Tel Aviv - Delayed Quote ILA
I.B.I.- Managing & Underwriting Ltd (IBIU.TA)
850.00
+12.30
+(1.47%)
At close: April 23 at 5:24:34 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 23, 2025 | 837.70 | 850.00 | 850.00 | 850.00 | 850.00 | 319 |
| Apr 22, 2025 | 832.20 | 840.60 | 832.20 | 837.70 | 837.70 | 457 |
| Apr 21, 2025 | 833.50 | 839.70 | 829.90 | 832.20 | 832.20 | 2,436 |
| Apr 20, 2025 | 847.50 | 850.00 | 819.00 | 833.50 | 833.50 | 2,095 |
| Apr 17, 2025 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 107 |
| Apr 16, 2025 | 840.40 | 850.00 | 840.40 | 847.50 | 847.50 | 3,497 |
| Apr 15, 2025 | 840.10 | 843.60 | 837.80 | 840.40 | 840.40 | 988 |
| Apr 14, 2025 | 824.20 | 846.00 | 830.80 | 840.10 | 840.10 | 488 |
| Apr 10, 2025 | 800.00 | 839.90 | 799.90 | 824.20 | 824.20 | 8,608 |
| Apr 9, 2025 | 797.00 | 797.00 | 763.00 | 783.30 | 783.30 | 5,501 |
| Apr 8, 2025 | 771.40 | 805.00 | 774.10 | 786.30 | 786.30 | 7,599 |
| Apr 7, 2025 | 784.10 | 799.80 | 736.00 | 771.40 | 771.40 | 15,177 |
| Apr 6, 2025 | 825.00 | 825.00 | 779.00 | 784.10 | 784.10 | 14,437 |
| Apr 3, 2025 | 844.60 | 857.10 | 811.00 | 831.80 | 831.80 | 798 |
| Apr 2, 2025 | 843.90 | 859.90 | 835.00 | 844.60 | 844.60 | 2,750 |
| Apr 1, 2025 | 832.10 | 852.40 | 832.10 | 843.90 | 843.90 | 2,907 |
| Mar 31, 2025 | 851.70 | 855.90 | 825.00 | 832.10 | 832.10 | 8,766 |
| Mar 30, 2025 | 867.50 | 870.00 | 837.10 | 851.70 | 851.70 | 4,115 |
| Mar 27, 2025 | 848.50 | 870.00 | 835.10 | 867.50 | 867.50 | 10,896 |
| Mar 26, 2025 | 856.40 | 858.50 | 840.20 | 848.50 | 848.50 | 1,947 |
| Mar 25, 2025 | 856.40 | 856.40 | 856.40 | 856.40 | 856.40 | 514 |
| Mar 24, 2025 | 817.80 | 859.60 | 800.00 | 856.40 | 856.40 | 20,159 |
| Mar 23, 2025 | 866.50 | 865.60 | 805.00 | 817.80 | 817.80 | 4,254 |
| Mar 20, 2025 | 873.80 | 875.00 | 860.00 | 866.50 | 866.50 | 7,715 |
| Mar 19, 2025 | 21.2176 Dividend | |||||
| Mar 19, 2025 | 862.10 | 919.80 | 855.00 | 873.80 | 873.80 | 5,676 |
| Mar 18, 2025 | 874.50 | 893.90 | 867.00 | 883.30 | 883.09 | 1,280 |
| Mar 17, 2025 | 890.60 | 888.20 | 869.90 | 874.50 | 874.29 | 12,958 |
| Mar 16, 2025 | 896.90 | 907.50 | 888.00 | 890.60 | 890.39 | 5,507 |
| Mar 13, 2025 | 881.70 | 907.40 | 890.00 | 896.90 | 896.68 | 11,602 |
| Mar 12, 2025 | 900.00 | 910.00 | 870.00 | 881.70 | 881.49 | 19,106 |
| Mar 11, 2025 | 919.40 | 919.40 | 877.60 | 885.10 | 884.89 | 5,712 |
| Mar 10, 2025 | 923.80 | 937.80 | 916.00 | 919.40 | 919.18 | 14,280 |
| Mar 9, 2025 | 933.20 | 924.90 | 921.00 | 923.80 | 923.58 | 3,878 |
| Mar 6, 2025 | 925.70 | 937.00 | 925.20 | 933.20 | 932.98 | 7,593 |
| Mar 5, 2025 | 923.60 | 930.00 | 924.60 | 925.70 | 925.48 | 2,550 |
| Mar 4, 2025 | 924.70 | 937.00 | 909.00 | 923.60 | 923.38 | 5,210 |
| Mar 3, 2025 | 923.40 | 935.00 | 907.20 | 924.70 | 924.48 | 5,963 |
| Mar 2, 2025 | 920.50 | 924.10 | 922.30 | 923.40 | 923.18 | 2,738 |
| Feb 27, 2025 | 923.60 | 924.00 | 918.00 | 920.50 | 920.28 | 5,138 |
| Feb 26, 2025 | 918.10 | 924.00 | 918.10 | 923.60 | 923.38 | 1,775 |
| Feb 25, 2025 | 917.00 | 918.20 | 916.80 | 918.10 | 917.88 | 2,373 |
| Feb 24, 2025 | 910.10 | 917.00 | 916.90 | 917.00 | 916.78 | 1,378 |
| Feb 23, 2025 | 909.40 | 911.00 | 905.00 | 910.10 | 909.88 | 668 |
| Feb 20, 2025 | 909.40 | 910.00 | 907.90 | 909.40 | 909.18 | 2,537 |
| Feb 19, 2025 | 910.10 | 910.10 | 908.10 | 909.40 | 909.18 | 1,472 |
| Feb 18, 2025 | 904.40 | 919.90 | 904.40 | 910.10 | 909.88 | 6,441 |
| Feb 17, 2025 | 903.80 | 919.50 | 897.30 | 904.40 | 904.18 | 9,399 |
| Feb 16, 2025 | 893.60 | 905.00 | 901.90 | 903.80 | 903.58 | 6,131 |
| Feb 13, 2025 | 866.40 | 906.20 | 859.30 | 893.60 | 893.39 | 15,093 |
| Feb 12, 2025 | 882.60 | 899.90 | 860.80 | 866.40 | 866.19 | 3,139 |
| Feb 11, 2025 | 875.40 | 885.00 | 879.90 | 882.60 | 882.39 | 3,789 |
| Feb 10, 2025 | 856.20 | 898.00 | 856.20 | 875.40 | 875.19 | 36,103 |
| Feb 9, 2025 | 832.20 | 859.00 | 832.20 | 856.20 | 855.99 | 4,653 |
| Feb 6, 2025 | 837.30 | 859.90 | 818.30 | 849.10 | 848.90 | 16,667 |
| Feb 5, 2025 | 831.90 | 860.00 | 831.90 | 837.30 | 837.10 | 22,588 |
| Feb 4, 2025 | 834.90 | 843.00 | 825.00 | 831.90 | 831.70 | 16,143 |
| Feb 3, 2025 | 835.10 | 842.90 | 833.90 | 834.90 | 834.70 | 4,840 |
| Feb 2, 2025 | 830.30 | 842.90 | 825.00 | 835.10 | 834.90 | 12,476 |
| Jan 30, 2025 | 843.60 | 843.00 | 829.70 | 830.30 | 830.10 | 12,743 |
| Jan 29, 2025 | 855.80 | 860.00 | 822.90 | 843.60 | 843.40 | 3,613 |
| Jan 28, 2025 | 829.10 | 857.00 | 853.90 | 855.80 | 855.59 | 1,592 |
| Jan 27, 2025 | 861.30 | 859.90 | 814.00 | 829.10 | 828.90 | 20,612 |
| Jan 26, 2025 | 896.00 | 918.80 | 860.00 | 861.30 | 861.09 | 9,170 |
| Jan 23, 2025 | 897.70 | 908.00 | 872.10 | 896.00 | 895.78 | 14,779 |
| Jan 22, 2025 | 902.10 | 902.10 | 889.00 | 897.70 | 897.48 | 711 |
| Jan 21, 2025 | 879.50 | 921.70 | 850.00 | 902.10 | 901.88 | 37,264 |
| Jan 20, 2025 | 886.60 | 897.90 | 854.60 | 879.50 | 879.29 | 4,892 |
| Jan 19, 2025 | 870.00 | 894.00 | 845.00 | 886.60 | 886.39 | 12,821 |
| Jan 16, 2025 | 868.00 | 870.00 | 868.00 | 870.00 | 869.79 | 5,002 |
| Jan 15, 2025 | 864.50 | 868.00 | 850.00 | 868.00 | 867.79 | 20,266 |
| Jan 14, 2025 | 863.80 | 870.00 | 864.00 | 864.50 | 864.29 | 15,808 |
| Jan 13, 2025 | 855.60 | 870.00 | 850.00 | 863.80 | 863.59 | 3,749 |
| Jan 12, 2025 | 853.50 | 870.00 | 825.40 | 855.60 | 855.39 | 2,685 |
| Jan 9, 2025 | 852.10 | 860.00 | 840.00 | 853.50 | 853.29 | 12,701 |
| Jan 8, 2025 | 871.00 | 872.60 | 821.10 | 852.10 | 851.90 | 9,946 |
| Jan 7, 2025 | 861.70 | 883.90 | 856.50 | 871.00 | 870.79 | 5,164 |
| Jan 6, 2025 | 863.50 | 890.00 | 860.00 | 861.70 | 861.49 | 11,847 |
| Jan 5, 2025 | 864.10 | 873.30 | 857.00 | 863.50 | 863.29 | 5,491 |
| Jan 2, 2025 | 851.80 | 875.00 | 851.80 | 864.10 | 863.89 | 22,842 |
| Jan 1, 2025 | 832.90 | 864.50 | 839.30 | 851.80 | 851.60 | 63,463 |
| Dec 31, 2024 | 812.30 | 849.90 | 812.00 | 832.90 | 832.70 | 41,940 |
| Dec 30, 2024 | 810.80 | 824.90 | 808.00 | 812.30 | 812.10 | 39,781 |
| Dec 29, 2024 | 800.00 | 822.00 | 800.00 | 810.80 | 810.61 | 40,600 |
| Dec 26, 2024 | 802.70 | 819.00 | 802.70 | 812.10 | 811.90 | 4,093 |
| Dec 25, 2024 | 826.30 | 826.30 | 783.40 | 802.70 | 802.51 | 7,843 |
| Dec 24, 2024 | 825.00 | 826.20 | 802.00 | 809.90 | 809.71 | 8,907 |
| Dec 23, 2024 | 767.90 | 823.90 | 768.00 | 809.40 | 809.21 | 34,645 |
| Dec 22, 2024 | 750.00 | 768.00 | 749.90 | 767.90 | 767.72 | 35,168 |
| Dec 19, 2024 | 709.20 | 750.00 | 700.00 | 748.00 | 747.82 | 140,201 |
| Dec 18, 2024 | 698.20 | 713.90 | 700.00 | 709.20 | 709.03 | 15,319 |
| Dec 17, 2024 | 700.00 | 700.00 | 698.20 | 698.20 | 698.03 | 12,070 |
| Dec 16, 2024 | 698.20 | 710.00 | 697.80 | 698.20 | 698.03 | 167,186 |
| Dec 15, 2024 | 705.00 | 705.00 | 691.30 | 698.20 | 698.03 | 13,370 |
| Dec 12, 2024 | 705.00 | 716.00 | 705.00 | 705.00 | 704.83 | 224,885 |
| Dec 11, 2024 | 718.40 | 720.00 | 704.90 | 705.00 | 704.83 | 295,025 |
| Dec 10, 2024 | 717.00 | 724.80 | 717.00 | 718.40 | 718.23 | 15,293 |
| Dec 9, 2024 | 719.80 | 719.80 | 710.00 | 717.00 | 716.83 | 3,810 |
| Dec 8, 2024 | 707.50 | 719.70 | 705.90 | 713.40 | 713.23 | 4,640 |
| Dec 5, 2024 | 700.00 | 719.80 | 695.00 | 707.50 | 707.33 | 16,309 |
| Dec 4, 2024 | 700.00 | 707.80 | 699.90 | 700.00 | 699.83 | 49,127 |
| Dec 3, 2024 | 700.00 | 700.00 | 699.90 | 700.00 | 699.83 | 5,412 |
| Dec 2, 2024 | 697.90 | 707.70 | 694.40 | 700.00 | 699.83 | 8,121 |
| Dec 1, 2024 | 672.50 | 707.80 | 694.00 | 697.90 | 697.73 | 4,201 |
| Nov 28, 2024 | 680.00 | 706.90 | 660.00 | 672.50 | 672.34 | 15,972 |
| Nov 27, 2024 | 686.40 | 707.00 | 680.00 | 685.00 | 684.84 | 9,956 |
| Nov 26, 2024 | 8.037 Dividend | |||||
| Nov 26, 2024 | 678.10 | 696.00 | 680.00 | 686.40 | 686.24 | 1,342 |
| Nov 25, 2024 | 667.30 | 688.00 | 671.90 | 686.10 | 685.85 | 60,018 |
| Nov 24, 2024 | 680.00 | 674.00 | 660.00 | 667.30 | 667.06 | 5,188 |
| Nov 21, 2024 | 689.90 | 689.90 | 679.70 | 680.00 | 679.76 | 7,340 |
| Nov 20, 2024 | 675.80 | 689.90 | 689.90 | 689.90 | 689.65 | 513 |
| Nov 19, 2024 | 676.70 | 684.90 | 669.00 | 675.80 | 675.56 | 8,902 |
| Nov 18, 2024 | 677.00 | 690.00 | 666.00 | 676.70 | 676.46 | 9,496 |
| Nov 17, 2024 | 682.00 | 694.70 | 641.60 | 660.60 | 660.36 | 5,715 |
| Nov 14, 2024 | 677.00 | 694.60 | 677.00 | 682.00 | 681.76 | 109 |
| Nov 13, 2024 | 694.40 | 697.40 | 670.00 | 677.00 | 676.76 | 3,181 |
| Nov 12, 2024 | 675.40 | 694.90 | 689.40 | 694.40 | 694.15 | 1,035 |
| Nov 11, 2024 | 677.80 | 677.80 | 645.00 | 675.40 | 675.16 | 17,651 |
| Nov 10, 2024 | 675.00 | 679.00 | 647.90 | 677.80 | 677.56 | 2,367 |
| Nov 7, 2024 | 676.00 | 676.00 | 654.40 | 675.00 | 674.76 | 4,408 |
| Nov 6, 2024 | 675.80 | 675.80 | 675.80 | 675.80 | 675.56 | 25 |
| Nov 5, 2024 | 673.00 | 675.90 | 665.00 | 675.80 | 675.56 | 22,443 |
| Nov 4, 2024 | 664.80 | 673.00 | 672.80 | 673.00 | 672.76 | 4,877 |
| Nov 3, 2024 | 667.50 | 673.60 | 663.90 | 664.80 | 664.56 | 4,306 |
| Oct 31, 2024 | 645.20 | 674.80 | 648.40 | 667.50 | 667.26 | 20,308 |
| Oct 30, 2024 | 645.50 | 645.50 | 630.00 | 645.20 | 644.97 | 17,845 |
| Oct 29, 2024 | 633.10 | 660.00 | 633.10 | 645.50 | 645.27 | 17,374 |
| Oct 28, 2024 | 639.70 | 636.20 | 632.00 | 633.10 | 632.87 | 3,819 |
| Oct 27, 2024 | 641.00 | 642.90 | 630.00 | 639.70 | 639.47 | 10,211 |
| Oct 22, 2024 | 640.10 | 643.00 | 631.30 | 641.00 | 640.77 | 744 |
| Oct 21, 2024 | 640.10 | 640.10 | 640.10 | 640.10 | 639.87 | 777 |
| Oct 20, 2024 | 638.90 | 643.00 | 639.70 | 640.10 | 639.87 | 12,940 |
| Oct 15, 2024 | 638.90 | 638.90 | 638.90 | 638.90 | 638.67 | 18 |
| Oct 14, 2024 | 639.30 | 639.70 | 630.00 | 638.90 | 638.67 | 131 |
| Oct 13, 2024 | 624.50 | 639.90 | 624.50 | 639.30 | 639.07 | 846 |
| Oct 10, 2024 | 629.40 | 629.40 | 621.00 | 624.50 | 624.28 | 18,712 |
| Oct 9, 2024 | 630.70 | 630.00 | 614.00 | 629.40 | 629.18 | 5,232 |
| Oct 8, 2024 | 639.20 | 640.00 | 620.00 | 630.70 | 630.47 | 2,225 |
| Oct 7, 2024 | 639.50 | 639.50 | 630.10 | 639.20 | 638.97 | 6,694 |
| Oct 6, 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 639.27 | 369 |
| Oct 1, 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 639.27 | 142 |
| Sep 30, 2024 | 635.50 | 640.00 | 639.00 | 639.50 | 639.27 | 5,066 |
| Sep 29, 2024 | 626.50 | 639.00 | 629.80 | 635.50 | 635.27 | 7,177 |
| Sep 26, 2024 | 618.70 | 618.70 | 618.70 | 618.70 | 618.48 | - |
| Sep 25, 2024 | 620.00 | 622.80 | 607.50 | 618.70 | 618.48 | 9,323 |
| Sep 24, 2024 | 621.60 | 621.60 | 599.10 | 620.00 | 619.78 | 16,936 |
| Sep 23, 2024 | 622.50 | 622.50 | 601.60 | 621.60 | 621.38 | 840 |
| Sep 22, 2024 | 622.90 | 622.90 | 604.20 | 622.50 | 622.28 | 3,066 |
| Sep 19, 2024 | 623.00 | 623.00 | 590.00 | 622.90 | 622.68 | 8,117 |
| Sep 18, 2024 | 616.70 | 616.70 | 616.00 | 616.60 | 616.38 | 3,363 |
| Sep 17, 2024 | 619.90 | 619.80 | 603.70 | 616.70 | 616.48 | 4,053 |
| Sep 16, 2024 | 620.00 | 620.00 | 619.90 | 619.90 | 619.68 | 4,479 |
| Sep 15, 2024 | 616.50 | 620.00 | 619.90 | 620.00 | 619.78 | 1,067 |
| Sep 12, 2024 | 603.00 | 624.80 | 603.00 | 616.50 | 616.28 | 1,124 |
| Sep 11, 2024 | 613.20 | 619.90 | 599.00 | 600.70 | 600.49 | 4,153 |
| Sep 10, 2024 | 627.80 | 625.00 | 571.60 | 613.20 | 612.98 | 156,379 |
| Sep 9, 2024 | 622.90 | 631.90 | 631.00 | 627.80 | 627.58 | 177 |
| Sep 8, 2024 | 634.80 | 615.00 | 615.00 | 622.90 | 622.68 | 187 |
| Sep 5, 2024 | 627.50 | 627.50 | 627.50 | 627.50 | 627.28 | - |
| Sep 4, 2024 | 621.80 | 635.00 | 624.00 | 627.50 | 627.28 | 823 |
| Sep 3, 2024 | 621.00 | 634.90 | 607.50 | 621.80 | 621.58 | 677 |
| Sep 2, 2024 | 636.80 | 639.80 | 620.00 | 621.00 | 620.78 | 6,415 |
| Sep 1, 2024 | 641.50 | 641.50 | 635.00 | 636.80 | 636.57 | 741 |
| Aug 29, 2024 | 620.00 | 643.90 | 620.00 | 641.50 | 641.27 | 132 |
| Aug 28, 2024 | 633.00 | 640.00 | 620.00 | 640.00 | 639.77 | 530,926 |
| Aug 27, 2024 | 644.10 | 644.10 | 620.10 | 633.00 | 632.77 | 1,153 |
| Aug 26, 2024 | 644.90 | 630.10 | 630.10 | 644.10 | 643.87 | 17 |
| Aug 25, 2024 | 623.10 | 645.00 | 635.00 | 644.90 | 644.67 | 883,954 |
| Aug 22, 2024 | 591.20 | 629.00 | 591.20 | 623.10 | 622.88 | 1,045 |
| Aug 21, 2024 | 599.20 | 629.00 | 605.80 | 619.40 | 619.18 | 5,114 |
| Aug 20, 2024 | 9.644401 Dividend | |||||
| Aug 20, 2024 | 597.80 | 625.00 | 592.00 | 599.20 | 598.99 | 26,823 |
| Aug 19, 2024 | 606.80 | 619.50 | 600.40 | 607.40 | 607.09 | 8,782 |
| Aug 18, 2024 | 610.60 | 616.10 | 600.00 | 606.80 | 606.49 | 2,727 |
| Aug 15, 2024 | 597.90 | 618.90 | 596.00 | 610.60 | 610.28 | 2,809 |
| Aug 14, 2024 | 589.20 | 612.50 | 589.50 | 597.90 | 597.59 | 3,652 |
| Aug 12, 2024 | 595.80 | 599.10 | 587.00 | 589.20 | 588.90 | 437 |
| Aug 11, 2024 | 589.90 | 609.80 | 580.40 | 595.80 | 595.49 | 3,440 |
| Aug 8, 2024 | 583.50 | 599.80 | 573.80 | 589.90 | 589.60 | 3,061 |
| Aug 7, 2024 | 578.70 | 599.00 | 583.40 | 583.50 | 583.20 | 10,432 |
| Aug 6, 2024 | 580.20 | 595.00 | 560.00 | 578.70 | 578.40 | 31,412 |
| Aug 5, 2024 | 595.10 | 595.10 | 570.00 | 579.90 | 579.60 | 26,244 |
| Aug 4, 2024 | 599.80 | 621.30 | 595.00 | 596.10 | 595.79 | 34,460 |
| Aug 1, 2024 | 618.50 | 621.50 | 595.00 | 599.80 | 599.49 | 28,891 |
| Jul 31, 2024 | 624.10 | 639.50 | 608.00 | 618.50 | 618.18 | 8,483 |
| Jul 30, 2024 | 634.10 | 647.50 | 620.00 | 624.10 | 623.78 | 10,354 |
| Jul 29, 2024 | 658.20 | 663.50 | 625.00 | 634.10 | 633.77 | 1,113 |
| Jul 28, 2024 | 652.00 | 677.90 | 635.20 | 658.20 | 657.86 | 1,530 |
| Jul 25, 2024 | 659.00 | 667.00 | 646.00 | 652.00 | 651.66 | 1,066 |
| Jul 24, 2024 | 624.70 | 675.00 | 641.00 | 659.00 | 658.66 | 99,398 |
| Jul 23, 2024 | 637.30 | 644.90 | 618.20 | 624.70 | 624.38 | 19,419 |
| Jul 22, 2024 | 645.00 | 645.50 | 632.10 | 637.30 | 636.97 | 8,173 |
| Jul 21, 2024 | 634.10 | 651.00 | 643.00 | 646.50 | 646.17 | 2,640 |
| Jul 18, 2024 | 642.00 | 655.00 | 615.10 | 634.10 | 633.77 | 2,303 |
| Jul 17, 2024 | 655.90 | 652.00 | 600.00 | 642.00 | 641.67 | 1,021 |
| Jul 16, 2024 | 667.60 | 667.50 | 655.00 | 655.90 | 655.56 | 1,727 |
| Jul 15, 2024 | 668.00 | 668.00 | 654.60 | 667.60 | 667.26 | 422 |
| Jul 14, 2024 | 662.40 | 668.00 | 668.00 | 668.00 | 667.66 | 372 |
| Jul 11, 2024 | 653.00 | 669.90 | 653.00 | 662.40 | 662.06 | 3,136 |
| Jul 10, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 652.66 | 299 |
| Jul 9, 2024 | 651.80 | 653.00 | 653.00 | 653.00 | 652.66 | 379 |
| Jul 8, 2024 | 652.40 | 652.40 | 651.60 | 651.80 | 651.46 | 883 |
| Jul 7, 2024 | 654.30 | 654.30 | 642.10 | 652.40 | 652.06 | 4,377 |
| Jul 4, 2024 | 655.00 | 655.00 | 654.00 | 654.30 | 653.96 | 815 |
| Jul 3, 2024 | 622.50 | 652.90 | 622.50 | 636.90 | 636.57 | 2,501 |
| Jul 2, 2024 | 653.50 | 618.30 | 618.30 | 622.50 | 622.18 | 273 |
| Jul 1, 2024 | 654.80 | 630.50 | 630.50 | 653.50 | 653.16 | 17 |
| Jun 30, 2024 | 644.50 | 658.00 | 641.90 | 654.80 | 654.46 | 631 |
| Jun 27, 2024 | 655.90 | 659.00 | 630.20 | 644.50 | 644.17 | 230 |
| Jun 26, 2024 | 655.90 | 655.90 | 655.90 | 655.90 | 655.56 | 79 |
| Jun 25, 2024 | 657.60 | 657.60 | 655.00 | 655.90 | 655.56 | 2,332 |
| Jun 24, 2024 | 655.70 | 660.00 | 660.00 | 657.60 | 657.26 | 125 |
| Jun 23, 2024 | 647.30 | 661.00 | 647.30 | 655.70 | 655.36 | 1,453 |
| Jun 20, 2024 | 661.30 | 660.00 | 616.20 | 647.30 | 646.97 | 3,023 |
| Jun 19, 2024 | 661.30 | 661.30 | 661.30 | 661.30 | 660.96 | 271 |
| Jun 18, 2024 | 650.00 | 677.90 | 610.50 | 661.30 | 660.96 | 9,206 |
| Jun 17, 2024 | 663.30 | 663.30 | 640.00 | 650.00 | 649.66 | 836 |
| Jun 16, 2024 | 664.30 | 664.30 | 644.40 | 663.30 | 662.96 | 2,106 |
| Jun 13, 2024 | 657.20 | 675.30 | 655.00 | 664.30 | 663.96 | 1,373 |
| Jun 10, 2024 | 667.30 | 675.00 | 650.00 | 657.20 | 656.86 | 1,174 |
| Jun 9, 2024 | 654.60 | 670.00 | 654.60 | 667.30 | 666.96 | 936 |
| Jun 6, 2024 | 684.40 | 655.40 | 640.00 | 654.60 | 654.26 | 3,137 |
| Jun 5, 2024 | 684.40 | 684.40 | 684.40 | 684.40 | 684.05 | 525 |
| Jun 4, 2024 | 685.00 | 695.00 | 669.10 | 684.40 | 684.05 | 3,732 |
| Jun 3, 2024 | 686.00 | 696.40 | 640.00 | 684.30 | 683.95 | 9,091 |
| Jun 2, 2024 | 679.50 | 686.00 | 679.50 | 686.00 | 685.65 | 341 |
| May 30, 2024 | 674.20 | 680.00 | 650.50 | 679.50 | 679.15 | 23,851 |
| May 29, 2024 | 672.00 | 675.00 | 645.20 | 674.20 | 673.85 | 6,609 |
| May 28, 2024 | 675.10 | 674.90 | 670.00 | 672.00 | 671.65 | 2,426 |
| May 27, 2024 | 668.00 | 678.70 | 665.00 | 675.10 | 674.75 | 606 |
| May 26, 2024 | 678.80 | 678.80 | 678.80 | 668.00 | 667.66 | 94 |
| May 23, 2024 | 646.70 | 678.90 | 640.00 | 663.10 | 662.76 | 3,500 |
| May 22, 2024 | 20.8962 Dividend | |||||
| May 22, 2024 | 664.10 | 678.70 | 642.00 | 646.70 | 646.37 | 11,720 |
| May 21, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 684.44 | 505 |
| May 20, 2024 | 676.60 | 685.00 | 660.20 | 672.30 | 671.75 | 3,020 |
| May 19, 2024 | 687.40 | 687.40 | 687.40 | 687.40 | 686.84 | - |
| May 16, 2024 | 697.60 | 709.90 | 670.00 | 687.40 | 686.84 | 9,228 |
| May 15, 2024 | 681.50 | 705.00 | 665.30 | 697.60 | 697.03 | 59,848 |
| May 12, 2024 | 678.20 | 678.10 | 657.00 | 673.20 | 672.65 | 1,036 |
| May 9, 2024 | 678.20 | 678.20 | 678.20 | 678.20 | 677.64 | 176 |
| May 8, 2024 | 678.20 | 678.20 | 678.20 | 678.20 | 677.64 | 133 |
| May 7, 2024 | 670.00 | 682.00 | 670.00 | 678.20 | 677.64 | 1,597 |
| May 6, 2024 | 674.00 | 674.00 | 650.00 | 670.00 | 669.45 | 7,904 |
| May 5, 2024 | 677.80 | 678.80 | 670.00 | 674.00 | 673.45 | 2,849 |
| May 2, 2024 | 630.60 | 678.00 | 630.60 | 677.80 | 677.24 | 6,169 |
| May 1, 2024 | 677.80 | 634.60 | 634.60 | 672.50 | 671.95 | 37 |
| Apr 30, 2024 | 666.80 | 678.00 | 666.20 | 677.80 | 677.24 | 34,384 |
| Apr 25, 2024 | 630.10 | 668.50 | 630.10 | 666.80 | 666.25 | 162 |
| Apr 24, 2024 | 655.70 | 669.90 | 666.00 | 668.20 | 667.65 | 1,107 |