Tel Aviv - Delayed Quote ILA
Elspec Engineering Ltd (ELSPC.TA)
595.40
-7.40
(-1.23%)
As of 11:30:33 AM GMT+3. Market Open.
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 5, 2025 | 595.20 | 595.70 | 595.20 | 595.40 | 595.40 | 688 |
| May 4, 2025 | 602.80 | 604.00 | 593.10 | 602.80 | 602.80 | 3,775 |
| Apr 29, 2025 | 604.80 | 605.40 | 601.10 | 602.80 | 602.80 | 2,858 |
| Apr 28, 2025 | 623.90 | 615.00 | 601.10 | 604.80 | 604.80 | 18,983 |
| Apr 27, 2025 | 620.50 | 626.20 | 620.40 | 623.90 | 623.90 | 1,351 |
| Apr 24, 2025 | 658.00 | 658.00 | 618.00 | 635.70 | 635.70 | 1,247 |
| Apr 23, 2025 | 658.20 | 658.20 | 633.60 | 642.40 | 642.40 | 7,292 |
| Apr 22, 2025 | 658.20 | 658.20 | 658.20 | 658.20 | 658.20 | 47 |
| Apr 21, 2025 | 643.90 | 658.20 | 658.20 | 658.20 | 658.20 | 782 |
| Apr 20, 2025 | 641.80 | 644.00 | 643.70 | 643.90 | 643.90 | 5,085 |
| Apr 17, 2025 | 638.80 | 646.80 | 646.80 | 641.80 | 641.80 | 123 |
| Apr 16, 2025 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 501 |
| Apr 15, 2025 | 631.80 | 646.80 | 638.30 | 638.80 | 638.80 | 1,667 |
| Apr 14, 2025 | 618.60 | 643.50 | 623.50 | 631.80 | 631.80 | 1,854 |
| Apr 10, 2025 | 610.00 | 644.70 | 599.80 | 618.60 | 618.60 | 3,548 |
| Apr 9, 2025 | 599.70 | 599.70 | 599.70 | 599.70 | 599.70 | 37 |
| Apr 8, 2025 | 594.10 | 599.90 | 599.50 | 599.70 | 599.70 | 2,220 |
| Apr 7, 2025 | 592.50 | 596.00 | 550.40 | 594.10 | 594.10 | 14,413 |
| Apr 6, 2025 | 595.50 | 571.20 | 571.20 | 592.50 | 592.50 | 41 |
| Apr 3, 2025 | 595.60 | 595.60 | 595.50 | 595.50 | 595.50 | 614 |
| Apr 2, 2025 | 599.00 | 613.00 | 570.00 | 595.60 | 595.60 | 17,661 |
| Apr 1, 2025 | 598.90 | 600.00 | 598.80 | 599.00 | 599.00 | 18,976 |
| Mar 31, 2025 | 618.00 | 612.90 | 586.00 | 598.90 | 598.90 | 13,914 |
| Mar 30, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 44 |
| Mar 27, 2025 | 618.20 | 622.00 | 605.10 | 618.00 | 618.00 | 11,532 |
| Mar 26, 2025 | 648.70 | 670.00 | 610.00 | 618.20 | 618.20 | 22,092 |
| Mar 25, 2025 | 771.00 | 771.00 | 643.00 | 648.70 | 648.70 | 134,791 |
| Mar 24, 2025 | 797.00 | 816.40 | 771.00 | 785.60 | 785.60 | 3,434 |
| Mar 23, 2025 | 846.20 | 840.00 | 783.30 | 797.00 | 797.00 | 9,555 |
| Mar 20, 2025 | 824.00 | 865.10 | 824.00 | 846.20 | 846.20 | 137 |
| Mar 19, 2025 | 858.20 | 878.80 | 817.60 | 844.50 | 844.50 | 3,940 |
| Mar 18, 2025 | 874.40 | 867.00 | 825.00 | 858.20 | 858.20 | 9,930 |
| Mar 17, 2025 | 878.90 | 897.20 | 872.00 | 874.40 | 874.40 | 2,829 |
| Mar 16, 2025 | 889.80 | 897.30 | 860.20 | 878.90 | 878.90 | 4,852 |
| Mar 13, 2025 | 889.30 | 894.00 | 867.20 | 889.80 | 889.80 | 65 |
| Mar 12, 2025 | 865.80 | 897.30 | 880.00 | 889.30 | 889.30 | 1,351 |
| Mar 11, 2025 | 885.80 | 885.70 | 809.70 | 865.80 | 865.80 | 9,837 |
| Mar 10, 2025 | 897.40 | 912.40 | 879.10 | 885.80 | 885.80 | 765 |
| Mar 9, 2025 | 886.50 | 914.00 | 891.00 | 897.40 | 897.40 | 3,633 |
| Mar 6, 2025 | 887.30 | 887.40 | 883.50 | 886.50 | 886.50 | 3,149 |
| Mar 5, 2025 | 887.50 | 894.50 | 883.90 | 887.30 | 887.30 | 4,355 |
| Mar 4, 2025 | 894.50 | 917.80 | 863.30 | 887.50 | 887.50 | 2,620 |
| Mar 3, 2025 | 886.00 | 915.00 | 860.40 | 894.50 | 894.50 | 4,079 |
| Mar 2, 2025 | 865.40 | 888.80 | 865.50 | 886.00 | 886.00 | 2,218 |
| Feb 27, 2025 | 886.50 | 906.90 | 832.00 | 865.40 | 865.40 | 11,544 |
| Feb 26, 2025 | 863.20 | 908.90 | 860.00 | 886.50 | 886.50 | 2,656 |
| Feb 25, 2025 | 895.20 | 898.50 | 840.10 | 863.20 | 863.20 | 7,231 |
| Feb 24, 2025 | 924.80 | 924.80 | 845.00 | 895.20 | 895.20 | 9,735 |
| Feb 23, 2025 | 961.60 | 940.00 | 916.00 | 924.80 | 924.80 | 2,804 |
| Feb 20, 2025 | 975.50 | 986.80 | 959.00 | 961.60 | 961.60 | 4,111 |
| Feb 19, 2025 | 984.80 | 987.00 | 955.00 | 975.50 | 975.50 | 13,402 |
| Feb 18, 2025 | 963.90 | 986.10 | 981.80 | 984.80 | 984.80 | 7,425 |
| Feb 17, 2025 | 940.00 | 986.90 | 936.70 | 963.90 | 963.90 | 7,740 |
| Feb 16, 2025 | 930.20 | 947.30 | 938.00 | 940.00 | 940.00 | 3,283 |
| Feb 13, 2025 | 920.90 | 941.40 | 896.70 | 930.20 | 930.20 | 9,636 |
| Feb 12, 2025 | 960.60 | 960.60 | 898.70 | 920.90 | 920.90 | 5,754 |
| Feb 11, 2025 | 959.00 | 986.00 | 937.90 | 960.60 | 960.60 | 2,035 |
| Feb 10, 2025 | 972.40 | 979.70 | 953.50 | 959.00 | 959.00 | 1,943 |
| Feb 9, 2025 | 968.60 | 986.00 | 933.50 | 972.40 | 972.40 | 9,013 |
| Feb 6, 2025 | 930.00 | 975.90 | 930.00 | 968.60 | 968.60 | 19,624 |
| Feb 5, 2025 | 929.20 | 973.00 | 922.70 | 935.80 | 935.80 | 13,652 |
| Feb 4, 2025 | 919.30 | 945.00 | 917.20 | 929.20 | 929.20 | 13,931 |
| Feb 3, 2025 | 917.40 | 938.00 | 908.70 | 919.30 | 919.30 | 7,558 |
| Feb 2, 2025 | 807.00 | 970.00 | 830.00 | 917.40 | 917.40 | 255,008 |
| Jan 30, 2025 | 809.60 | 807.00 | 807.00 | 807.00 | 807.00 | 2,242 |
| Jan 29, 2025 | 809.40 | 811.00 | 811.00 | 809.60 | 809.60 | 26 |
| Jan 28, 2025 | 813.10 | 813.10 | 806.70 | 809.40 | 809.40 | 4,052 |
| Jan 27, 2025 | 824.40 | 824.00 | 713.80 | 813.10 | 813.10 | 6,085 |
| Jan 26, 2025 | 826.60 | 827.50 | 815.00 | 824.40 | 824.40 | 14,957 |
| Jan 23, 2025 | 818.60 | 829.90 | 817.90 | 826.60 | 826.60 | 5,078 |
| Jan 22, 2025 | 800.00 | 828.00 | 784.20 | 818.60 | 818.60 | 3,221 |
| Jan 21, 2025 | 786.40 | 816.00 | 799.00 | 800.00 | 800.00 | 13,314 |
| Jan 20, 2025 | 790.00 | 798.90 | 768.80 | 786.40 | 786.40 | 796 |
| Jan 19, 2025 | 774.60 | 800.00 | 774.60 | 790.00 | 790.00 | 1,524 |
| Jan 16, 2025 | 749.50 | 789.90 | 768.00 | 774.60 | 774.60 | 2,935 |
| Jan 15, 2025 | 770.00 | 797.90 | 728.00 | 749.50 | 749.50 | 43,156 |
| Jan 14, 2025 | 757.40 | 807.00 | 770.00 | 770.00 | 770.00 | 15,571 |
| Jan 13, 2025 | 756.70 | 770.00 | 750.00 | 757.40 | 757.40 | 21,421 |
| Jan 12, 2025 | 789.30 | 801.10 | 750.00 | 756.70 | 756.70 | 16,036 |
| Jan 9, 2025 | 802.20 | 814.90 | 787.80 | 789.30 | 789.30 | 17,645 |
| Jan 8, 2025 | 801.00 | 814.70 | 794.00 | 802.20 | 802.20 | 2,560 |
| Jan 7, 2025 | 803.10 | 814.90 | 790.00 | 801.00 | 801.00 | 12,728 |
| Jan 6, 2025 | 780.90 | 808.50 | 786.40 | 803.10 | 803.10 | 15,744 |
| Jan 5, 2025 | 790.80 | 791.00 | 770.00 | 780.90 | 780.90 | 6,949 |
| Jan 2, 2025 | 775.10 | 796.00 | 750.00 | 790.80 | 790.80 | 22,863 |
| Jan 1, 2025 | 749.40 | 812.20 | 767.60 | 775.10 | 775.10 | 16,783 |
| Dec 31, 2024 | 745.60 | 763.80 | 727.50 | 749.40 | 749.40 | 30,177 |
| Dec 30, 2024 | 754.90 | 765.60 | 728.80 | 745.60 | 745.60 | 8,508 |
| Dec 29, 2024 | 762.90 | 807.30 | 730.20 | 754.90 | 754.90 | 5,746 |
| Dec 26, 2024 | 783.80 | 798.00 | 750.00 | 762.90 | 762.90 | 4,567 |
| Dec 25, 2024 | 791.90 | 800.00 | 780.80 | 783.80 | 783.80 | 3,202 |
| Dec 24, 2024 | 791.00 | 812.00 | 771.40 | 791.00 | 791.00 | 3,574 |
| Dec 23, 2024 | 796.10 | 797.10 | 774.50 | 792.80 | 792.80 | 3,652 |
| Dec 22, 2024 | 750.00 | 809.80 | 750.00 | 796.10 | 796.10 | 9,811 |
| Dec 19, 2024 | 819.40 | 780.70 | 741.00 | 760.10 | 760.10 | 13,001 |
| Dec 18, 2024 | 819.50 | 820.00 | 819.00 | 819.40 | 819.40 | 5,775 |
| Dec 17, 2024 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | 1,244 |
| Dec 16, 2024 | 812.60 | 820.00 | 812.60 | 819.50 | 819.50 | 242 |
| Dec 15, 2024 | 812.60 | 812.60 | 812.60 | 812.60 | 812.60 | 7,632 |
| Dec 12, 2024 | 800.00 | 817.90 | 800.00 | 812.60 | 812.60 | 2,989 |
| Dec 11, 2024 | 818.00 | 818.00 | 799.50 | 800.00 | 800.00 | 11,704 |
| Dec 10, 2024 | 817.40 | 821.00 | 817.40 | 818.60 | 818.60 | 1,282 |
| Dec 9, 2024 | 813.70 | 826.80 | 812.20 | 817.40 | 817.40 | 15,500 |
| Dec 8, 2024 | 825.10 | 825.10 | 806.00 | 813.70 | 813.70 | 8,494 |
| Dec 5, 2024 | 800.00 | 809.90 | 805.00 | 805.50 | 805.50 | 881 |
| Dec 4, 2024 | 794.00 | 807.00 | 794.10 | 800.00 | 800.00 | 11,762 |
| Dec 3, 2024 | 809.80 | 805.00 | 790.00 | 794.00 | 794.00 | 3,558 |
| Dec 2, 2024 | 793.30 | 810.00 | 793.20 | 809.80 | 809.80 | 28,336 |
| Dec 1, 2024 | 778.30 | 805.90 | 754.60 | 793.30 | 793.30 | 23,059 |
| Nov 28, 2024 | 748.00 | 795.00 | 766.20 | 778.30 | 778.30 | 4,655 |
| Nov 27, 2024 | 763.00 | 770.00 | 732.00 | 748.00 | 748.00 | 24,171 |
| Nov 26, 2024 | 770.70 | 780.60 | 740.00 | 765.00 | 765.00 | 8,860 |
| Nov 25, 2024 | 794.80 | 795.00 | 743.00 | 770.70 | 770.70 | 16,181 |
| Nov 24, 2024 | 786.70 | 810.00 | 768.90 | 794.80 | 794.80 | 7,998 |
| Nov 21, 2024 | 782.10 | 794.90 | 780.00 | 786.70 | 786.70 | 3,250 |
| Nov 20, 2024 | 786.50 | 786.40 | 759.00 | 782.10 | 782.10 | 1,869 |
| Nov 19, 2024 | 754.10 | 795.00 | 755.00 | 786.50 | 786.50 | 36,173 |
| Nov 18, 2024 | 741.40 | 769.00 | 734.50 | 754.10 | 754.10 | 15,703 |
| Nov 17, 2024 | 743.30 | 755.00 | 737.90 | 741.40 | 741.40 | 2,596 |
| Nov 14, 2024 | 736.50 | 750.00 | 733.10 | 743.30 | 743.30 | 19,701 |
| Nov 13, 2024 | 733.00 | 739.90 | 712.00 | 736.50 | 736.50 | 31,250 |
| Nov 12, 2024 | 711.60 | 736.00 | 729.70 | 733.00 | 733.00 | 12,221 |
| Nov 11, 2024 | 718.60 | 741.00 | 705.20 | 711.60 | 711.60 | 24,788 |
| Nov 10, 2024 | 718.60 | 725.00 | 718.50 | 718.60 | 718.60 | 24,805 |
| Nov 7, 2024 | 699.50 | 723.90 | 692.70 | 718.60 | 718.60 | 24,844 |
| Nov 6, 2024 | 685.60 | 702.10 | 695.50 | 699.50 | 699.50 | 15,426 |
| Nov 5, 2024 | 665.40 | 686.50 | 674.00 | 685.60 | 685.60 | 30,391 |
| Nov 4, 2024 | 650.00 | 670.00 | 645.60 | 665.40 | 665.40 | 34,707 |
| Nov 3, 2024 | 645.30 | 659.90 | 629.60 | 650.00 | 650.00 | 93,369 |
| Oct 31, 2024 | 638.30 | 666.50 | 627.60 | 645.30 | 645.30 | 77,126 |
| Oct 30, 2024 | 633.90 | 639.90 | 615.50 | 638.30 | 638.30 | 15,795 |
| Oct 29, 2024 | 612.90 | 641.20 | 599.90 | 633.90 | 633.90 | 37,101 |
| Oct 28, 2024 | 580.50 | 618.30 | 580.50 | 598.30 | 598.30 | 8,321 |
| Oct 27, 2024 | 580.00 | 594.00 | 575.00 | 580.50 | 580.50 | 39,300 |
| Oct 22, 2024 | 576.40 | 586.10 | 574.40 | 580.60 | 580.60 | 31,185 |
| Oct 21, 2024 | 580.00 | 580.00 | 570.00 | 576.40 | 576.40 | 3,267 |
| Oct 20, 2024 | 580.00 | 580.00 | 566.80 | 578.10 | 578.10 | 14,441 |
| Oct 15, 2024 | 563.40 | 572.00 | 560.00 | 572.00 | 572.00 | 17,377 |
| Oct 14, 2024 | 563.40 | 563.40 | 545.10 | 550.00 | 550.00 | 40,238 |
| Oct 13, 2024 | 554.40 | 564.90 | 550.00 | 550.00 | 550.00 | 7,515 |
| Oct 10, 2024 | 568.80 | 561.50 | 541.00 | 554.40 | 554.40 | 20,258 |
| Oct 9, 2024 | 569.00 | 570.00 | 559.50 | 568.80 | 568.80 | 14,073 |
| Oct 8, 2024 | 573.60 | 574.00 | 551.00 | 569.00 | 569.00 | 25,693 |
| Oct 7, 2024 | 573.60 | 573.60 | 573.00 | 573.60 | 573.60 | 23 |
| Oct 6, 2024 | 574.40 | 574.00 | 556.80 | 573.60 | 573.60 | 3,715 |
| Oct 1, 2024 | 575.30 | 579.00 | 568.00 | 574.40 | 574.40 | 10,629 |
| Sep 30, 2024 | 563.40 | 577.10 | 565.20 | 575.30 | 575.30 | 3,498 |
| Sep 29, 2024 | 566.80 | 572.00 | 555.10 | 563.40 | 563.40 | 7,351 |
| Sep 26, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Sep 25, 2024 | 519.50 | 541.80 | 531.00 | 540.00 | 540.00 | 341 |
| Sep 24, 2024 | 505.80 | 519.90 | 517.90 | 519.50 | 519.50 | 696 |
| Sep 23, 2024 | 515.00 | 510.00 | 504.00 | 505.80 | 505.80 | 14,536 |
| Sep 22, 2024 | 512.60 | 515.30 | 512.60 | 515.00 | 515.00 | 12,702 |
| Sep 19, 2024 | 514.80 | 512.70 | 509.10 | 512.60 | 512.60 | 412 |
| Sep 18, 2024 | 524.30 | 524.90 | 514.00 | 514.80 | 514.80 | 5,444 |
| Sep 17, 2024 | 547.00 | 547.00 | 522.60 | 524.30 | 524.30 | 32,072 |
| Sep 16, 2024 | 557.90 | 554.00 | 546.00 | 547.00 | 547.00 | 8,372 |
| Sep 15, 2024 | 558.00 | 558.00 | 553.20 | 557.90 | 557.90 | 4,286 |
| Sep 12, 2024 | 552.50 | 558.00 | 558.00 | 558.00 | 558.00 | 1,406 |
| Sep 11, 2024 | 552.60 | 552.60 | 542.50 | 552.50 | 552.50 | 6,642 |
| Sep 10, 2024 | 553.00 | 540.60 | 540.60 | 552.60 | 552.60 | 11 |
| Sep 9, 2024 | 550.00 | 553.20 | 537.80 | 553.00 | 553.00 | 35,738 |
| Sep 8, 2024 | 25.7422 Dividend | |||||
| Sep 8, 2024 | 542.50 | 555.00 | 543.10 | 550.00 | 550.00 | 13,166 |
| Sep 5, 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 580.74 | - |
| Sep 4, 2024 | 591.70 | 608.00 | 568.30 | 581.00 | 580.74 | 63,865 |
| Sep 3, 2024 | 612.30 | 612.30 | 588.00 | 591.70 | 591.44 | 10,468 |
| Sep 2, 2024 | 615.10 | 636.00 | 591.70 | 612.30 | 612.03 | 53,771 |
| Sep 1, 2024 | 595.70 | 640.00 | 595.70 | 615.10 | 614.83 | 33,862 |
| Aug 29, 2024 | 588.50 | 603.80 | 576.00 | 595.70 | 595.44 | 103,635 |
| Aug 28, 2024 | 514.70 | 543.00 | 515.00 | 535.80 | 535.56 | 25,895 |
| Aug 27, 2024 | 515.00 | 503.00 | 503.00 | 514.70 | 514.47 | 11 |
| Aug 26, 2024 | 514.00 | 515.00 | 515.00 | 515.00 | 514.77 | 1,822 |
| Aug 25, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 513.77 | 70 |
| Aug 22, 2024 | 515.00 | 501.00 | 501.00 | 514.00 | 513.77 | 29 |
| Aug 21, 2024 | 509.90 | 515.00 | 509.90 | 515.00 | 514.77 | 3,005 |
| Aug 20, 2024 | 511.80 | 515.00 | 495.20 | 509.90 | 509.67 | 4,178 |
| Aug 19, 2024 | 519.00 | 515.00 | 495.60 | 511.80 | 511.57 | 8,968 |
| Aug 18, 2024 | 497.70 | 520.00 | 518.00 | 519.00 | 518.77 | 611 |
| Aug 15, 2024 | 507.00 | 509.00 | 470.00 | 497.70 | 497.48 | 9,048 |
| Aug 14, 2024 | 504.30 | 507.00 | 507.00 | 507.00 | 506.78 | 4,129 |
| Aug 12, 2024 | 503.60 | 511.90 | 493.50 | 504.30 | 504.08 | 327 |
| Aug 11, 2024 | 507.00 | 508.00 | 501.00 | 503.60 | 503.38 | 4,802 |
| Aug 8, 2024 | 510.20 | 515.00 | 502.30 | 507.00 | 506.78 | 3,802 |
| Aug 7, 2024 | 495.10 | 518.00 | 490.00 | 510.20 | 509.97 | 8,696 |
| Aug 6, 2024 | 477.20 | 499.90 | 485.00 | 495.10 | 494.88 | 1,589 |
| Aug 5, 2024 | 496.60 | 494.20 | 476.20 | 477.20 | 476.99 | 1,807 |
| Aug 4, 2024 | 495.30 | 500.00 | 495.30 | 496.60 | 496.38 | 126 |
| Aug 1, 2024 | 500.30 | 499.90 | 476.10 | 495.30 | 495.08 | 9,924 |
| Jul 31, 2024 | 506.60 | 502.00 | 481.70 | 500.30 | 500.08 | 10,250 |
| Jul 30, 2024 | 522.90 | 512.00 | 501.90 | 506.60 | 506.38 | 8,237 |
| Jul 29, 2024 | 529.00 | 529.00 | 519.00 | 522.90 | 522.67 | 889 |
| Jul 28, 2024 | 517.00 | 555.40 | 514.50 | 529.00 | 528.77 | 3,068 |
| Jul 25, 2024 | 513.40 | 517.00 | 516.90 | 517.00 | 516.77 | 2,914 |
| Jul 24, 2024 | 499.50 | 520.10 | 499.50 | 513.40 | 513.17 | 9,189 |
| Jul 23, 2024 | 500.80 | 490.80 | 490.80 | 499.50 | 499.28 | 54 |
| Jul 22, 2024 | 497.00 | 507.00 | 507.00 | 500.80 | 500.58 | 165 |
| Jul 21, 2024 | 485.30 | 497.00 | 496.90 | 497.00 | 496.78 | 3,040 |
| Jul 18, 2024 | 485.30 | 485.30 | 485.30 | 485.30 | 485.08 | 5 |
| Jul 17, 2024 | 493.90 | 493.90 | 484.00 | 485.30 | 485.08 | 24,265 |
| Jul 16, 2024 | 494.00 | 494.20 | 471.00 | 493.90 | 493.68 | 5,784 |
| Jul 15, 2024 | 502.00 | 502.00 | 494.00 | 494.00 | 493.78 | 11,986 |
| Jul 14, 2024 | 493.90 | 502.00 | 502.00 | 494.00 | 493.78 | 6 |
| Jul 11, 2024 | 484.50 | 494.00 | 492.40 | 493.90 | 493.68 | 3,159 |
| Jul 10, 2024 | 478.00 | 485.00 | 484.00 | 484.50 | 484.29 | 4,686 |
| Jul 9, 2024 | 482.40 | 478.10 | 478.00 | 478.00 | 477.79 | 20,937 |
| Jul 8, 2024 | 498.50 | 498.90 | 475.40 | 482.40 | 482.19 | 5,713 |
| Jul 7, 2024 | 479.40 | 498.50 | 479.40 | 498.50 | 498.28 | 2,169 |
| Jul 4, 2024 | 450.50 | 500.00 | 450.50 | 479.40 | 479.19 | 11,909 |
| Jul 3, 2024 | 451.90 | 453.00 | 434.70 | 450.50 | 450.30 | 1,226 |
| Jul 2, 2024 | 458.70 | 455.10 | 440.00 | 451.90 | 451.70 | 914 |
| Jul 1, 2024 | 462.90 | 459.30 | 452.00 | 458.70 | 458.50 | 493 |
| Jun 30, 2024 | 463.00 | 463.00 | 462.80 | 462.90 | 462.69 | 662 |
| Jun 27, 2024 | 471.80 | 466.70 | 453.80 | 454.10 | 453.90 | 31,754 |
| Jun 26, 2024 | 477.80 | 475.00 | 469.00 | 471.80 | 471.59 | 5,034 |
| Jun 25, 2024 | 474.90 | 485.00 | 463.60 | 477.80 | 477.59 | 5,361 |
| Jun 24, 2024 | 475.00 | 475.00 | 448.00 | 474.90 | 474.69 | 4 |
| Jun 23, 2024 | 480.60 | 479.60 | 446.70 | 475.00 | 474.79 | 3,317 |
| Jun 20, 2024 | 499.10 | 500.00 | 464.90 | 480.60 | 480.39 | 12,746 |
| Jun 19, 2024 | 490.10 | 499.10 | 499.10 | 499.10 | 498.88 | 469 |
| Jun 18, 2024 | 499.50 | 492.10 | 490.00 | 490.10 | 489.88 | 4,856 |
| Jun 17, 2024 | 506.30 | 506.30 | 491.00 | 499.50 | 499.28 | 5,564 |
| Jun 16, 2024 | 510.40 | 455.10 | 455.10 | 506.30 | 506.08 | 28 |
| Jun 13, 2024 | 507.90 | 517.70 | 517.70 | 510.40 | 510.17 | 98 |
| Jun 10, 2024 | 508.90 | 508.90 | 507.90 | 507.90 | 507.67 | 9,332 |
| Jun 9, 2024 | 497.80 | 510.30 | 497.80 | 508.90 | 508.67 | 9,655 |
| Jun 6, 2024 | 505.90 | 502.00 | 485.00 | 497.80 | 497.58 | 314 |
| Jun 5, 2024 | 507.40 | 506.40 | 500.40 | 505.90 | 505.68 | 204 |
| Jun 4, 2024 | 515.00 | 515.00 | 506.70 | 507.40 | 507.18 | 351 |
| Jun 3, 2024 | 515.20 | 518.00 | 515.00 | 515.00 | 514.77 | 22,555 |
| Jun 2, 2024 | 520.80 | 520.80 | 515.00 | 515.20 | 514.97 | 6,561 |
| May 30, 2024 | 508.90 | 523.00 | 515.10 | 520.80 | 520.57 | 27,435 |
| May 29, 2024 | 519.00 | 514.00 | 500.00 | 508.90 | 508.67 | 33,945 |
| May 28, 2024 | 509.70 | 519.00 | 502.00 | 519.00 | 518.77 | 8,005 |
| May 27, 2024 | 513.60 | 508.00 | 500.20 | 509.70 | 509.47 | 164 |
| May 26, 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.37 | 22 |
| May 23, 2024 | 510.40 | 513.90 | 503.00 | 513.60 | 513.37 | 1,573 |
| May 22, 2024 | 511.40 | 511.00 | 503.00 | 510.40 | 510.17 | 740 |
| May 21, 2024 | 511.50 | 511.00 | 511.00 | 511.40 | 511.17 | 41 |
| May 20, 2024 | 514.60 | 500.20 | 500.20 | 511.50 | 511.27 | 74 |
| May 19, 2024 | 523.00 | 516.30 | 505.90 | 514.60 | 514.37 | 706 |
| May 16, 2024 | 519.30 | 530.00 | 515.70 | 523.00 | 522.77 | 4,065 |
| May 15, 2024 | 516.10 | 524.00 | 500.00 | 507.00 | 506.78 | 178,166 |
| May 12, 2024 | 531.60 | 522.00 | 515.00 | 516.10 | 515.87 | 11,864 |
| May 9, 2024 | 540.70 | 531.90 | 525.00 | 531.60 | 531.36 | 1,047 |
| May 8, 2024 | 553.00 | 553.00 | 553.00 | 540.70 | 540.46 | 22 |
| May 7, 2024 | 548.70 | 548.70 | 527.00 | 539.90 | 539.66 | 8,331 |
| May 6, 2024 | 569.10 | 550.10 | 540.70 | 548.70 | 548.46 | 8,423 |
| May 5, 2024 | 571.70 | 571.00 | 549.50 | 569.10 | 568.85 | 532 |