Tel Aviv - Delayed Quote ILA
Libra Insurance Company Ltd (LBRA.TA)
1,363.00
-16.00
(-1.16%)
At close: 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 24, 2025 | 1,379.00 | 1,400.00 | 1,349.00 | 1,363.00 | 1,363.00 | 48,774 |
| Apr 23, 2025 | 1,389.00 | 1,415.00 | 1,290.00 | 1,379.00 | 1,379.00 | 185,911 |
| Apr 22, 2025 | 1,374.00 | 1,430.00 | 1,367.00 | 1,380.00 | 1,380.00 | 116,284 |
| Apr 21, 2025 | 1,365.00 | 1,389.00 | 1,318.00 | 1,374.00 | 1,374.00 | 94,978 |
| Apr 20, 2025 | 1,310.00 | 1,397.00 | 1,310.00 | 1,375.00 | 1,375.00 | 149,699 |
| Apr 17, 2025 | 1,299.00 | 1,310.00 | 1,275.00 | 1,305.00 | 1,305.00 | 40,601 |
| Apr 16, 2025 | 1,300.00 | 1,307.00 | 1,280.00 | 1,299.00 | 1,299.00 | 21,265 |
| Apr 15, 2025 | 1,300.00 | 1,308.00 | 1,270.00 | 1,300.00 | 1,300.00 | 37,569 |
| Apr 14, 2025 | 1,238.00 | 1,299.00 | 1,229.00 | 1,276.00 | 1,276.00 | 46,396 |
| Apr 10, 2025 | 1,350.00 | 1,350.00 | 1,224.00 | 1,238.00 | 1,238.00 | 96,472 |
| Apr 9, 2025 | 1,251.00 | 1,263.00 | 1,194.00 | 1,247.00 | 1,247.00 | 93,470 |
| Apr 8, 2025 | 1,290.00 | 1,352.00 | 1,237.00 | 1,251.00 | 1,251.00 | 130,049 |
| Apr 7, 2025 | 1,230.00 | 1,290.00 | 1,156.00 | 1,290.00 | 1,290.00 | 410,128 |
| Apr 6, 2025 | 1,300.00 | 1,321.00 | 1,260.00 | 1,271.00 | 1,271.00 | 139,848 |
| Apr 3, 2025 | 1,275.00 | 1,390.00 | 1,243.00 | 1,369.00 | 1,369.00 | 179,529 |
| Apr 2, 2025 | 1,299.00 | 1,339.00 | 1,277.00 | 1,283.00 | 1,283.00 | 59,950 |
| Apr 1, 2025 | 1,306.00 | 1,333.00 | 1,285.00 | 1,299.00 | 1,299.00 | 82,953 |
| Mar 31, 2025 | 1,361.00 | 1,361.00 | 1,300.00 | 1,305.00 | 1,305.00 | 178,243 |
| Mar 30, 2025 | 1,370.00 | 1,381.00 | 1,331.00 | 1,361.00 | 1,361.00 | 68,364 |
| Mar 27, 2025 | 1,405.00 | 1,440.00 | 1,360.00 | 1,381.00 | 1,381.00 | 230,905 |
| Mar 26, 2025 | 1,299.00 | 1,451.00 | 1,270.00 | 1,405.00 | 1,405.00 | 444,666 |
| Mar 25, 2025 | 1,237.00 | 1,310.00 | 1,237.00 | 1,299.00 | 1,299.00 | 300,159 |
| Mar 24, 2025 | 1,100.00 | 1,242.00 | 1,100.00 | 1,234.00 | 1,234.00 | 389,498 |
| Mar 23, 2025 | 1,119.00 | 1,140.00 | 1,059.00 | 1,075.00 | 1,075.00 | 210,691 |
| Mar 20, 2025 | 1,102.00 | 1,141.00 | 1,087.00 | 1,119.00 | 1,119.00 | 109,837 |
| Mar 19, 2025 | 1,100.00 | 1,104.00 | 1,067.00 | 1,102.00 | 1,102.00 | 145,554 |
| Mar 18, 2025 | 1,126.00 | 1,126.00 | 1,085.00 | 1,100.00 | 1,100.00 | 139,409 |
| Mar 17, 2025 | 1,140.00 | 1,158.00 | 1,120.00 | 1,126.00 | 1,126.00 | 174,132 |
| Mar 16, 2025 | 1,082.00 | 1,141.00 | 1,082.00 | 1,140.00 | 1,140.00 | 154,747 |
| Mar 13, 2025 | 1,055.00 | 1,091.00 | 1,054.00 | 1,082.00 | 1,082.00 | 100,908 |
| Mar 12, 2025 | 1,011.00 | 1,077.00 | 1,011.00 | 1,055.00 | 1,055.00 | 170,496 |
| Mar 11, 2025 | 1,054.00 | 1,048.00 | 1,003.00 | 1,011.00 | 1,011.00 | 136,742 |
| Mar 10, 2025 | 1,085.00 | 1,085.00 | 1,032.00 | 1,054.00 | 1,054.00 | 113,033 |
| Mar 9, 2025 | 1,031.00 | 1,078.00 | 1,030.00 | 1,058.00 | 1,058.00 | 95,006 |
| Mar 6, 2025 | 1,069.00 | 1,072.00 | 989.10 | 1,031.00 | 1,031.00 | 178,403 |
| Mar 5, 2025 | 1,048.00 | 1,069.00 | 1,039.00 | 1,069.00 | 1,069.00 | 97,088 |
| Mar 4, 2025 | 1,087.00 | 1,097.00 | 1,047.00 | 1,048.00 | 1,048.00 | 91,066 |
| Mar 3, 2025 | 1,081.00 | 1,100.00 | 1,042.00 | 1,087.00 | 1,087.00 | 136,924 |
| Mar 2, 2025 | 1,080.00 | 1,099.00 | 1,061.00 | 1,081.00 | 1,081.00 | 85,768 |
| Feb 27, 2025 | 1,063.00 | 1,100.00 | 1,063.00 | 1,073.00 | 1,073.00 | 94,348 |
| Feb 26, 2025 | 1,049.00 | 1,077.00 | 1,023.00 | 1,063.00 | 1,063.00 | 194,042 |
| Feb 25, 2025 | 1,074.00 | 1,080.00 | 1,038.00 | 1,041.00 | 1,041.00 | 87,695 |
| Feb 24, 2025 | 1,128.00 | 1,132.00 | 1,062.00 | 1,073.00 | 1,073.00 | 122,721 |
| Feb 23, 2025 | 1,156.00 | 1,159.00 | 1,107.00 | 1,128.00 | 1,128.00 | 47,208 |
| Feb 20, 2025 | 1,175.00 | 1,175.00 | 1,144.00 | 1,156.00 | 1,156.00 | 56,904 |
| Feb 19, 2025 | 1,187.00 | 1,192.00 | 1,140.00 | 1,156.00 | 1,156.00 | 166,780 |
| Feb 18, 2025 | 1,229.00 | 1,229.00 | 1,175.00 | 1,187.00 | 1,187.00 | 107,113 |
| Feb 17, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,208.00 | 1,208.00 | 95,654 |
| Feb 16, 2025 | 1,198.00 | 1,224.00 | 1,198.00 | 1,221.00 | 1,221.00 | 74,368 |
| Feb 13, 2025 | 1,160.00 | 1,233.00 | 1,151.00 | 1,196.00 | 1,196.00 | 243,007 |
| Feb 12, 2025 | 1,177.00 | 1,180.00 | 1,138.00 | 1,147.00 | 1,147.00 | 130,345 |
| Feb 11, 2025 | 1,150.00 | 1,188.00 | 1,150.00 | 1,154.00 | 1,154.00 | 199,185 |
| Feb 10, 2025 | 1,182.00 | 1,188.00 | 1,150.00 | 1,153.00 | 1,153.00 | 95,640 |
| Feb 9, 2025 | 1,180.00 | 1,188.00 | 1,175.00 | 1,182.00 | 1,182.00 | 71,800 |
| Feb 6, 2025 | 1,135.00 | 1,199.00 | 1,135.00 | 1,173.00 | 1,173.00 | 338,534 |
| Feb 5, 2025 | 1,076.00 | 1,138.00 | 1,076.00 | 1,135.00 | 1,135.00 | 366,813 |
| Feb 4, 2025 | 1,034.00 | 1,066.00 | 1,034.00 | 1,055.00 | 1,055.00 | 145,676 |
| Feb 3, 2025 | 1,039.00 | 1,052.00 | 1,019.00 | 1,034.00 | 1,034.00 | 122,842 |
| Feb 2, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,039.00 | 1,039.00 | 66,426 |
| Jan 30, 2025 | 1,016.00 | 1,030.00 | 1,012.00 | 1,024.00 | 1,024.00 | 167,822 |
| Jan 29, 2025 | 1,007.00 | 1,025.00 | 1,003.00 | 1,016.00 | 1,016.00 | 72,849 |
| Jan 28, 2025 | 997.60 | 1,018.00 | 990.60 | 1,007.00 | 1,007.00 | 58,233 |
| Jan 27, 2025 | 1,010.00 | 1,022.00 | 997.60 | 997.60 | 997.60 | 215,351 |
| Jan 26, 2025 | 1,035.00 | 1,035.00 | 1,018.00 | 1,025.00 | 1,025.00 | 82,247 |
| Jan 23, 2025 | 985.80 | 1,048.00 | 985.80 | 1,029.00 | 1,029.00 | 247,818 |
| Jan 22, 2025 | 983.00 | 989.30 | 976.20 | 985.80 | 985.80 | 81,677 |
| Jan 21, 2025 | 994.40 | 1,002.00 | 981.00 | 985.90 | 985.90 | 62,188 |
| Jan 20, 2025 | 990.00 | 1,000.00 | 980.00 | 994.40 | 994.40 | 72,481 |
| Jan 19, 2025 | 1,004.00 | 1,004.00 | 990.00 | 996.00 | 996.00 | 54,057 |
| Jan 16, 2025 | 1,005.00 | 1,021.00 | 998.10 | 1,004.00 | 1,004.00 | 122,683 |
| Jan 15, 2025 | 1,002.00 | 1,002.00 | 985.70 | 1,002.00 | 1,002.00 | 159,364 |
| Jan 14, 2025 | 1,020.00 | 1,020.00 | 997.90 | 1,002.00 | 1,002.00 | 60,399 |
| Jan 13, 2025 | 1,011.00 | 1,021.00 | 999.10 | 1,009.00 | 1,009.00 | 83,955 |
| Jan 12, 2025 | 1,034.00 | 1,034.00 | 1,004.00 | 1,011.00 | 1,011.00 | 37,643 |
| Jan 9, 2025 | 1,022.00 | 1,045.00 | 1,022.00 | 1,034.00 | 1,034.00 | 70,063 |
| Jan 8, 2025 | 1,028.00 | 1,033.00 | 1,015.00 | 1,022.00 | 1,022.00 | 63,722 |
| Jan 7, 2025 | 1,038.00 | 1,044.00 | 1,021.00 | 1,033.00 | 1,033.00 | 75,009 |
| Jan 6, 2025 | 1,028.00 | 1,045.00 | 1,028.00 | 1,038.00 | 1,038.00 | 123,007 |
| Jan 5, 2025 | 1,020.00 | 1,043.00 | 1,018.00 | 1,028.00 | 1,028.00 | 67,716 |
| Jan 2, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,018.00 | 1,018.00 | 69,437 |
| Jan 1, 2025 | 1,020.00 | 1,042.00 | 1,011.00 | 1,021.00 | 1,021.00 | 95,229 |
| Dec 31, 2024 | 1,059.00 | 1,059.00 | 1,010.00 | 1,020.00 | 1,020.00 | 187,873 |
| Dec 30, 2024 | 1,060.00 | 1,060.00 | 1,034.00 | 1,059.00 | 1,059.00 | 151,880 |
| Dec 29, 2024 | 1,050.00 | 1,076.00 | 1,046.00 | 1,054.00 | 1,054.00 | 56,754 |
| Dec 26, 2024 | 1,052.00 | 1,073.00 | 1,028.00 | 1,050.00 | 1,050.00 | 92,854 |
| Dec 25, 2024 | 1,020.00 | 1,061.00 | 1,019.00 | 1,045.00 | 1,045.00 | 282,909 |
| Dec 24, 2024 | 982.00 | 1,029.00 | 980.20 | 1,020.00 | 1,020.00 | 167,246 |
| Dec 23, 2024 | 960.00 | 985.00 | 952.00 | 969.90 | 969.90 | 72,647 |
| Dec 22, 2024 | 970.00 | 972.00 | 951.10 | 960.00 | 960.00 | 22,053 |
| Dec 19, 2024 | 983.70 | 983.20 | 951.00 | 969.20 | 969.20 | 110,360 |
| Dec 18, 2024 | 992.60 | 1,010.00 | 978.50 | 983.70 | 983.70 | 77,941 |
| Dec 17, 2024 | 990.00 | 1,001.00 | 967.20 | 992.60 | 992.60 | 161,107 |
| Dec 16, 2024 | 994.00 | 994.00 | 975.00 | 990.00 | 990.00 | 134,739 |
| Dec 15, 2024 | 1,010.00 | 1,010.00 | 987.10 | 994.00 | 994.00 | 71,224 |
| Dec 12, 2024 | 1,023.00 | 1,027.00 | 994.00 | 1,004.00 | 1,004.00 | 74,114 |
| Dec 11, 2024 | 1,016.00 | 1,047.00 | 1,005.00 | 1,023.00 | 1,023.00 | 177,137 |
| Dec 10, 2024 | 1,023.00 | 1,021.00 | 996.00 | 1,016.00 | 1,016.00 | 84,624 |
| Dec 9, 2024 | 1,029.00 | 1,031.00 | 999.90 | 1,023.00 | 1,023.00 | 139,609 |
| Dec 8, 2024 | 1,044.00 | 1,044.00 | 1,005.00 | 1,028.00 | 1,028.00 | 176,766 |
| Dec 5, 2024 | 950.00 | 1,047.00 | 950.00 | 1,044.00 | 1,044.00 | 291,668 |
| Dec 4, 2024 | 940.00 | 966.80 | 924.70 | 950.00 | 950.00 | 183,663 |
| Dec 3, 2024 | 950.00 | 967.00 | 929.10 | 940.00 | 940.00 | 348,369 |
| Dec 2, 2024 | 941.00 | 971.00 | 924.90 | 936.80 | 936.80 | 227,157 |
| Dec 1, 2024 | 872.90 | 947.10 | 869.40 | 938.60 | 938.60 | 314,945 |
| Nov 28, 2024 | 897.00 | 897.00 | 870.00 | 872.90 | 872.90 | 157,873 |
| Nov 27, 2024 | 805.00 | 903.00 | 805.00 | 897.00 | 897.00 | 643,732 |
| Nov 26, 2024 | 823.60 | 839.60 | 814.10 | 827.10 | 827.10 | 96,889 |
| Nov 25, 2024 | 839.60 | 839.60 | 820.10 | 823.60 | 823.60 | 169,240 |
| Nov 24, 2024 | 821.60 | 840.00 | 821.60 | 828.90 | 828.90 | 180,142 |
| Nov 21, 2024 | 817.80 | 829.90 | 793.50 | 821.60 | 821.60 | 322,239 |
| Nov 20, 2024 | 815.00 | 833.60 | 786.70 | 796.30 | 796.30 | 468,183 |
| Nov 19, 2024 | 791.60 | 807.50 | 780.00 | 803.50 | 803.50 | 337,398 |
| Nov 18, 2024 | 752.00 | 782.70 | 751.40 | 780.60 | 780.60 | 253,488 |
| Nov 17, 2024 | 753.90 | 772.90 | 751.50 | 752.00 | 752.00 | 281,024 |
| Nov 14, 2024 | 755.00 | 764.90 | 749.00 | 753.90 | 753.90 | 271,449 |
| Nov 13, 2024 | 750.50 | 757.60 | 744.00 | 755.00 | 755.00 | 108,872 |
| Nov 12, 2024 | 750.00 | 759.10 | 740.10 | 750.50 | 750.50 | 69,536 |
| Nov 11, 2024 | 750.00 | 766.80 | 744.10 | 750.00 | 750.00 | 368,448 |
| Nov 10, 2024 | 737.30 | 759.80 | 726.40 | 750.00 | 750.00 | 103,583 |
| Nov 7, 2024 | 757.10 | 774.00 | 737.30 | 737.30 | 737.30 | 575,512 |
| Nov 6, 2024 | 765.10 | 765.10 | 752.90 | 757.10 | 757.10 | 39,835 |
| Nov 5, 2024 | 760.00 | 768.40 | 750.80 | 765.10 | 765.10 | 92,278 |
| Nov 4, 2024 | 783.40 | 783.40 | 750.00 | 757.50 | 757.50 | 156,674 |
| Nov 3, 2024 | 739.80 | 766.00 | 739.80 | 760.60 | 760.60 | 82,522 |
| Oct 31, 2024 | 750.00 | 750.30 | 703.00 | 739.80 | 739.80 | 98,981 |
| Oct 30, 2024 | 755.90 | 755.80 | 747.00 | 750.30 | 750.30 | 91,725 |
| Oct 29, 2024 | 765.00 | 768.80 | 741.30 | 755.90 | 755.90 | 161,578 |
| Oct 28, 2024 | 751.00 | 770.10 | 740.20 | 760.00 | 760.00 | 143,807 |
| Oct 27, 2024 | 746.60 | 774.70 | 746.60 | 751.00 | 751.00 | 37,095 |
| Oct 22, 2024 | 751.70 | 753.70 | 742.00 | 746.60 | 746.60 | 60,349 |
| Oct 21, 2024 | 744.80 | 771.00 | 733.10 | 751.70 | 751.70 | 130,894 |
| Oct 20, 2024 | 750.00 | 750.00 | 741.00 | 744.80 | 744.80 | 53,075 |
| Oct 15, 2024 | 691.90 | 745.70 | 691.90 | 730.00 | 730.00 | 179,338 |
| Oct 14, 2024 | 695.00 | 695.00 | 674.10 | 691.90 | 691.90 | 100,747 |
| Oct 13, 2024 | 671.40 | 690.00 | 671.40 | 690.00 | 690.00 | 122,568 |
| Oct 10, 2024 | 662.00 | 674.90 | 667.40 | 671.40 | 671.40 | 117,567 |
| Oct 9, 2024 | 650.00 | 674.90 | 645.30 | 662.00 | 662.00 | 303,803 |
| Oct 8, 2024 | 635.00 | 648.90 | 634.50 | 644.00 | 644.00 | 130,064 |
| Oct 7, 2024 | 629.40 | 637.30 | 620.00 | 632.30 | 632.30 | 123,374 |
| Oct 6, 2024 | 627.50 | 639.50 | 613.10 | 629.40 | 629.40 | 121,467 |
| Oct 1, 2024 | 625.00 | 630.00 | 625.00 | 627.50 | 627.50 | 56,607 |
| Sep 30, 2024 | 615.60 | 629.90 | 595.20 | 620.80 | 620.80 | 100,403 |
| Sep 29, 2024 | 607.40 | 627.10 | 600.00 | 615.60 | 615.60 | 82,217 |
| Sep 26, 2024 | 595.90 | 595.90 | 595.90 | 595.90 | 595.90 | - |
| Sep 25, 2024 | 581.90 | 599.00 | 580.60 | 595.90 | 595.90 | 29,515 |
| Sep 24, 2024 | 570.00 | 590.80 | 568.00 | 581.90 | 581.90 | 6,305 |
| Sep 23, 2024 | 592.40 | 592.40 | 560.00 | 564.00 | 564.00 | 185,459 |
| Sep 22, 2024 | 595.70 | 600.00 | 586.50 | 592.40 | 592.40 | 16,697 |
| Sep 19, 2024 | 599.90 | 609.00 | 592.00 | 595.70 | 595.70 | 579,279 |
| Sep 18, 2024 | 586.00 | 610.00 | 586.00 | 599.90 | 599.90 | 85,616 |
| Sep 17, 2024 | 595.90 | 602.20 | 582.00 | 586.00 | 586.00 | 55,121 |
| Sep 16, 2024 | 580.00 | 604.90 | 579.90 | 595.90 | 595.90 | 41,513 |
| Sep 15, 2024 | 575.00 | 586.00 | 563.90 | 578.80 | 578.80 | 22,223 |
| Sep 12, 2024 | 552.90 | 579.90 | 552.90 | 575.00 | 575.00 | 51,464 |
| Sep 11, 2024 | 565.90 | 565.90 | 547.00 | 552.90 | 552.90 | 9,891 |
| Sep 10, 2024 | 544.10 | 557.60 | 540.80 | 547.60 | 547.60 | 29,228 |
| Sep 9, 2024 | 548.60 | 550.10 | 540.00 | 544.10 | 544.10 | 11,149 |
| Sep 8, 2024 | 547.30 | 566.10 | 542.50 | 548.60 | 548.60 | 24,187 |
| Sep 5, 2024 | 546.80 | 546.80 | 546.80 | 546.80 | 546.80 | - |
| Sep 4, 2024 | 551.10 | 559.90 | 544.00 | 546.80 | 546.80 | 22,396 |
| Sep 3, 2024 | 553.30 | 556.00 | 550.00 | 551.10 | 551.10 | 18,880 |
| Sep 2, 2024 | 549.70 | 554.50 | 548.00 | 553.30 | 553.30 | 33,637 |
| Sep 1, 2024 | 555.00 | 555.00 | 549.00 | 549.70 | 549.70 | 31,704 |
| Aug 29, 2024 | 555.00 | 555.00 | 549.00 | 549.70 | 549.70 | 22,958 |
| Aug 28, 2024 | 557.10 | 559.70 | 549.30 | 553.30 | 553.30 | 70,845 |
| Aug 27, 2024 | 545.90 | 560.00 | 546.90 | 557.10 | 557.10 | 148,419 |
| Aug 26, 2024 | 560.40 | 557.90 | 544.00 | 545.90 | 545.90 | 47,477 |
| Aug 25, 2024 | 554.90 | 560.40 | 550.10 | 560.40 | 560.40 | 55,006 |
| Aug 22, 2024 | 551.00 | 560.00 | 550.00 | 554.90 | 554.90 | 133,401 |
| Aug 21, 2024 | 544.00 | 553.90 | 533.00 | 543.70 | 543.70 | 308,495 |
| Aug 20, 2024 | 492.00 | 500.00 | 492.00 | 499.60 | 499.60 | 33,733 |
| Aug 19, 2024 | 494.50 | 499.50 | 488.40 | 491.20 | 491.20 | 178,985 |
| Aug 18, 2024 | 498.00 | 498.00 | 488.50 | 494.50 | 494.50 | 14,368 |
| Aug 15, 2024 | 488.00 | 498.20 | 488.00 | 491.30 | 491.30 | 51,657 |
| Aug 14, 2024 | 485.70 | 491.50 | 485.70 | 488.00 | 488.00 | 23,156 |
| Aug 12, 2024 | 488.70 | 491.80 | 478.00 | 485.70 | 485.70 | 5,436 |
| Aug 11, 2024 | 492.70 | 492.70 | 485.10 | 488.70 | 488.70 | 22,350 |
| Aug 8, 2024 | 493.70 | 500.00 | 474.20 | 492.70 | 492.70 | 26,536 |
| Aug 7, 2024 | 487.70 | 500.00 | 487.70 | 493.70 | 493.70 | 47,621 |
| Aug 6, 2024 | 471.00 | 489.00 | 471.00 | 487.70 | 487.70 | 6,271 |
| Aug 5, 2024 | 485.90 | 485.90 | 465.00 | 471.00 | 471.00 | 31,004 |
| Aug 4, 2024 | 488.00 | 496.10 | 466.00 | 485.90 | 485.90 | 24,098 |
| Aug 1, 2024 | 480.00 | 499.80 | 471.90 | 488.00 | 488.00 | 358,499 |
| Jul 31, 2024 | 470.30 | 485.80 | 467.60 | 477.50 | 477.50 | 97,674 |
| Jul 30, 2024 | 475.50 | 479.00 | 467.00 | 470.30 | 470.30 | 42,377 |
| Jul 29, 2024 | 492.90 | 505.00 | 474.90 | 476.40 | 476.40 | 43,491 |
| Jul 28, 2024 | 495.30 | 497.00 | 471.00 | 492.90 | 492.90 | 94,732 |
| Jul 25, 2024 | 495.30 | 502.70 | 492.00 | 495.30 | 495.30 | 18,277 |
| Jul 24, 2024 | 490.80 | 500.70 | 492.20 | 495.30 | 495.30 | 243,646 |
| Jul 23, 2024 | 490.90 | 503.70 | 483.90 | 490.80 | 490.80 | 98,884 |
| Jul 22, 2024 | 492.60 | 504.90 | 483.40 | 490.90 | 490.90 | 42,198 |
| Jul 21, 2024 | 486.50 | 504.80 | 476.90 | 492.60 | 492.60 | 6,922 |
| Jul 18, 2024 | 487.50 | 495.40 | 482.80 | 486.50 | 486.50 | 4,477 |
| Jul 17, 2024 | 497.50 | 498.90 | 485.10 | 487.50 | 487.50 | 29,662 |
| Jul 16, 2024 | 485.70 | 499.00 | 485.70 | 497.50 | 497.50 | 48,567 |
| Jul 15, 2024 | 475.70 | 494.70 | 472.00 | 485.70 | 485.70 | 30,217 |
| Jul 14, 2024 | 487.50 | 500.00 | 472.90 | 475.70 | 475.70 | 110,528 |
| Jul 11, 2024 | 469.90 | 497.60 | 482.90 | 487.50 | 487.50 | 23,964 |
| Jul 10, 2024 | 466.20 | 471.30 | 460.10 | 469.90 | 469.90 | 31,371 |
| Jul 9, 2024 | 468.90 | 472.00 | 461.90 | 466.20 | 466.20 | 72,040 |
| Jul 8, 2024 | 464.80 | 469.90 | 450.00 | 452.50 | 452.50 | 36,759 |
| Jul 7, 2024 | 461.50 | 470.00 | 458.40 | 464.80 | 464.80 | 107,289 |
| Jul 4, 2024 | 446.60 | 466.00 | 446.60 | 461.50 | 461.50 | 27,605 |
| Jul 3, 2024 | 453.70 | 448.70 | 441.00 | 446.60 | 446.60 | 13,992 |
| Jul 2, 2024 | 455.00 | 466.70 | 440.20 | 453.70 | 453.70 | 80,911 |
| Jul 1, 2024 | 454.00 | 470.00 | 451.10 | 463.30 | 463.30 | 11,344 |
| Jun 30, 2024 | 455.10 | 461.00 | 450.70 | 454.00 | 454.00 | 72,551 |
| Jun 27, 2024 | 461.00 | 462.10 | 455.00 | 455.10 | 455.10 | 119,198 |
| Jun 26, 2024 | 457.40 | 461.00 | 457.40 | 461.00 | 461.00 | 54,741 |
| Jun 25, 2024 | 455.20 | 468.70 | 455.00 | 457.40 | 457.40 | 14,933 |
| Jun 24, 2024 | 437.00 | 457.90 | 437.00 | 455.20 | 455.20 | 42,255 |
| Jun 23, 2024 | 447.10 | 467.80 | 430.00 | 442.50 | 442.50 | 55,005 |
| Jun 20, 2024 | 461.60 | 463.40 | 445.10 | 447.10 | 447.10 | 142,798 |
| Jun 19, 2024 | 464.80 | 471.80 | 458.70 | 461.60 | 461.60 | 42,591 |
| Jun 18, 2024 | 468.60 | 471.70 | 462.10 | 464.80 | 464.80 | 26,440 |
| Jun 17, 2024 | 464.00 | 473.10 | 464.00 | 468.60 | 468.60 | 25,416 |
| Jun 16, 2024 | 452.40 | 474.90 | 452.40 | 464.00 | 464.00 | 109,623 |
| Jun 13, 2024 | 458.40 | 460.00 | 453.00 | 453.60 | 453.60 | 37,728 |
| Jun 10, 2024 | 465.80 | 485.00 | 453.00 | 458.40 | 458.40 | 99,856 |
| Jun 9, 2024 | 470.50 | 485.00 | 460.00 | 465.80 | 465.80 | 25,927 |
| Jun 6, 2024 | 474.20 | 485.00 | 456.00 | 472.40 | 472.40 | 79,559 |
| Jun 5, 2024 | 496.30 | 497.10 | 467.20 | 474.20 | 474.20 | 183,780 |
| Jun 4, 2024 | 503.80 | 503.10 | 478.00 | 496.30 | 496.30 | 133,471 |
| Jun 3, 2024 | 510.20 | 513.10 | 495.00 | 503.80 | 503.80 | 61,575 |
| Jun 2, 2024 | 516.90 | 527.00 | 485.50 | 510.20 | 510.20 | 156,423 |
| May 30, 2024 | 477.00 | 508.90 | 471.00 | 503.70 | 503.70 | 210,972 |
| May 29, 2024 | 435.90 | 488.50 | 435.90 | 473.60 | 473.60 | 976,002 |
| May 28, 2024 | 398.90 | 410.00 | 402.00 | 404.10 | 404.10 | 49,759 |
| May 27, 2024 | 400.50 | 401.20 | 397.00 | 398.90 | 398.90 | 33,775 |
| May 26, 2024 | 400.00 | 404.60 | 400.00 | 400.50 | 400.50 | 6,444 |
| May 23, 2024 | 399.50 | 401.40 | 398.00 | 400.00 | 400.00 | 160,675 |
| May 22, 2024 | 400.70 | 406.60 | 398.00 | 399.50 | 399.50 | 32,355 |
| May 21, 2024 | 400.40 | 408.80 | 400.00 | 400.70 | 400.70 | 49,151 |
| May 20, 2024 | 399.40 | 405.80 | 398.30 | 400.40 | 400.40 | 50,297 |
| May 19, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
| May 16, 2024 | 413.20 | 413.20 | 404.00 | 406.00 | 406.00 | 41,919 |
| May 15, 2024 | 408.60 | 413.80 | 408.60 | 413.20 | 413.20 | 16,081 |
| May 12, 2024 | 415.10 | 414.00 | 405.40 | 408.60 | 408.60 | 62,555 |
| May 9, 2024 | 416.70 | 420.00 | 413.00 | 415.10 | 415.10 | 38,373 |
| May 8, 2024 | 414.60 | 427.00 | 413.00 | 416.70 | 416.70 | 34,692 |
| May 7, 2024 | 405.20 | 422.00 | 405.20 | 414.60 | 414.60 | 17,238 |
| May 6, 2024 | 409.70 | 410.00 | 405.00 | 405.20 | 405.20 | 97,725 |
| May 5, 2024 | 404.10 | 421.00 | 403.80 | 409.70 | 409.70 | 88,464 |
| May 2, 2024 | 403.10 | 415.50 | 404.00 | 404.00 | 404.00 | 96,620 |
| May 1, 2024 | 409.50 | 410.10 | 403.00 | 403.10 | 403.10 | 81,360 |
| Apr 30, 2024 | 407.90 | 420.70 | 407.90 | 409.50 | 409.50 | 53,937 |
| Apr 25, 2024 | 407.70 | 411.50 | 404.00 | 407.90 | 407.90 | 25,243 |
| Apr 24, 2024 | 407.90 | 410.00 | 401.90 | 407.70 | 407.70 | 24,727 |
Related Tickers
59M.DU MS&AD Insurance Group Holdings Inc
19.00
+1.06%
FFX.SG Fairfax Financial Holdings Ltd
1,326.00
+0.30%
C1BL34.SA Chubb Limited
407.82
0.00%
HIG-PG The Hartford Insurance Group, Inc.
24.91
+0.32%
HALL Hallmark Financial Services, Inc.
0.0501
0.00%
HIPO Hippo Holdings Inc.
24.06
-0.37%
WTM White Mountains Insurance Group, Ltd.
1,752.80
+0.10%
IAG.AX Insurance Australia Group Limited
7.99
+0.25%
UVE Universal Insurance Holdings, Inc.
23.13
-1.41%
ACIC American Coastal Insurance Corporation
11.06
-0.90%