | 332.10 | 341.00 | 340.90 | 53,029 |
| Apr 1, 2025 | 337.80 | 347.50 | 336.10 | 338.20 | 338.10 | 62,160 |
| Mar 31, 2025 | 348.70 | 358.50 | 331.70 | 337.80 | 337.70 | 85,314 |
| Mar 30, 2025 | 351.80 | 356.90 | 345.00 | 348.70 | 348.60 | 4,925 |
| Mar 27, 2025 | 345.40 | 352.00 | 345.40 | 351.80 | 351.70 | 17,531 |
| Mar 26, 2025 | 345.00 | 354.40 | 345.00 | 345.40 | 345.30 | 11,361 |
| Mar 25, 2025 | 343.20 | 345.20 | 339.00 | 345.00 | 344.90 | 126,731 |
| Mar 24, 2025 | 343.10 | 347.00 | 332.10 | 343.20 | 343.10 | 7,510 |
| Mar 23, 2025 | 348.70 | 346.30 | 338.50 | 343.10 | 343.00 | 16,582 |
| Mar 20, 2025 | 354.00 | 354.00 | 346.20 | 348.70 | 348.60 | 2,727 |
| Mar 19, 2025 | 354.40 | 354.00 | 353.90 | 354.00 | 353.90 | 2,725 |
| Mar 18, 2025 | 363.80 | 355.00 | 350.00 | 354.40 | 354.30 | 5,529 |
| Mar 17, 2025 | 357.40 | 364.50 | 357.40 | 363.80 | 363.70 | 2,485 |
| Mar 16, 2025 | 356.20 | 358.60 | 356.20 | 357.40 | 357.30 | 6,769 |
| Mar 13, 2025 | 353.70 | 362.90 | 353.70 | 356.20 | 356.10 | 11,625 |
| Mar 12, 2025 | 344.90 | 360.40 | 346.40 | 353.70 | 353.60 | 3,228 |
| Mar 11, 2025 | 344.50 | 345.10 | 333.00 | 344.90 | 344.80 | 59,091 |
| Mar 10, 2025 | 342.10 | 345.00 | 340.70 | 344.50 | 344.40 | 14,714 |
| Mar 9, 2025 | 342.80 | 346.40 | 339.00 | 342.10 | 342.00 | 167,905 |
| Mar 6, 2025 | 348.20 | 348.20 | 337.00 | 342.80 | 342.70 | 331,002 |
| Mar 5, 2025 | 347.80 | 349.00 | 345.20 | 348.20 | 348.10 | 7,970 |
| Mar 4, 2025 | 352.10 | 358.20 | 335.10 | 347.80 | 347.70 | 11,751 |
| Mar 3, 2025 | 359.70 | 357.00 | 349.00 | 352.10 | 352.00 | 47,294 |
| Mar 2, 2025 | 359.70 | 359.70 | 359.70 | 359.70 | 359.60 | 9,535 |
| Feb 27, 2025 | 359.70 | 359.70 | 359.70 | 359.70 | 359.60 | 5,422 |
| Feb 26, 2025 | 346.30 | 359.80 | 346.30 | 359.70 | 359.60 | 1,353 |
| Feb 25, 2025 | 348.20 | 348.50 | 344.40 | 346.30 | 346.20 | 21,143 |
| Feb 24, 2025 | 351.50 | 351.50 | 348.00 | 348.20 | 348.10 | 4,395 |
| Feb 23, 2025 | 355.60 | 353.00 | 350.00 | 351.50 | 351.40 | 6,133 |
| Feb 20, 2025 | 354.10 | 359.90 | 354.10 | 355.60 | 355.50 | 4,656 |
| Feb 19, 2025 | 351.00 | 354.90 | 351.00 | 354.10 | 354.00 | 2,708 |
| Feb 18, 2025 | 348.00 | 360.00 | 344.00 | 351.00 | 350.90 | 21,355 |
| Feb 17, 2025 | 352.00 | 359.90 | 347.00 | 348.00 | 347.90 | 92,783 |
| Feb 16, 2025 | 358.70 | 358.70 | 348.90 | 352.00 | 351.90 | 101,667 |
| Feb 13, 2025 | 367.90 | 367.80 | 356.70 | 358.70 | 358.60 | 73,425 |
| Feb 12, 2025 | 373.30 | 378.00 | 362.20 | 367.90 | 367.79 | 7,226 |
| Feb 11, 2025 | 366.50 | 373.50 | 366.50 | 373.30 | 373.19 | 3,243 |
| Feb 10, 2025 | 363.20 | 375.00 | 355.10 | 366.50 | 366.39 | 29,054 |
| Feb 9, 2025 | 375.00 | 375.00 | 356.50 | 363.20 | 363.10 | 21,496 |
| Feb 6, 2025 | 363.90 | 375.00 | 363.00 | 363.00 | 362.90 | 73,293 |
| Feb 5, 2025 | 368.80 | 368.80 | 355.80 | 363.90 | 363.80 | 196,294 |
| Feb 4, 2025 | 363.60 | 375.00 | 360.00 | 368.80 | 368.69 | 12,914 |
| Feb 3, 2025 | 368.10 | 368.10 | 358.00 | 363.60 | 363.50 | 8,530 |
| Feb 2, 2025 | 356.00 | 369.00 | 356.00 | 368.10 | 367.99 | 49,384 |
| Jan 30, 2025 | 354.60 | 356.00 | 354.50 | 356.00 | 355.90 | 52,707 |
| Jan 29, 2025 | 346.80 | 355.00 | 346.80 | 354.60 | 354.50 | 23,044 |
| Jan 28, 2025 | 350.50 | 350.50 | 339.20 | 346.80 | 346.70 | 14,292 |
| Jan 27, 2025 | 350.50 | 350.50 | 350.50 | 350.50 | 350.40 | 2,004 |
| Jan 26, 2025 | 354.70 | 355.00 | 345.00 | 350.50 | 350.40 | 20,289 |
| Jan 23, 2025 | 354.80 | 357.80 | 350.10 | 354.70 | 354.60 | 4,708 |
| Jan 22, 2025 | 359.30 | 359.30 | 350.20 | 354.80 | 354.70 | 8,724 |
| Jan 21, 2025 | 360.00 | 360.00 | 352.00 | 359.30 | 359.20 | 38,936 |
| Jan 20, 2025 | 365.10 | 365.10 | 357.00 | 361.80 | 361.70 | 11,493 |
| Jan 19, 2025 | 361.30 | 370.00 | 361.20 | 365.10 | 364.99 | 32,578 |
| Jan 16, 2025 | 352.70 | 364.50 | 352.70 | 361.30 | 361.20 | 9,621 |
| Jan 15, 2025 | 347.70 | 367.40 | 347.70 | 352.70 | 352.60 | 3,528 |
| Jan 14, 2025 | 335.30 | 360.00 | 335.30 | 347.70 | 347.60 | 18,541 |
| Jan 13, 2025 | 337.20 | 350.00 | 328.00 | 335.30 | 335.20 | 179,560 |
| Jan 12, 2025 | 342.00 | 358.00 | 335.20 | 337.20 | 337.10 | 46,408 |
| Jan 9, 2025 | 353.50 | 353.50 | 341.00 | 342.00 | 341.90 | 15,713 |
| Jan 8, 2025 | 368.20 | 368.20 | 346.00 | 353.50 | 353.40 | 25,378 |
| Jan 7, 2025 | 376.20 | 376.30 | 363.00 | 368.20 | 368.09 | 23,663 |
| Jan 6, 2025 | 367.10 | 381.70 | 367.10 | 376.20 | 376.09 | 23,934 |
| Jan 5, 2025 | 361.40 | 377.50 | 360.00 | 375.40 | 375.29 | 22,208 |
| Jan 2, 2025 | 360.00 | 364.00 | 351.10 | 361.40 | 361.30 | 71,877 |
| Jan 1, 2025 | 351.30 | 367.20 | 351.30 | 360.50 | 360.40 | 42,565 |
| Dec 31, 2024 | 332.10 | 364.90 | 339.90 | 351.30 | 351.20 | 26,293 |
| Dec 30, 2024 | 332.10 | 332.20 | 330.90 | 332.10 | 332.00 | 86,392 |
| Dec 29, 2024 | 321.60 | 350.00 | 322.20 | 332.10 | 332.00 | 46,669 |
| Dec 26, 2024 | 329.30 | 337.00 | 319.10 | 321.60 | 321.51 | 106,732 |
| Dec 25, 2024 | 336.60 | 336.60 | 327.00 | 329.30 | 329.21 | 42,596 |
| Dec 24, 2024 | 349.90 | 349.90 | 330.00 | 336.60 | 336.50 | 9,821 |
| Dec 23, 2024 | 334.00 | 363.00 | 325.20 | 333.30 | 333.20 | 48,178 |
| Dec 22, 2024 | 335.50 | 340.00 | 330.00 | 334.00 | 333.90 | 22,709 |
| Dec 19, 2024 | 335.90 | 341.30 | 322.30 | 335.50 | 335.40 | 26,545 |
| Dec 18, 2024 | 327.20 | 340.00 | 327.20 | 335.90 | 335.80 | 9,091 |
| Dec 17, 2024 | 333.00 | 332.90 | 322.30 | 327.20 | 327.11 | 15,963 |
| Dec 16, 2024 | 340.00 | 340.00 | 320.40 | 333.00 | 332.90 | 15,720 |
| Dec 15, 2024 | 337.90 | 342.00 | 337.90 | 340.00 | 339.90 | 2,487 |
| Dec 12, 2024 | 336.80 | 338.50 | 337.00 | 337.90 | 337.80 | 2,427 |
| Dec 11, 2024 | 331.70 | 341.70 | 330.00 | 336.80 | 336.70 | 17,322 |
| Dec 10, 2024 | 325.50 | 332.00 | 325.50 | 331.70 | 331.60 | 11,868 |
| Dec 9, 2024 | 335.00 | 335.00 | 318.80 | 325.50 | 325.41 | 58,691 |
| Dec 8, 2024 | 323.50 | 340.00 | 323.00 | 327.40 | 327.31 | 28,328 |
| Dec 5, 2024 | 3.3391 Dividend | |||||
| Dec 5, 2024 | 326.50 | 326.50 | 321.00 | 323.50 | 323.41 | 11,462 |
| Dec 4, 2024 | 330.00 | 330.00 | 328.60 | 329.80 | 329.67 | 7,390 |
| Dec 3, 2024 | 335.10 | 338.00 | 329.90 | 330.00 | 329.87 | 56,842 |
| Dec 2, 2024 | 337.00 | 350.00 | 333.90 | 335.10 | 334.97 | 24,908 |
| Dec 1, 2024 | 338.40 | 345.00 | 334.30 | 337.00 | 336.87 | 26,563 |
| Nov 28, 2024 | 348.00 | 345.00 | 333.40 | 338.40 | 338.27 | 103,118 |
| Nov 27, 2024 | 351.90 | 352.90 | 336.50 | 348.00 | 347.86 | 11,167 |
| Nov 26, 2024 | 358.10 | 358.20 | 345.00 | 351.90 | 351.76 | 106,739 |
| Nov 25, 2024 | 346.90 | 352.90 | 346.90 | 351.00 | 350.86 | 24,803 |
| Nov 24, 2024 | 341.40 | 349.80 | 341.40 | 346.90 | 346.76 | 5,855 |
| Nov 21, 2024 | 328.40 | 345.00 | 328.40 | 341.40 | 341.27 | 9,814 |
| Nov 20, 2024 | 320.10 | 337.30 | 320.10 | 328.40 | 328.27 | 28,932 |
| Nov 19, 2024 | 322.20 | 322.20 | 318.80 | 320.10 | 319.98 | 3,379 |
| Nov 18, 2024 | 320.80 | 323.30 | 319.80 | 322.20 | 322.07 | 12,787 |
| Nov 17, 2024 | 309.70 | 325.00 | 305.00 | 320.80 | 320.68 | 139,828 |
| Nov 14, 2024 | 311.40 | 318.00 | 307.70 | 309.70 | 309.58 | 15,808 |
| Nov 13, 2024 | 317.20 | 317.20 | 306.00 | 311.40 | 311.28 | 97,373 |
| Nov 12, 2024 | 316.10 | 325.00 | 315.50 | 317.20 | 317.08 | 10,942 |
| Nov 11, 2024 | 318.50 | 322.10 | 312.00 | 316.10 | 315.98 | 58,788 |
| Nov 10, 2024 | 315.00 | 330.10 | 313.00 | 318.50 | 318.38 | 70,594 |
| Nov 7, 2024 | 330.50 | 330.50 | 315.00 | 315.00 | 314.88 | 93,873 |
| Nov 6, 2024 | 333.30 | 333.30 | 330.40 | 331.20 | 331.07 | 4,516 |
| Nov 5, 2024 | 321.80 | 341.00 | 321.80 | 333.30 | 333.17 | 8,995 |
| Nov 4, 2024 | 322.50 | 331.70 | 318.90 | 321.80 | 321.67 | 28,913 |
| Nov 3, 2024 | 321.90 | 332.30 | 320.10 | 322.50 | 322.37 | 10,761 |
| Oct 31, 2024 | 322.20 | 321.90 | 321.90 | 321.90 | 321.77 | 3,152 |
| Oct 30, 2024 | 323.00 | 323.00 | 321.40 | 322.20 | 322.07 | 13,781 |
| Oct 29, 2024 | 321.50 | 333.90 | 321.50 | 324.70 | 324.57 | 10,716 |
| Oct 28, 2024 | 318.90 | 325.00 | 318.90 | 321.50 | 321.37 | 13,121 |
| Oct 27, 2024 | 317.90 | 320.00 | 317.90 | 318.90 | 318.78 | 5,834 |
| Oct 22, 2024 | 319.50 | 320.00 | 306.80 | 317.90 | 317.78 | 35,335 |
| Oct 21, 2024 | 308.50 | 333.00 | 308.50 | 319.50 | 319.38 | 11,912 |
| Oct 20, 2024 | 310.70 | 312.00 | 310.70 | 312.00 | 311.88 | 4,693 |
| Oct 15, 2024 | 306.60 | 315.80 | 305.20 | 310.70 | 310.58 | 3,438 |
| Oct 14, 2024 | 302.00 | 309.00 | 302.00 | 306.60 | 306.48 | 6,643 |
| Oct 13, 2024 | 296.10 | 302.80 | 296.10 | 302.00 | 301.88 | 6,034 |
| Oct 10, 2024 | 297.40 | 299.00 | 292.00 | 296.10 | 295.98 | 6,262 |
| Oct 9, 2024 | 299.00 | 300.00 | 295.80 | 297.40 | 297.28 | 22,458 |
| Oct 8, 2024 | 301.90 | 299.00 | 299.00 | 299.00 | 298.88 | 9,090 |
| Oct 7, 2024 | 300.20 | 308.00 | 300.00 | 301.90 | 301.78 | 26,856 |
| Oct 6, 2024 | 311.30 | 311.50 | 299.20 | 300.20 | 300.08 | 27,127 |
| Oct 1, 2024 | 309.80 | 330.00 | 309.70 | 311.30 | 311.18 | 10,357 |
| Sep 30, 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.68 | 754 |
| Sep 29, 2024 | 305.20 | 310.20 | 301.00 | 309.80 | 309.68 | 24,920 |
| Sep 26, 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.28 | - |
| Sep 25, 2024 | 300.10 | 316.90 | 299.70 | 307.40 | 307.28 | 8,752 |
| Sep 24, 2024 | 300.50 | 300.50 | 295.20 | 300.10 | 299.98 | 15,064 |
| Sep 23, 2024 | 287.80 | 308.20 | 287.80 | 300.50 | 300.38 | 17,595 |
| Sep 22, 2024 | 287.00 | 295.90 | 285.80 | 287.80 | 287.69 | 9,786 |
| Sep 19, 2024 | 290.00 | 296.00 | 290.00 | 290.20 | 290.09 | 12,474 |
| Sep 18, 2024 | 290.00 | 290.00 | 289.90 | 290.00 | 289.89 | 10,667 |
| Sep 17, 2024 | 295.00 | 295.40 | 290.00 | 290.00 | 289.89 | 91,739 |
| Sep 16, 2024 | 291.50 | 299.70 | 291.50 | 295.00 | 294.89 | 290,612 |
| Sep 15, 2024 | 303.20 | 300.90 | 289.40 | 300.50 | 300.38 | 546 |
| Sep 12, 2024 | 301.00 | 305.00 | 300.90 | 303.20 | 303.08 | 19,923 |
| Sep 11, 2024 | 301.00 | 305.30 | 299.60 | 301.00 | 300.88 | 354,274 |
| Sep 10, 2024 | 299.40 | 304.00 | 299.40 | 301.00 | 300.88 | 126,866 |
| Sep 9, 2024 | 303.70 | 300.10 | 298.00 | 299.40 | 299.28 | 32,074 |
| Sep 8, 2024 | 301.90 | 304.00 | 301.90 | 303.70 | 303.58 | 1,463 |
| Sep 5, 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.28 | - |
| Sep 4, 2024 | 303.30 | 302.20 | 299.50 | 301.40 | 301.28 | 3,404 |
| Sep 3, 2024 | 302.90 | 308.00 | 300.20 | 303.30 | 303.18 | 34,703 |
| Sep 2, 2024 | 301.30 | 304.20 | 301.30 | 302.90 | 302.78 | 2,948 |
| Sep 1, 2024 | 300.40 | 308.00 | 300.00 | 301.30 | 301.18 | 9,107 |
| Aug 29, 2024 | 4.6747 Dividend | |||||
| Aug 29, 2024 | 300.30 | 316.80 | 299.80 | 300.40 | 300.28 | 146,686 |
| Aug 28, 2024 | 305.70 | 305.00 | 305.00 | 305.00 | 304.83 | 2,397 |
| Aug 27, 2024 | 306.60 | 315.00 | 300.50 | 305.70 | 305.53 | 6,843 |
| Aug 26, 2024 | 305.00 | 307.90 | 301.20 | 306.60 | 306.43 | 154,149 |
| Aug 25, 2024 | 308.00 | 313.80 | 298.00 | 303.60 | 303.44 | 28,617 |
| Aug 22, 2024 | 308.50 | 312.00 | 295.00 | 305.60 | 305.43 | 96,401 |
| Aug 21, 2024 | 305.50 | 320.00 | 304.00 | 308.50 | 308.33 | 34,225 |
| Aug 20, 2024 | 296.70 | 308.90 | 296.70 | 305.50 | 305.33 | 6,973 |
| Aug 19, 2024 | 291.50 | 296.90 | 291.50 | 296.70 | 296.54 | 23,958 |
| Aug 18, 2024 | 289.10 | 299.90 | 289.00 | 291.50 | 291.34 | 7,244 |
| Aug 15, 2024 | 281.90 | 297.30 | 281.90 | 289.10 | 288.94 | 42,391 |
| Aug 14, 2024 | 284.40 | 285.10 | 280.00 | 281.90 | 281.75 | 19,970 |
| Aug 12, 2024 | 284.30 | 285.00 | 284.00 | 284.40 | 284.25 | 12,043 |
| Aug 11, 2024 | 274.90 | 286.90 | 274.90 | 284.30 | 284.15 | 1,947 |
| Aug 8, 2024 | 272.10 | 283.50 | 272.10 | 274.90 | 274.75 | 4,857 |
| Aug 7, 2024 | 278.20 | 286.40 | 271.00 | 272.10 | 271.95 | 6,720 |
| Aug 6, 2024 | 265.10 | 280.00 | 265.10 | 278.20 | 278.05 | 33,612 |
| Aug 5, 2024 | 279.90 | 278.10 | 260.00 | 264.10 | 263.96 | 61,830 |
| Aug 4, 2024 | 275.00 | 284.10 | 270.30 | 279.90 | 279.75 | 8,848 |
| Aug 1, 2024 | 279.60 | 290.20 | 270.00 | 275.00 | 274.85 | 76,723 |
| Jul 31, 2024 | 281.80 | 280.00 | 279.00 | 279.60 | 279.45 | 8,810 |
| Jul 30, 2024 | 286.50 | 294.20 | 268.00 | 281.80 | 281.65 | 37,162 |
| Jul 29, 2024 | 291.20 | 300.00 | 283.70 | 286.50 | 286.34 | 3,074 |
| Jul 28, 2024 | 294.80 | 294.80 | 288.00 | 291.20 | 291.04 | 8,978 |
| Jul 25, 2024 | 294.90 | 294.90 | 294.80 | 294.80 | 294.64 | 4,550 |
| Jul 24, 2024 | 294.30 | 307.90 | 294.00 | 294.90 | 294.74 | 45,058 |
| Jul 23, 2024 | 286.60 | 298.00 | 286.60 | 294.30 | 294.14 | 21,243 |
| Jul 22, 2024 | 278.30 | 290.00 | 278.30 | 286.60 | 286.44 | 41,274 |
| Jul 21, 2024 | 279.00 | 280.50 | 272.20 | 278.30 | 278.15 | 4,020 |
| Jul 18, 2024 | 278.50 | 280.70 | 278.50 | 279.00 | 278.85 | 8,058 |
| Jul 17, 2024 | 279.90 | 279.90 | 271.40 | 278.50 | 278.35 | 6,351 |
| Jul 16, 2024 | 274.40 | 276.90 | 271.30 | 275.00 | 274.85 | 7,201 |
| Jul 15, 2024 | 273.10 | 275.00 | 271.00 | 274.40 | 274.25 | 91,350 |
| Jul 14, 2024 | 280.60 | 280.60 | 271.00 | 273.10 | 272.95 | 20,109 |
| Jul 11, 2024 | 279.70 | 286.50 | 279.00 | 281.00 | 280.85 | 29,886 |
| Jul 10, 2024 | 279.00 | 280.80 | 277.20 | 279.70 | 279.55 | 8,940 |
| Jul 9, 2024 | 283.20 | 283.20 | 278.00 | 279.00 | 278.85 | 66,049 |
| Jul 8, 2024 | 276.00 | 286.90 | 276.00 | 281.20 | 281.05 | 122,353 |
| Jul 7, 2024 | 270.60 | 284.20 | 270.60 | 275.00 | 274.85 | 24,513 |
| Jul 4, 2024 | 259.90 | 275.00 | 259.90 | 270.60 | 270.45 | 26,622 |
| Jul 3, 2024 | 259.90 | 260.20 | 258.30 | 259.90 | 259.76 | 143,092 |
| Jul 2, 2024 | 261.30 | 267.70 | 257.90 | 259.90 | 259.76 | 53,966 |
| Jul 1, 2024 | 257.50 | 270.00 | 257.00 | 261.30 | 261.16 | 10,954 |
| Jun 30, 2024 | 258.00 | 261.00 | 252.00 | 257.50 | 257.36 | 27,568 |
| Jun 27, 2024 | 256.90 | 266.70 | 254.30 | 258.00 | 257.86 | 16,433 |
| Jun 26, 2024 | 252.30 | 263.00 | 252.30 | 256.90 | 256.76 | 12,330 |
| Jun 25, 2024 | 248.80 | 254.60 | 248.60 | 252.30 | 252.16 | 150,444 |
| Jun 24, 2024 | 248.50 | 251.60 | 245.10 | 248.80 | 248.66 | 126,584 |
| Jun 23, 2024 | 250.60 | 250.60 | 247.00 | 248.50 | 248.37 | 42,042 |
| Jun 20, 2024 | 251.90 | 253.00 | 248.00 | 250.60 | 250.46 | 22,163 |
| Jun 19, 2024 | 254.30 | 253.70 | 251.00 | 251.90 | 251.76 | 3,717 |
| Jun 18, 2024 | 256.40 | 256.70 | 245.20 | 254.30 | 254.16 | 133,194 |
| Jun 17, 2024 | 260.90 | 260.90 | 254.00 | 256.40 | 256.26 | 13,438 |
| Jun 16, 2024 | 265.40 | 268.00 | 254.70 | 260.90 | 260.76 | 290,003 |
| Jun 13, 2024 | 255.30 | 269.90 | 252.20 | 265.40 | 265.26 | 7,941 |