Tel Aviv - Delayed Quote ILA
El-Mor Electric Installation & Services (1986) Ltd. (ELMR.TA)
1,373.00
+57.00
+(4.33%)
At close: May 29 at 5:24:56 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 1,316.00 | 1,373.00 | 1,323.00 | 1,368.00 | 1,368.00 | 2,810 |
| May 28, 2025 | 1,328.00 | 1,327.00 | 1,315.00 | 1,316.00 | 1,316.00 | 3,814 |
| May 27, 2025 | 1,334.00 | 1,350.00 | 1,310.00 | 1,328.00 | 1,328.00 | 660 |
| May 26, 2025 | 1,335.00 | 1,335.00 | 1,322.00 | 1,334.00 | 1,334.00 | 24,887 |
| May 25, 2025 | 1,349.00 | 1,349.00 | 1,335.00 | 1,335.00 | 1,335.00 | 291 |
| May 22, 2025 | 1,351.00 | 1,351.00 | 1,347.00 | 1,349.00 | 1,349.00 | 625 |
| May 21, 2025 | 1,411.00 | 1,411.00 | 1,335.00 | 1,351.00 | 1,351.00 | 1,502 |
| May 20, 2025 | 1,323.00 | 1,452.00 | 1,323.00 | 1,411.00 | 1,411.00 | 3,982 |
| May 19, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| May 18, 2025 | 1,414.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 712 |
| May 15, 2025 | 1,413.00 | 1,452.00 | 1,413.00 | 1,414.00 | 1,414.00 | 10,844 |
| May 14, 2025 | 1,417.00 | 1,440.00 | 1,387.00 | 1,413.00 | 1,413.00 | 3,725 |
| May 13, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 330 |
| May 12, 2025 | 1,420.00 | 1,426.00 | 1,385.00 | 1,417.00 | 1,417.00 | 5,278 |
| May 11, 2025 | 1,418.00 | 1,423.00 | 1,418.00 | 1,420.00 | 1,420.00 | 676 |
| May 8, 2025 | 1,403.00 | 1,438.00 | 1,403.00 | 1,418.00 | 1,418.00 | 863 |
| May 7, 2025 | 1,460.00 | 1,460.00 | 1,397.00 | 1,403.00 | 1,403.00 | 14,756 |
| May 6, 2025 | 1,462.00 | 1,462.00 | 1,435.00 | 1,460.00 | 1,460.00 | 6,416 |
| May 5, 2025 | 1,508.00 | 1,508.00 | 1,449.00 | 1,462.00 | 1,462.00 | 230 |
| May 4, 2025 | 1,508.00 | 1,510.00 | 1,507.00 | 1,508.00 | 1,508.00 | 4,758 |
| Apr 29, 2025 | 1,470.00 | 1,510.00 | 1,435.00 | 1,508.00 | 1,508.00 | 3,088 |
| Apr 28, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 159 |
| Apr 27, 2025 | 1,426.00 | 1,470.00 | 1,433.00 | 1,470.00 | 1,470.00 | 10,498 |
| Apr 24, 2025 | 1,402.00 | 1,439.00 | 1,439.00 | 1,426.00 | 1,426.00 | 97 |
| Apr 23, 2025 | 1,382.00 | 1,412.00 | 1,389.00 | 1,402.00 | 1,402.00 | 9,489 |
| Apr 22, 2025 | 1,381.00 | 1,383.00 | 1,380.00 | 1,382.00 | 1,382.00 | 1,847 |
| Apr 21, 2025 | 1,374.00 | 1,388.00 | 1,338.00 | 1,381.00 | 1,381.00 | 3,897 |
| Apr 20, 2025 | 1,385.00 | 1,389.00 | 1,342.00 | 1,388.00 | 1,388.00 | 3,204 |
| Apr 17, 2025 | 1,386.00 | 1,387.00 | 1,338.00 | 1,385.00 | 1,385.00 | 1,668 |
| Apr 16, 2025 | 1,386.00 | 1,406.00 | 1,379.00 | 1,386.00 | 1,386.00 | 6,107 |
| Apr 15, 2025 | 1,388.00 | 1,385.00 | 1,385.00 | 1,386.00 | 1,386.00 | 89 |
| Apr 14, 2025 | 1,363.00 | 1,400.00 | 1,328.00 | 1,388.00 | 1,388.00 | 3,552 |
| Apr 10, 2025 | 1,337.00 | 1,364.00 | 1,337.00 | 1,363.00 | 1,363.00 | 3,585 |
| Apr 9, 2025 | 1,333.00 | 1,340.00 | 1,310.00 | 1,337.00 | 1,337.00 | 7,461 |
| Apr 8, 2025 | 23 Dividend | |||||
| Apr 8, 2025 | 1,320.00 | 1,376.00 | 1,321.00 | 1,340.00 | 1,340.00 | 10,575 |
| Apr 7, 2025 | 1,410.00 | 1,410.00 | 1,339.00 | 1,343.00 | 1,342.77 | 1,582 |
| Apr 6, 2025 | 1,500.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,409.76 | 10,337 |
| Apr 3, 2025 | 1,464.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,499.74 | 525 |
| Apr 2, 2025 | 1,480.00 | 1,470.00 | 1,451.00 | 1,464.00 | 1,463.75 | 3,884 |
| Apr 1, 2025 | 1,468.00 | 1,500.00 | 1,458.00 | 1,480.00 | 1,479.75 | 2,065 |
| Mar 31, 2025 | 1,470.00 | 1,480.00 | 1,459.00 | 1,468.00 | 1,467.75 | 3,553 |
| Mar 30, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,469.75 | 326 |
| Mar 27, 2025 | 1,471.00 | 1,471.00 | 1,470.00 | 1,470.00 | 1,469.75 | 1,174 |
| Mar 26, 2025 | 1,468.00 | 1,473.00 | 1,468.00 | 1,471.00 | 1,470.75 | 1,033 |
| Mar 25, 2025 | 1,442.00 | 1,470.00 | 1,453.00 | 1,468.00 | 1,467.75 | 8,863 |
| Mar 24, 2025 | 1,484.00 | 1,484.00 | 1,428.00 | 1,442.00 | 1,441.75 | 2,030 |
| Mar 23, 2025 | 1,550.00 | 1,550.00 | 1,470.00 | 1,484.00 | 1,483.75 | 1,096 |
| Mar 20, 2025 | 1,547.00 | 1,550.00 | 1,547.00 | 1,550.00 | 1,549.73 | 1,372 |
| Mar 19, 2025 | 1,538.00 | 1,550.00 | 1,521.00 | 1,547.00 | 1,546.74 | 26,120 |
| Mar 18, 2025 | 1,613.00 | 1,599.00 | 1,520.00 | 1,538.00 | 1,537.74 | 14,708 |
| Mar 17, 2025 | 1,588.00 | 1,630.00 | 1,589.00 | 1,613.00 | 1,612.72 | 1,094 |
| Mar 16, 2025 | 1,613.00 | 1,596.00 | 1,565.00 | 1,588.00 | 1,587.73 | 909 |
| Mar 13, 2025 | 1,612.00 | 1,623.00 | 1,610.00 | 1,613.00 | 1,612.72 | 2,580 |
| Mar 12, 2025 | 1,635.00 | 1,638.00 | 1,600.00 | 1,612.00 | 1,611.72 | 7,380 |
| Mar 11, 2025 | 1,714.00 | 1,714.00 | 1,623.00 | 1,635.00 | 1,634.72 | 216 |
| Mar 10, 2025 | 1,740.00 | 1,746.00 | 1,711.00 | 1,714.00 | 1,713.71 | 560 |
| Mar 9, 2025 | 1,750.00 | 1,754.00 | 1,727.00 | 1,740.00 | 1,739.70 | 1,177 |
| Mar 6, 2025 | 1,750.00 | 1,751.00 | 1,750.00 | 1,750.00 | 1,749.70 | 892 |
| Mar 5, 2025 | 1,723.00 | 1,771.00 | 1,722.00 | 1,750.00 | 1,749.70 | 1,007 |
| Mar 4, 2025 | 1,814.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,722.70 | 412 |
| Mar 3, 2025 | 1,804.00 | 1,820.00 | 1,809.00 | 1,814.00 | 1,813.69 | 1,052 |
| Mar 2, 2025 | 1,790.00 | 1,879.00 | 1,773.00 | 1,804.00 | 1,803.69 | 1,685 |
| Feb 27, 2025 | 1,761.00 | 1,790.00 | 1,751.00 | 1,790.00 | 1,789.69 | 8,074 |
| Feb 26, 2025 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,760.70 | 226 |
| Feb 25, 2025 | 1,779.00 | 1,774.00 | 1,743.00 | 1,761.00 | 1,760.70 | 1,025 |
| Feb 24, 2025 | 1,800.00 | 1,802.00 | 1,766.00 | 1,779.00 | 1,778.70 | 300 |
| Feb 23, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,799.69 | 449 |
| Feb 20, 2025 | 1,808.00 | 1,813.00 | 1,799.00 | 1,804.00 | 1,803.69 | 1,565 |
| Feb 19, 2025 | 1,798.00 | 1,820.00 | 1,797.00 | 1,808.00 | 1,807.69 | 1,603 |
| Feb 18, 2025 | 1,812.00 | 1,812.00 | 1,784.00 | 1,798.00 | 1,797.69 | 4,049 |
| Feb 17, 2025 | 1,879.00 | 1,879.00 | 1,760.00 | 1,762.00 | 1,761.70 | 21,065 |
| Feb 16, 2025 | 1,901.00 | 1,971.00 | 1,829.00 | 1,839.00 | 1,838.69 | 2,392 |
| Feb 13, 2025 | 1,900.00 | 1,902.00 | 1,900.00 | 1,901.00 | 1,900.67 | 1,735 |
| Feb 12, 2025 | 1,838.00 | 1,900.00 | 1,838.00 | 1,900.00 | 1,899.67 | 1,048 |
| Feb 11, 2025 | 1,849.00 | 1,849.00 | 1,837.00 | 1,838.00 | 1,837.69 | 1,210 |
| Feb 10, 2025 | 1,841.00 | 1,862.00 | 1,839.00 | 1,849.00 | 1,848.68 | 4,482 |
| Feb 9, 2025 | 1,833.00 | 1,850.00 | 1,821.00 | 1,841.00 | 1,840.68 | 742 |
| Feb 6, 2025 | 1,812.00 | 1,835.00 | 1,812.00 | 1,833.00 | 1,832.69 | 4,281 |
| Feb 5, 2025 | 1,801.00 | 1,820.00 | 1,800.00 | 1,812.00 | 1,811.69 | 2,839 |
| Feb 4, 2025 | 1,777.00 | 1,809.00 | 1,774.00 | 1,801.00 | 1,800.69 | 15,445 |
| Feb 3, 2025 | 1,790.00 | 1,790.00 | 1,674.00 | 1,777.00 | 1,776.70 | 5,122 |
| Feb 2, 2025 | 1,764.00 | 1,790.00 | 1,764.00 | 1,790.00 | 1,789.69 | 1,065 |
| Jan 30, 2025 | 1,757.00 | 1,793.00 | 1,757.00 | 1,764.00 | 1,763.70 | 21,919 |
| Jan 29, 2025 | 1,793.00 | 1,810.00 | 1,750.00 | 1,757.00 | 1,756.70 | 7,823 |
| Jan 28, 2025 | 1,773.00 | 1,798.00 | 1,772.00 | 1,793.00 | 1,792.69 | 1,108 |
| Jan 27, 2025 | 1,798.00 | 1,798.00 | 1,750.00 | 1,773.00 | 1,772.70 | 3,762 |
| Jan 26, 2025 | 1,797.00 | 1,797.00 | 1,790.00 | 1,797.00 | 1,796.69 | 1,535 |
| Jan 23, 2025 | 1,720.00 | 1,799.00 | 1,720.00 | 1,797.00 | 1,796.69 | 2,049 |
| Jan 22, 2025 | 1,747.00 | 1,747.00 | 1,697.00 | 1,720.00 | 1,719.71 | 5,345 |
| Jan 21, 2025 | 1,651.00 | 1,738.00 | 1,651.00 | 1,697.00 | 1,696.71 | 1,206 |
| Jan 20, 2025 | 1,656.00 | 1,698.00 | 1,630.00 | 1,651.00 | 1,650.72 | 18,152 |
| Jan 19, 2025 | 1,605.00 | 1,680.00 | 1,650.00 | 1,656.00 | 1,655.72 | 17,445 |
| Jan 16, 2025 | 1,532.00 | 1,630.00 | 1,532.00 | 1,605.00 | 1,604.73 | 12,316 |
| Jan 15, 2025 | 1,502.00 | 1,580.00 | 1,502.00 | 1,532.00 | 1,531.74 | 1,206 |
| Jan 14, 2025 | 1,493.00 | 1,515.00 | 1,492.00 | 1,502.00 | 1,501.74 | 20,623 |
| Jan 13, 2025 | 1,474.00 | 1,502.00 | 1,472.00 | 1,493.00 | 1,492.74 | 3,814 |
| Jan 12, 2025 | 1,462.00 | 1,476.00 | 1,460.00 | 1,474.00 | 1,473.75 | 3,608 |
| Jan 9, 2025 | 1,484.00 | 1,553.00 | 1,451.00 | 1,462.00 | 1,461.75 | 2,816 |
| Jan 8, 2025 | 1,484.00 | 1,514.00 | 1,458.00 | 1,484.00 | 1,483.75 | 3,976 |
| Jan 7, 2025 | 1,466.00 | 1,500.00 | 1,461.00 | 1,484.00 | 1,483.75 | 3,541 |
| Jan 6, 2025 | 1,464.00 | 1,500.00 | 1,449.00 | 1,466.00 | 1,465.75 | 7,246 |
| Jan 5, 2025 | 1,484.00 | 1,484.00 | 1,450.00 | 1,464.00 | 1,463.75 | 5,894 |
| Jan 2, 2025 | 1,478.00 | 1,499.00 | 1,401.00 | 1,484.00 | 1,483.75 | 15,554 |
| Jan 1, 2025 | 1,450.00 | 1,533.00 | 1,451.00 | 1,478.00 | 1,477.75 | 5,290 |
| Dec 31, 2024 | 1,429.00 | 1,450.00 | 1,429.00 | 1,450.00 | 1,449.75 | 1,126 |
| Dec 30, 2024 | 1,411.00 | 1,450.00 | 1,410.00 | 1,429.00 | 1,428.76 | 1,658 |
| Dec 29, 2024 | 1,440.00 | 1,440.00 | 1,364.00 | 1,411.00 | 1,410.76 | 2,474 |
| Dec 26, 2024 | 1,420.00 | 1,443.00 | 1,384.00 | 1,440.00 | 1,439.75 | 1,117 |
| Dec 25, 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.76 | 1,430 |
| Dec 24, 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.76 | 1,432 |
| Dec 23, 2024 | 1,450.00 | 1,450.00 | 1,330.00 | 1,367.00 | 1,366.77 | 18,439 |
| Dec 22, 2024 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.75 | 1,922 |
| Dec 19, 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.74 | 1,196 |
| Dec 18, 2024 | 1,496.00 | 1,496.00 | 1,490.00 | 1,490.00 | 1,489.74 | 2,161 |
| Dec 17, 2024 | 1,470.00 | 1,541.00 | 1,468.00 | 1,496.00 | 1,495.74 | 5,651 |
| Dec 16, 2024 | 1,452.00 | 1,480.00 | 1,420.00 | 1,470.00 | 1,469.75 | 2,005 |
| Dec 15, 2024 | 1,452.00 | 1,453.00 | 1,452.00 | 1,452.00 | 1,451.75 | 1,064 |
| Dec 12, 2024 | 1,429.00 | 1,487.00 | 1,428.00 | 1,452.00 | 1,451.75 | 4,752 |
| Dec 11, 2024 | 1,414.00 | 1,440.00 | 1,414.00 | 1,429.00 | 1,428.76 | 2,125 |
| Dec 10, 2024 | 1,357.00 | 1,420.00 | 1,357.00 | 1,414.00 | 1,413.76 | 2,058 |
| Dec 9, 2024 | 1,316.00 | 1,372.00 | 1,316.00 | 1,357.00 | 1,356.77 | 3,093 |
| Dec 8, 2024 | 1,340.00 | 1,340.00 | 1,300.00 | 1,316.00 | 1,315.77 | 2,862 |
| Dec 5, 2024 | 1,230.00 | 1,337.00 | 1,230.00 | 1,316.00 | 1,315.77 | 1,836 |
| Dec 4, 2024 | 1,262.00 | 1,274.00 | 1,249.00 | 1,268.00 | 1,267.78 | 2,174 |
| Dec 3, 2024 | 1,248.00 | 1,309.00 | 1,250.00 | 1,262.00 | 1,261.78 | 11,386 |
| Dec 2, 2024 | 1,190.00 | 1,293.00 | 1,190.00 | 1,248.00 | 1,247.79 | 3,078 |
| Dec 1, 2024 | 1,197.00 | 1,194.00 | 1,185.00 | 1,190.00 | 1,189.80 | 1,105 |
| Nov 28, 2024 | 1,201.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,196.80 | 1,510 |
| Nov 27, 2024 | 1,180.00 | 1,217.00 | 1,197.00 | 1,201.00 | 1,200.79 | 11,205 |
| Nov 26, 2024 | 1,170.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,179.80 | 313 |
| Nov 25, 2024 | 1,145.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,169.80 | 725 |
| Nov 24, 2024 | 1,109.00 | 1,145.00 | 1,109.00 | 1,145.00 | 1,144.80 | 485 |
| Nov 21, 2024 | 1,100.00 | 1,144.00 | 1,099.00 | 1,109.00 | 1,108.81 | 4,416 |
| Nov 20, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.81 | 107 |
| Nov 19, 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.81 | 756 |
| Nov 18, 2024 | 1,103.00 | 1,103.00 | 1,098.00 | 1,099.00 | 1,098.81 | 811 |
| Nov 17, 2024 | 1,102.00 | 1,103.00 | 1,102.00 | 1,103.00 | 1,102.81 | 370 |
| Nov 14, 2024 | 1,052.00 | 1,104.00 | 1,104.00 | 1,102.00 | 1,101.81 | 174 |
| Nov 13, 2024 | 1,021.00 | 1,061.00 | 1,030.00 | 1,052.00 | 1,051.82 | 223 |
| Nov 12, 2024 | 1,015.00 | 1,041.00 | 1,016.00 | 1,021.00 | 1,020.83 | 22,202 |
| Nov 11, 2024 | 1,023.00 | 1,058.00 | 990.80 | 1,015.00 | 1,014.83 | 20,117 |
| Nov 10, 2024 | 1,017.00 | 1,043.00 | 1,007.00 | 1,023.00 | 1,022.82 | 3,763 |
| Nov 7, 2024 | 1,056.00 | 1,064.00 | 1,008.00 | 1,017.00 | 1,016.83 | 3,188 |
| Nov 6, 2024 | 1,087.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,055.82 | 500 |
| Nov 5, 2024 | 1,098.00 | 1,099.00 | 1,057.00 | 1,087.00 | 1,086.81 | 893 |
| Nov 4, 2024 | 1,135.00 | 1,133.00 | 1,077.00 | 1,098.00 | 1,097.81 | 1,360 |
| Nov 3, 2024 | 1,124.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,134.81 | 316 |
| Oct 31, 2024 | 1,100.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,123.81 | 392 |
| Oct 30, 2024 | 1,072.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.81 | 513 |
| Oct 29, 2024 | 1,078.00 | 1,075.00 | 1,069.00 | 1,072.00 | 1,071.82 | 2,254 |
| Oct 28, 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,077.82 | 324 |
| Oct 27, 2024 | 1,104.00 | 1,094.00 | 1,048.00 | 1,078.00 | 1,077.82 | 212 |
| Oct 22, 2024 | 1,051.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,103.81 | 305 |
| Oct 21, 2024 | 1,047.00 | 1,060.00 | 1,015.00 | 1,051.00 | 1,050.82 | 156 |
| Oct 20, 2024 | 1,045.00 | 1,059.00 | 1,016.00 | 1,047.00 | 1,046.82 | 3,617 |
| Oct 15, 2024 | 1,015.00 | 1,064.00 | 1,015.00 | 1,045.00 | 1,044.82 | 1,019 |
| Oct 14, 2024 | 982.60 | 1,018.00 | 982.60 | 1,015.00 | 1,014.83 | 178 |
| Oct 13, 2024 | 976.10 | 990.00 | 980.00 | 982.60 | 982.43 | 2,048 |
| Oct 10, 2024 | 999.30 | 999.30 | 976.00 | 976.10 | 975.93 | 251 |
| Oct 9, 2024 | 1,000.00 | 1,000.00 | 986.10 | 999.30 | 999.13 | 544 |
| Oct 8, 2024 | 1,004.00 | 1,004.00 | 985.00 | 1,000.00 | 999.83 | 9,607 |
| Oct 7, 2024 | 1,056.00 | 1,056.00 | 981.60 | 1,004.00 | 1,003.83 | 2,832 |
| Oct 6, 2024 | 1,245.00 | 1,245.00 | 1,040.00 | 1,077.00 | 1,076.82 | 5,209 |
| Oct 1, 2024 | 1,030.00 | 993.00 | 993.00 | 1,005.00 | 1,004.83 | 127 |
| Sep 30, 2024 | 1,049.00 | 1,049.00 | 1,010.00 | 1,030.00 | 1,029.82 | 463 |
| Sep 29, 2024 | 1,041.00 | 1,046.00 | 1,041.00 | 1,042.00 | 1,041.82 | 32 |
| Sep 26, 2024 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,008.83 | - |
| Sep 25, 2024 | 1,049.00 | 1,049.00 | 1,002.00 | 1,009.00 | 1,008.83 | 665 |
| Sep 24, 2024 | 965.70 | 984.00 | 960.90 | 975.60 | 975.43 | 11,757 |
| Sep 23, 2024 | 965.70 | 965.70 | 965.70 | 965.70 | 965.53 | 58 |
| Sep 22, 2024 | 965.70 | 965.80 | 965.70 | 965.70 | 965.53 | 3,188 |
| Sep 19, 2024 | 981.60 | 981.60 | 965.00 | 965.70 | 965.53 | 1,028 |
| Sep 18, 2024 | 996.40 | 996.40 | 966.50 | 981.60 | 981.43 | 103 |
| Sep 17, 2024 | 1,019.00 | 1,019.00 | 980.10 | 996.40 | 996.23 | 163 |
| Sep 16, 2024 | 1,025.00 | 1,025.00 | 1,001.00 | 1,019.00 | 1,018.83 | 48 |
| Sep 15, 2024 | 1,044.00 | 1,044.00 | 1,018.00 | 1,025.00 | 1,024.82 | 616 |
| Sep 12, 2024 | 1,045.00 | 1,045.00 | 1,038.00 | 1,040.00 | 1,039.82 | 3,877 |
| Sep 11, 2024 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,040.82 | 101 |
| Sep 10, 2024 | 1,039.00 | 1,047.00 | 1,047.00 | 1,041.00 | 1,040.82 | 51 |
| Sep 9, 2024 | 1,043.00 | 1,066.00 | 1,043.00 | 1,039.00 | 1,038.82 | 110 |
| Sep 8, 2024 | 30.000002 Dividend | |||||
| Sep 8, 2024 | 1,043.00 | 1,043.00 | 1,013.00 | 1,018.00 | 1,017.83 | 311 |
| Sep 5, 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,046.52 | - |
| Sep 4, 2024 | 1,064.00 | 1,060.00 | 1,040.00 | 1,047.00 | 1,046.52 | 1,054 |
| Sep 3, 2024 | 1,066.00 | 1,068.00 | 1,055.00 | 1,064.00 | 1,063.51 | 286 |
| Sep 2, 2024 | 1,092.00 | 1,081.00 | 1,059.00 | 1,066.00 | 1,065.51 | 749 |
| Sep 1, 2024 | 1,096.00 | 1,096.00 | 1,081.00 | 1,092.00 | 1,091.50 | 97 |
| Aug 29, 2024 | 1,095.00 | 1,107.00 | 1,090.00 | 1,096.00 | 1,095.50 | 1,166 |
| Aug 28, 2024 | 1,038.00 | 1,126.00 | 1,038.00 | 1,082.00 | 1,081.50 | 2,471 |
| Aug 27, 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,037.52 | 1,328 |
| Aug 26, 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,013.54 | 123 |
| Aug 25, 2024 | 988.60 | 1,030.00 | 1,004.00 | 1,014.00 | 1,013.54 | 3,875 |
| Aug 22, 2024 | 971.10 | 994.50 | 972.00 | 988.60 | 988.15 | 395 |
| Aug 21, 2024 | 923.20 | 997.00 | 923.20 | 971.10 | 970.66 | 13,912 |
| Aug 20, 2024 | 919.20 | 936.70 | 919.20 | 923.20 | 922.78 | 276 |
| Aug 19, 2024 | 938.70 | 938.70 | 918.00 | 919.20 | 918.78 | 771 |
| Aug 18, 2024 | 908.00 | 940.00 | 908.00 | 938.70 | 938.27 | 3,630 |
| Aug 15, 2024 | 923.70 | 926.00 | 886.00 | 908.00 | 907.58 | 2,590 |
| Aug 14, 2024 | 915.80 | 923.80 | 915.80 | 923.70 | 923.28 | 296 |
| Aug 12, 2024 | 931.90 | 920.80 | 913.00 | 915.80 | 915.38 | 723 |
| Aug 11, 2024 | 940.30 | 920.00 | 920.00 | 931.90 | 931.47 | 87 |
| Aug 8, 2024 | 938.00 | 943.00 | 938.00 | 940.30 | 939.87 | 6,262 |
| Aug 7, 2024 | 912.80 | 940.00 | 906.50 | 938.00 | 937.57 | 5,231 |
| Aug 6, 2024 | 903.30 | 925.30 | 903.30 | 912.80 | 912.38 | 1,563 |
| Aug 5, 2024 | 917.10 | 933.20 | 902.00 | 903.30 | 902.89 | 2,018 |
| Aug 4, 2024 | 921.60 | 933.30 | 900.00 | 917.10 | 916.68 | 4,138 |
| Aug 1, 2024 | 968.00 | 970.10 | 921.60 | 921.60 | 921.18 | 15,902 |
| Jul 31, 2024 | 970.20 | 968.00 | 968.00 | 968.00 | 967.56 | 546 |
| Jul 30, 2024 | 970.00 | 970.50 | 970.00 | 970.20 | 969.76 | 1,289 |
| Jul 29, 2024 | 977.00 | 987.00 | 970.00 | 970.00 | 969.56 | 4,759 |
| Jul 28, 2024 | 980.00 | 980.00 | 963.10 | 977.00 | 976.55 | 2,335 |
| Jul 25, 2024 | 979.70 | 986.50 | 979.40 | 980.00 | 979.55 | 1,660 |
| Jul 24, 2024 | 961.60 | 980.20 | 961.60 | 979.70 | 979.25 | 218 |
| Jul 23, 2024 | 963.90 | 962.10 | 960.30 | 961.60 | 961.16 | 6,343 |
| Jul 22, 2024 | 960.90 | 970.20 | 962.00 | 963.90 | 963.46 | 2,207 |
| Jul 21, 2024 | 960.00 | 971.40 | 960.00 | 960.90 | 960.46 | 3,103 |
| Jul 18, 2024 | 979.40 | 979.40 | 965.00 | 971.40 | 970.96 | 4,477 |
| Jul 17, 2024 | 973.70 | 980.20 | 973.70 | 979.40 | 978.95 | 184 |
| Jul 16, 2024 | 988.20 | 978.40 | 972.00 | 973.70 | 973.25 | 560 |
| Jul 15, 2024 | 1,016.00 | 1,016.00 | 984.10 | 988.20 | 987.75 | 12,602 |
| Jul 14, 2024 | 997.30 | 1,030.00 | 997.30 | 1,016.00 | 1,015.53 | 1,032 |
| Jul 11, 2024 | 972.00 | 1,000.00 | 972.00 | 997.30 | 996.84 | 3,079 |
| Jul 10, 2024 | 983.80 | 983.80 | 972.00 | 972.00 | 971.56 | 4,029 |
| Jul 9, 2024 | 996.00 | 980.30 | 980.30 | 983.80 | 983.35 | 163 |
| Jul 8, 2024 | 983.90 | 1,001.00 | 983.90 | 996.00 | 995.54 | 419 |
| Jul 7, 2024 | 980.00 | 1,009.00 | 980.00 | 983.90 | 983.45 | 5,183 |
| Jul 4, 2024 | 961.00 | 983.20 | 961.00 | 980.00 | 979.55 | 385 |
| Jul 3, 2024 | 960.00 | 963.00 | 960.00 | 961.00 | 960.56 | 3,376 |
| Jul 2, 2024 | 969.00 | 969.00 | 960.00 | 960.00 | 959.56 | 386 |
| Jul 1, 2024 | 970.00 | 990.60 | 960.10 | 969.00 | 968.56 | 889 |
| Jun 30, 2024 | 970.00 | 970.60 | 969.90 | 970.00 | 969.56 | 2,954 |
| Jun 27, 2024 | 970.20 | 970.20 | 970.00 | 970.00 | 969.56 | 855 |
| Jun 26, 2024 | 978.90 | 978.90 | 968.20 | 970.20 | 969.76 | 847 |
| Jun 25, 2024 | 984.60 | 980.40 | 975.10 | 978.90 | 978.45 | 926 |
| Jun 24, 2024 | 985.20 | 985.20 | 980.00 | 984.60 | 984.15 | 5,867 |
| Jun 23, 2024 | 994.30 | 985.70 | 985.00 | 985.20 | 984.75 | 305 |
| Jun 20, 2024 | 999.00 | 995.10 | 991.00 | 994.30 | 993.84 | 21,472 |
| Jun 19, 2024 | 1,000.00 | 1,001.00 | 990.50 | 999.00 | 998.54 | 70,052 |
| Jun 18, 2024 | 1,013.00 | 1,005.00 | 1,003.00 | 1,003.00 | 1,002.54 | 2,660 |
| Jun 17, 2024 | 1,015.00 | 1,017.00 | 1,002.00 | 1,013.00 | 1,012.54 | 2,544 |
| Jun 16, 2024 | 1,011.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,014.54 | 21,256 |
| Jun 13, 2024 | 1,015.00 | 1,008.00 | 1,008.00 | 1,011.00 | 1,010.54 | 108 |
| Jun 10, 2024 | 1,020.00 | 1,016.00 | 1,015.00 | 1,015.00 | 1,014.54 | 6,671 |
| Jun 9, 2024 | 1,025.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,019.53 | 19,853 |
| Jun 6, 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.53 | 75 |
| Jun 5, 2024 | 1,018.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,024.53 | 24,309 |
| Jun 4, 2024 | 1,027.00 | 1,035.00 | 1,012.00 | 1,018.00 | 1,017.53 | 576 |
| Jun 3, 2024 | 1,028.00 | 1,030.00 | 1,010.00 | 1,027.00 | 1,026.53 | 3,074 |
| Jun 2, 2024 | 1,032.00 | 1,032.00 | 1,022.00 | 1,028.00 | 1,027.53 | 3,009 |
| May 30, 2024 | 1,033.00 | 1,049.00 | 1,022.00 | 1,032.00 | 1,031.53 | 20,031 |
| May 29, 2024 | 1,036.00 | 1,035.00 | 1,032.00 | 1,033.00 | 1,032.53 | 505 |