Tel Aviv - Delayed Quote ILA
InterCure Ltd. (INCR.TA)
581.80
-13.20
(-2.22%)
At close: 5:24:12 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 7, 2025 | 595.00 | 595.00 | 570.00 | 581.80 | 581.80 | 44,535 |
| May 6, 2025 | 585.50 | 595.00 | 575.20 | 595.00 | 595.00 | 90,070 |
| May 5, 2025 | 581.00 | 597.00 | 581.00 | 585.50 | 585.50 | 57,037 |
| May 4, 2025 | 572.50 | 594.90 | 572.50 | 581.00 | 581.00 | 38,971 |
| Apr 29, 2025 | 560.30 | 578.40 | 555.40 | 572.50 | 572.50 | 38,156 |
| Apr 28, 2025 | 553.10 | 565.00 | 554.00 | 560.30 | 560.30 | 38,736 |
| Apr 27, 2025 | 544.50 | 555.00 | 543.00 | 553.10 | 553.10 | 82,307 |
| Apr 24, 2025 | 534.30 | 540.10 | 530.30 | 532.60 | 532.60 | 22,719 |
| Apr 23, 2025 | 513.00 | 547.90 | 500.00 | 534.30 | 534.30 | 57,600 |
| Apr 22, 2025 | 515.10 | 517.00 | 504.00 | 513.00 | 513.00 | 34,559 |
| Apr 21, 2025 | 512.50 | 519.00 | 498.00 | 515.10 | 515.10 | 33,146 |
| Apr 20, 2025 | 501.10 | 520.00 | 494.00 | 512.50 | 512.50 | 13,633 |
| Apr 17, 2025 | 496.90 | 507.80 | 496.90 | 501.10 | 501.10 | 14,393 |
| Apr 16, 2025 | 490.00 | 505.00 | 490.00 | 496.90 | 496.90 | 12,723 |
| Apr 15, 2025 | 481.90 | 493.00 | 481.90 | 491.20 | 491.20 | 34,129 |
| Apr 14, 2025 | 474.60 | 496.70 | 474.60 | 481.90 | 481.90 | 27,763 |
| Apr 10, 2025 | 485.00 | 488.00 | 458.40 | 474.60 | 474.60 | 36,008 |
| Apr 9, 2025 | 475.00 | 492.00 | 469.20 | 480.20 | 480.20 | 107,992 |
| Apr 8, 2025 | 522.90 | 522.90 | 477.20 | 477.20 | 477.20 | 147,035 |
| Apr 7, 2025 | 500.00 | 504.00 | 482.00 | 499.30 | 499.30 | 47,138 |
| Apr 6, 2025 | 489.00 | 514.90 | 471.00 | 500.70 | 500.70 | 77,244 |
| Apr 3, 2025 | 516.80 | 530.50 | 490.00 | 497.40 | 497.40 | 89,976 |
| Apr 2, 2025 | 514.40 | 534.80 | 508.00 | 516.80 | 516.80 | 86,026 |
| Apr 1, 2025 | 523.70 | 531.40 | 507.00 | 514.40 | 514.40 | 18,378 |
| Mar 31, 2025 | 532.90 | 540.50 | 504.00 | 523.70 | 523.70 | 57,170 |
| Mar 30, 2025 | 535.00 | 535.00 | 521.80 | 532.90 | 532.90 | 6,427 |
| Mar 27, 2025 | 527.30 | 535.00 | 513.00 | 535.00 | 535.00 | 47,613 |
| Mar 26, 2025 | 530.90 | 540.00 | 514.70 | 527.30 | 527.30 | 29,169 |
| Mar 25, 2025 | 548.00 | 548.00 | 520.00 | 530.90 | 530.90 | 40,124 |
| Mar 24, 2025 | 523.00 | 547.00 | 522.40 | 533.40 | 533.40 | 44,155 |
| Mar 23, 2025 | 544.00 | 550.00 | 504.00 | 513.60 | 513.60 | 146,265 |
| Mar 20, 2025 | 580.60 | 580.60 | 549.00 | 551.70 | 551.70 | 111,335 |
| Mar 19, 2025 | 579.60 | 585.10 | 570.00 | 580.60 | 580.60 | 34,245 |
| Mar 18, 2025 | 584.20 | 584.20 | 576.10 | 579.60 | 579.60 | 20,237 |
| Mar 17, 2025 | 595.00 | 599.40 | 573.00 | 584.20 | 584.20 | 48,716 |
| Mar 16, 2025 | 591.90 | 598.70 | 590.00 | 595.00 | 595.00 | 13,172 |
| Mar 13, 2025 | 585.60 | 599.80 | 571.20 | 591.90 | 591.90 | 50,295 |
| Mar 12, 2025 | 585.00 | 592.00 | 580.40 | 585.60 | 585.60 | 39,797 |
| Mar 11, 2025 | 581.90 | 594.00 | 563.00 | 576.10 | 576.10 | 48,420 |
| Mar 10, 2025 | 598.80 | 591.00 | 579.00 | 581.90 | 581.90 | 16,199 |
| Mar 9, 2025 | 589.60 | 603.90 | 595.00 | 598.80 | 598.80 | 16,193 |
| Mar 6, 2025 | 597.10 | 601.30 | 580.10 | 589.60 | 589.60 | 94,854 |
| Mar 5, 2025 | 595.00 | 615.70 | 572.40 | 597.10 | 597.10 | 184,007 |
| Mar 4, 2025 | 599.90 | 607.20 | 576.00 | 578.80 | 578.80 | 76,228 |
| Mar 3, 2025 | 596.00 | 607.70 | 582.00 | 601.60 | 601.60 | 93,445 |
| Mar 2, 2025 | 563.40 | 597.40 | 560.00 | 596.00 | 596.00 | 111,963 |
| Feb 27, 2025 | 569.60 | 586.70 | 550.30 | 563.40 | 563.40 | 66,963 |
| Feb 26, 2025 | 596.40 | 596.30 | 563.00 | 569.60 | 569.60 | 210,580 |
| Feb 25, 2025 | 591.90 | 607.90 | 589.40 | 596.40 | 596.40 | 73,631 |
| Feb 24, 2025 | 604.60 | 610.70 | 589.30 | 599.70 | 599.70 | 62,452 |
| Feb 23, 2025 | 612.00 | 612.00 | 587.20 | 604.60 | 604.60 | 87,855 |
| Feb 20, 2025 | 579.90 | 625.10 | 579.90 | 612.00 | 612.00 | 362,830 |
| Feb 19, 2025 | 585.40 | 596.00 | 576.00 | 579.90 | 579.90 | 100,698 |
| Feb 18, 2025 | 575.00 | 604.50 | 575.00 | 585.40 | 585.40 | 70,323 |
| Feb 17, 2025 | 593.30 | 590.00 | 576.40 | 581.50 | 581.50 | 39,415 |
| Feb 16, 2025 | 589.60 | 602.90 | 576.00 | 593.30 | 593.30 | 37,566 |
| Feb 13, 2025 | 591.40 | 598.00 | 573.00 | 589.60 | 589.60 | 120,602 |
| Feb 12, 2025 | 605.00 | 605.00 | 586.00 | 591.40 | 591.40 | 70,600 |
| Feb 11, 2025 | 612.00 | 616.50 | 593.30 | 597.80 | 597.80 | 58,440 |
| Feb 10, 2025 | 602.40 | 619.50 | 602.40 | 612.00 | 612.00 | 46,718 |
| Feb 9, 2025 | 620.00 | 620.00 | 600.00 | 602.40 | 602.40 | 35,322 |
| Feb 6, 2025 | 629.30 | 644.90 | 613.10 | 620.00 | 620.00 | 119,364 |
| Feb 5, 2025 | 586.60 | 629.30 | 580.00 | 629.30 | 629.30 | 191,291 |
| Feb 4, 2025 | 571.30 | 597.10 | 560.00 | 586.60 | 586.60 | 106,463 |
| Feb 3, 2025 | 587.60 | 587.60 | 567.00 | 571.30 | 571.30 | 29,872 |
| Feb 2, 2025 | 589.50 | 605.00 | 581.70 | 587.60 | 587.60 | 27,171 |
| Jan 30, 2025 | 600.00 | 600.20 | 584.00 | 589.50 | 589.50 | 111,574 |
| Jan 29, 2025 | 616.00 | 616.00 | 600.10 | 604.50 | 604.50 | 60,041 |
| Jan 28, 2025 | 617.10 | 622.40 | 606.00 | 616.00 | 616.00 | 134,735 |
| Jan 27, 2025 | 620.70 | 620.70 | 603.00 | 617.10 | 617.10 | 249,491 |
| Jan 26, 2025 | 615.00 | 623.20 | 611.90 | 620.70 | 620.70 | 22,018 |
| Jan 23, 2025 | 610.00 | 621.00 | 606.60 | 615.00 | 615.00 | 85,369 |
| Jan 22, 2025 | 615.00 | 625.40 | 602.00 | 615.20 | 615.20 | 51,408 |
| Jan 21, 2025 | 630.00 | 630.00 | 610.20 | 613.90 | 613.90 | 55,122 |
| Jan 20, 2025 | 622.60 | 627.60 | 604.00 | 620.00 | 620.00 | 188,224 |
| Jan 19, 2025 | 627.80 | 627.80 | 620.00 | 622.60 | 622.60 | 25,083 |
| Jan 16, 2025 | 615.30 | 637.00 | 610.00 | 627.80 | 627.80 | 69,422 |
| Jan 15, 2025 | 609.00 | 625.00 | 600.00 | 615.30 | 615.30 | 123,662 |
| Jan 14, 2025 | 601.20 | 623.90 | 600.00 | 609.00 | 609.00 | 177,613 |
| Jan 13, 2025 | 612.00 | 623.50 | 600.00 | 601.20 | 601.20 | 41,408 |
| Jan 12, 2025 | 605.80 | 616.50 | 605.80 | 611.90 | 611.90 | 43,725 |
| Jan 9, 2025 | 599.50 | 608.00 | 594.90 | 605.80 | 605.80 | 81,759 |
| Jan 8, 2025 | 600.10 | 612.90 | 586.00 | 599.50 | 599.50 | 249,404 |
| Jan 7, 2025 | 610.90 | 624.70 | 597.00 | 600.10 | 600.10 | 55,382 |
| Jan 6, 2025 | 614.10 | 628.00 | 607.00 | 610.90 | 610.90 | 62,179 |
| Jan 5, 2025 | 599.50 | 619.00 | 592.00 | 614.10 | 614.10 | 97,150 |
| Jan 2, 2025 | 589.30 | 598.90 | 580.00 | 585.70 | 585.70 | 46,279 |
| Jan 1, 2025 | 594.00 | 594.00 | 583.00 | 589.20 | 589.20 | 39,012 |
| Dec 31, 2024 | 565.00 | 599.40 | 565.00 | 593.80 | 593.80 | 188,530 |
| Dec 30, 2024 | 586.00 | 598.90 | 569.00 | 569.70 | 569.70 | 297,064 |
| Dec 29, 2024 | 601.00 | 609.00 | 596.70 | 598.90 | 598.90 | 102,547 |
| Dec 26, 2024 | 609.00 | 621.00 | 602.00 | 613.60 | 613.60 | 110,597 |
| Dec 25, 2024 | 630.00 | 630.00 | 611.00 | 615.80 | 615.80 | 164,428 |
| Dec 24, 2024 | 638.00 | 670.00 | 620.00 | 639.30 | 639.30 | 362,586 |
| Dec 23, 2024 | 629.00 | 670.00 | 601.20 | 629.10 | 629.10 | 648,884 |
| Dec 22, 2024 | 580.00 | 632.20 | 574.00 | 629.00 | 629.00 | 833,301 |
| Dec 19, 2024 | 504.00 | 515.00 | 497.60 | 508.10 | 508.10 | 137,537 |
| Dec 18, 2024 | 525.00 | 527.00 | 502.40 | 517.40 | 517.40 | 185,670 |
| Dec 17, 2024 | 513.00 | 531.20 | 505.00 | 525.00 | 525.00 | 154,002 |
| Dec 16, 2024 | 481.10 | 510.00 | 473.00 | 501.10 | 501.10 | 199,125 |
| Dec 15, 2024 | 482.90 | 492.00 | 478.10 | 481.10 | 481.10 | 56,084 |
| Dec 12, 2024 | 485.50 | 490.00 | 475.50 | 482.90 | 482.90 | 80,281 |
| Dec 11, 2024 | 511.10 | 510.00 | 490.00 | 495.30 | 495.30 | 90,437 |
| Dec 10, 2024 | 501.20 | 516.00 | 501.20 | 511.10 | 511.10 | 26,441 |
| Dec 9, 2024 | 501.00 | 521.40 | 501.00 | 517.60 | 517.60 | 52,489 |
| Dec 8, 2024 | 510.30 | 517.00 | 502.20 | 508.70 | 508.70 | 79,699 |
| Dec 5, 2024 | 543.00 | 549.00 | 502.00 | 510.30 | 510.30 | 127,162 |
| Dec 4, 2024 | 499.80 | 540.00 | 499.80 | 529.90 | 529.90 | 331,043 |
| Dec 3, 2024 | 476.80 | 500.00 | 471.00 | 495.70 | 495.70 | 206,094 |
| Dec 2, 2024 | 475.30 | 485.00 | 462.90 | 476.80 | 476.80 | 888,096 |
| Dec 1, 2024 | 498.00 | 504.00 | 484.50 | 486.30 | 486.30 | 30,754 |
| Nov 28, 2024 | 491.90 | 497.80 | 474.00 | 493.00 | 493.00 | 220,666 |
| Nov 27, 2024 | 520.00 | 520.00 | 489.00 | 491.90 | 491.90 | 143,716 |
| Nov 26, 2024 | 501.00 | 517.00 | 486.00 | 511.50 | 511.50 | 508,516 |
| Nov 25, 2024 | 532.20 | 550.00 | 502.00 | 503.80 | 503.80 | 231,931 |
| Nov 24, 2024 | 500.00 | 527.00 | 488.00 | 525.50 | 525.50 | 33,693 |
| Nov 21, 2024 | 504.10 | 516.60 | 498.20 | 500.20 | 500.20 | 48,766 |
| Nov 20, 2024 | 520.00 | 530.00 | 499.60 | 519.50 | 519.50 | 99,302 |
| Nov 19, 2024 | 520.00 | 543.90 | 520.00 | 532.20 | 532.20 | 124,539 |
| Nov 18, 2024 | 483.00 | 512.90 | 468.00 | 504.30 | 504.30 | 164,325 |
| Nov 17, 2024 | 468.00 | 483.40 | 454.10 | 475.90 | 475.90 | 185,890 |
| Nov 14, 2024 | 500.00 | 517.50 | 493.70 | 494.50 | 494.50 | 182,299 |
| Nov 13, 2024 | 499.90 | 523.90 | 478.10 | 519.10 | 519.10 | 225,763 |
| Nov 12, 2024 | 534.00 | 546.60 | 504.50 | 507.30 | 507.30 | 144,730 |
| Nov 11, 2024 | 571.50 | 565.00 | 525.10 | 530.40 | 530.40 | 140,779 |
| Nov 10, 2024 | 560.10 | 578.70 | 560.10 | 571.50 | 571.50 | 62,369 |
| Nov 7, 2024 | 608.00 | 617.90 | 577.00 | 580.00 | 580.00 | 172,151 |
| Nov 6, 2024 | 636.00 | 636.00 | 605.20 | 611.90 | 611.90 | 173,444 |
| Nov 5, 2024 | 649.90 | 669.90 | 641.70 | 646.40 | 646.40 | 273,024 |
| Nov 4, 2024 | 671.10 | 686.60 | 653.10 | 659.30 | 659.30 | 276,120 |
| Nov 3, 2024 | 661.70 | 680.00 | 654.30 | 675.90 | 675.90 | 22,947 |
| Oct 31, 2024 | 632.00 | 664.80 | 632.00 | 661.70 | 661.70 | 47,449 |
| Oct 30, 2024 | 664.80 | 667.00 | 645.00 | 661.40 | 661.40 | 77,373 |
| Oct 29, 2024 | 661.20 | 676.40 | 661.20 | 664.80 | 664.80 | 69,343 |
| Oct 28, 2024 | 651.00 | 665.00 | 644.30 | 656.60 | 656.60 | 57,313 |
| Oct 27, 2024 | 629.70 | 642.00 | 628.90 | 639.40 | 639.40 | 18,281 |
| Oct 22, 2024 | 648.40 | 650.50 | 623.30 | 629.70 | 629.70 | 35,259 |
| Oct 21, 2024 | 650.50 | 650.50 | 639.70 | 648.40 | 648.40 | 3,870 |
| Oct 20, 2024 | 644.60 | 660.00 | 644.60 | 650.50 | 650.50 | 40,635 |
| Oct 15, 2024 | 636.10 | 649.70 | 621.30 | 644.60 | 644.60 | 107,799 |
| Oct 14, 2024 | 673.30 | 669.80 | 636.10 | 636.60 | 636.60 | 223,542 |
| Oct 13, 2024 | 670.00 | 684.70 | 669.90 | 673.30 | 673.30 | 11,814 |
| Oct 10, 2024 | 680.00 | 699.00 | 655.10 | 675.00 | 675.00 | 53,983 |
| Oct 9, 2024 | 695.10 | 700.10 | 666.00 | 675.50 | 675.50 | 60,835 |
| Oct 8, 2024 | 696.70 | 702.90 | 688.90 | 695.10 | 695.10 | 16,668 |
| Oct 7, 2024 | 703.00 | 703.00 | 678.00 | 696.70 | 696.70 | 61,149 |
| Oct 6, 2024 | 709.90 | 699.00 | 686.00 | 686.90 | 686.90 | 20,976 |
| Oct 1, 2024 | 704.50 | 734.20 | 699.00 | 709.90 | 709.90 | 75,143 |
| Sep 30, 2024 | 712.40 | 725.90 | 696.00 | 704.50 | 704.50 | 36,639 |
| Sep 29, 2024 | 690.00 | 725.90 | 690.00 | 712.40 | 712.40 | 18,350 |
| Sep 26, 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - |
| Sep 25, 2024 | 725.50 | 725.50 | 710.00 | 722.00 | 722.00 | 22,479 |
| Sep 24, 2024 | 671.80 | 710.40 | 670.00 | 702.50 | 702.50 | 72,776 |
| Sep 23, 2024 | 690.00 | 709.70 | 685.00 | 687.00 | 687.00 | 50,337 |
| Sep 22, 2024 | 703.90 | 703.90 | 688.60 | 695.30 | 695.30 | 22,854 |
| Sep 19, 2024 | 707.10 | 720.40 | 700.00 | 703.90 | 703.90 | 50,274 |
| Sep 18, 2024 | 715.30 | 724.90 | 692.80 | 707.10 | 707.10 | 61,244 |
| Sep 17, 2024 | 719.90 | 731.90 | 708.60 | 715.30 | 715.30 | 21,380 |
| Sep 16, 2024 | 715.00 | 734.70 | 704.90 | 719.90 | 719.90 | 52,475 |
| Sep 15, 2024 | 744.80 | 744.80 | 722.00 | 728.70 | 728.70 | 23,748 |
| Sep 12, 2024 | 756.90 | 765.80 | 743.90 | 744.80 | 744.80 | 22,347 |
| Sep 11, 2024 | 773.80 | 773.80 | 744.00 | 759.40 | 759.40 | 27,076 |
| Sep 10, 2024 | 763.00 | 778.50 | 751.20 | 770.10 | 770.10 | 60,552 |
| Sep 9, 2024 | 764.90 | 764.90 | 743.90 | 752.50 | 752.50 | 23,354 |
| Sep 8, 2024 | 768.00 | 768.00 | 733.10 | 750.20 | 750.20 | 29,179 |
| Sep 5, 2024 | 743.50 | 743.50 | 743.50 | 743.50 | 743.50 | - |
| Sep 4, 2024 | 757.00 | 768.50 | 740.30 | 743.50 | 743.50 | 80,220 |
| Sep 3, 2024 | 800.00 | 801.20 | 766.00 | 778.80 | 778.80 | 68,887 |
| Sep 2, 2024 | 823.90 | 834.30 | 789.90 | 809.80 | 809.80 | 133,383 |
| Sep 1, 2024 | 844.00 | 844.00 | 771.00 | 796.50 | 796.50 | 153,009 |
| Aug 29, 2024 | 840.00 | 859.00 | 808.00 | 844.20 | 844.20 | 81,532 |
| Aug 28, 2024 | 781.70 | 834.20 | 767.00 | 829.40 | 829.40 | 122,606 |
| Aug 27, 2024 | 772.00 | 788.70 | 771.60 | 781.70 | 781.70 | 30,544 |
| Aug 26, 2024 | 780.00 | 812.00 | 754.80 | 771.60 | 771.60 | 128,806 |
| Aug 25, 2024 | 748.50 | 788.00 | 748.50 | 776.80 | 776.80 | 34,115 |
| Aug 22, 2024 | 718.70 | 753.10 | 681.50 | 748.50 | 748.50 | 107,402 |
| Aug 21, 2024 | 704.00 | 731.00 | 700.00 | 718.70 | 718.70 | 45,763 |
| Aug 20, 2024 | 774.00 | 774.00 | 725.20 | 733.30 | 733.30 | 68,984 |
| Aug 19, 2024 | 699.70 | 740.80 | 685.00 | 733.60 | 733.60 | 61,860 |
| Aug 18, 2024 | 655.00 | 713.90 | 655.00 | 705.60 | 705.60 | 129,358 |
| Aug 15, 2024 | 755.90 | 755.90 | 713.60 | 726.60 | 726.60 | 46,995 |
| Aug 14, 2024 | 736.40 | 763.60 | 711.00 | 732.60 | 732.60 | 69,608 |
| Aug 12, 2024 | 750.20 | 784.90 | 730.00 | 736.40 | 736.40 | 19,768 |
| Aug 11, 2024 | 789.00 | 789.00 | 769.00 | 774.10 | 774.10 | 8,559 |
| Aug 8, 2024 | 777.00 | 777.00 | 740.20 | 773.80 | 773.80 | 35,684 |
| Aug 7, 2024 | 752.20 | 780.00 | 740.00 | 759.80 | 759.80 | 23,879 |
| Aug 6, 2024 | 712.60 | 762.00 | 691.00 | 752.20 | 752.20 | 50,750 |
| Aug 5, 2024 | 758.30 | 758.30 | 690.10 | 712.60 | 712.60 | 110,260 |
| Aug 4, 2024 | 796.00 | 796.00 | 758.00 | 767.10 | 767.10 | 13,574 |
| Aug 1, 2024 | 821.50 | 839.90 | 798.00 | 800.10 | 800.10 | 39,301 |
| Jul 31, 2024 | 822.40 | 838.50 | 814.00 | 834.10 | 834.10 | 27,745 |
| Jul 30, 2024 | 848.60 | 850.00 | 814.60 | 822.40 | 822.40 | 40,147 |
| Jul 29, 2024 | 858.00 | 878.50 | 843.30 | 848.60 | 848.60 | 67,370 |
| Jul 28, 2024 | 895.30 | 890.00 | 854.00 | 860.90 | 860.90 | 30,756 |
| Jul 25, 2024 | 855.00 | 897.00 | 855.00 | 895.30 | 895.30 | 41,299 |
| Jul 24, 2024 | 949.90 | 964.60 | 872.00 | 903.40 | 903.40 | 65,156 |
| Jul 23, 2024 | 901.90 | 947.70 | 901.90 | 947.30 | 947.30 | 124,222 |
| Jul 22, 2024 | 850.10 | 905.00 | 850.10 | 901.90 | 901.90 | 114,827 |
| Jul 21, 2024 | 865.00 | 870.00 | 854.10 | 863.10 | 863.10 | 39,774 |
| Jul 18, 2024 | 889.20 | 894.90 | 886.10 | 892.40 | 892.40 | 17,743 |
| Jul 17, 2024 | 872.70 | 895.40 | 865.10 | 889.20 | 889.20 | 31,418 |
| Jul 16, 2024 | 866.30 | 898.90 | 866.20 | 872.70 | 872.70 | 27,342 |
| Jul 15, 2024 | 890.00 | 898.90 | 857.00 | 866.30 | 866.30 | 47,861 |
| Jul 14, 2024 | 880.00 | 897.80 | 850.00 | 889.90 | 889.90 | 20,041 |
| Jul 11, 2024 | 854.30 | 898.70 | 854.30 | 889.80 | 889.80 | 76,046 |
| Jul 10, 2024 | 850.10 | 865.70 | 842.00 | 854.30 | 854.30 | 34,369 |
| Jul 9, 2024 | 850.10 | 863.80 | 843.40 | 850.10 | 850.10 | 38,332 |
| Jul 8, 2024 | 899.00 | 899.00 | 854.00 | 859.60 | 859.60 | 92,210 |
| Jul 7, 2024 | 850.00 | 898.00 | 850.00 | 892.40 | 892.40 | 48,620 |
| Jul 4, 2024 | 785.30 | 850.00 | 785.30 | 847.70 | 847.70 | 168,080 |
| Jul 3, 2024 | 762.40 | 793.90 | 762.40 | 782.00 | 782.00 | 100,193 |
| Jul 2, 2024 | 777.00 | 778.00 | 752.40 | 762.40 | 762.40 | 81,892 |
| Jul 1, 2024 | 786.80 | 805.00 | 783.50 | 800.40 | 800.40 | 35,342 |
| Jun 30, 2024 | 782.00 | 800.00 | 755.20 | 786.80 | 786.80 | 60,311 |
| Jun 27, 2024 | 806.30 | 838.90 | 778.40 | 792.80 | 792.80 | 51,456 |
| Jun 26, 2024 | 812.00 | 828.00 | 780.20 | 816.80 | 816.80 | 57,842 |
| Jun 25, 2024 | 759.00 | 810.90 | 759.00 | 809.90 | 809.90 | 147,898 |
| Jun 24, 2024 | 757.30 | 786.60 | 754.40 | 758.10 | 758.10 | 90,434 |
| Jun 23, 2024 | 785.80 | 781.90 | 748.10 | 755.30 | 755.30 | 53,686 |
| Jun 20, 2024 | 819.40 | 830.00 | 780.00 | 785.80 | 785.80 | 125,185 |
| Jun 19, 2024 | 830.00 | 872.30 | 816.80 | 819.20 | 819.20 | 43,733 |
| Jun 18, 2024 | 881.30 | 883.00 | 844.00 | 861.00 | 861.00 | 56,300 |
| Jun 17, 2024 | 840.00 | 900.00 | 839.70 | 881.30 | 881.30 | 60,855 |
| Jun 16, 2024 | 880.00 | 880.00 | 840.10 | 844.30 | 844.30 | 34,636 |
| Jun 13, 2024 | 905.00 | 909.00 | 868.00 | 879.80 | 879.80 | 114,644 |
| Jun 10, 2024 | 909.80 | 927.00 | 888.60 | 915.20 | 915.20 | 72,652 |
| Jun 9, 2024 | 908.40 | 949.00 | 881.00 | 909.80 | 909.80 | 54,135 |
| Jun 6, 2024 | 951.00 | 951.00 | 900.00 | 908.40 | 908.40 | 150,107 |
| Jun 5, 2024 | 1,035.00 | 1,035.00 | 951.50 | 960.80 | 960.80 | 216,739 |
| Jun 4, 2024 | 1,098.00 | 1,098.00 | 1,028.00 | 1,045.00 | 1,045.00 | 126,278 |
| Jun 3, 2024 | 1,140.00 | 1,140.00 | 1,062.00 | 1,092.00 | 1,092.00 | 112,904 |
| Jun 2, 2024 | 1,117.00 | 1,129.00 | 1,062.00 | 1,114.00 | 1,114.00 | 83,436 |
| May 30, 2024 | 1,138.00 | 1,150.00 | 1,101.00 | 1,117.00 | 1,117.00 | 118,397 |
| May 29, 2024 | 1,205.00 | 1,222.00 | 1,138.00 | 1,138.00 | 1,138.00 | 118,063 |
| May 28, 2024 | 1,149.00 | 1,239.00 | 1,127.00 | 1,205.00 | 1,205.00 | 677,463 |
| May 27, 2024 | 1,159.00 | 1,177.00 | 1,111.00 | 1,127.00 | 1,127.00 | 22,995 |
| May 26, 2024 | 1,142.00 | 1,187.00 | 1,142.00 | 1,162.00 | 1,162.00 | 41,366 |
| May 23, 2024 | 1,175.00 | 1,175.00 | 1,124.00 | 1,142.00 | 1,142.00 | 70,596 |
| May 22, 2024 | 1,210.00 | 1,210.00 | 1,138.00 | 1,161.00 | 1,161.00 | 83,677 |
| May 21, 2024 | 1,242.00 | 1,242.00 | 1,188.00 | 1,210.00 | 1,210.00 | 105,729 |
| May 20, 2024 | 1,241.00 | 1,250.00 | 1,180.00 | 1,242.00 | 1,242.00 | 138,717 |
| May 19, 2024 | 1,197.00 | 1,250.00 | 1,168.00 | 1,241.00 | 1,241.00 | 275,146 |
| May 16, 2024 | 1,169.00 | 1,205.00 | 1,107.00 | 1,115.00 | 1,115.00 | 272,895 |
| May 15, 2024 | 1,188.00 | 1,199.00 | 1,130.00 | 1,131.00 | 1,131.00 | 110,305 |
| May 12, 2024 | 1,200.00 | 1,202.00 | 1,160.00 | 1,188.00 | 1,188.00 | 75,190 |
| May 9, 2024 | 1,250.00 | 1,279.00 | 1,188.00 | 1,225.00 | 1,225.00 | 145,588 |
| May 8, 2024 | 1,200.00 | 1,267.00 | 1,163.00 | 1,241.00 | 1,241.00 | 308,828 |
| May 7, 2024 | 1,335.00 | 1,346.00 | 1,215.00 | 1,215.00 | 1,215.00 | 328,623 |