718.70
+16.70
+(2.38%)
As of 1:39:11 PM 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 697.30 | 720.00 | 697.30 | 718.70 | 718.70 | 2,673 |
| Apr 14, 2025 | 651.00 | 715.00 | 651.00 | 702.00 | 702.00 | 5,746 |
| Apr 10, 2025 | 672.20 | 700.00 | 672.20 | 682.10 | 682.10 | 32,303 |
| Apr 9, 2025 | 706.50 | 700.00 | 658.30 | 672.20 | 672.20 | 43,892 |
| Apr 8, 2025 | 685.50 | 714.90 | 685.50 | 706.50 | 706.50 | 6,275 |
| Apr 7, 2025 | 689.30 | 689.30 | 609.90 | 685.50 | 685.50 | 304,665 |
| Apr 6, 2025 | 738.00 | 717.40 | 678.00 | 689.30 | 689.30 | 15,272 |
| Apr 3, 2025 | 749.70 | 749.70 | 731.00 | 738.00 | 738.00 | 15,058 |
| Apr 2, 2025 | 750.20 | 769.00 | 745.00 | 749.70 | 749.70 | 51,636 |
| Apr 1, 2025 | 735.90 | 770.00 | 735.90 | 757.80 | 757.80 | 5,057 |
| Mar 31, 2025 | 757.60 | 761.20 | 729.40 | 735.90 | 735.90 | 16,097 |
| Mar 30, 2025 | 742.00 | 788.00 | 742.00 | 757.60 | 757.60 | 18,460 |
| Mar 27, 2025 | 7.02 Dividend | |||||
| Mar 27, 2025 | 741.70 | 742.00 | 709.30 | 742.00 | 742.00 | 63,826 |
| Mar 26, 2025 | 765.40 | 765.40 | 740.70 | 748.70 | 748.63 | 14,587 |
| Mar 25, 2025 | 764.80 | 802.80 | 753.10 | 758.20 | 758.13 | 22,937 |
| Mar 24, 2025 | 730.00 | 784.90 | 730.00 | 764.80 | 764.73 | 55,506 |
| Mar 23, 2025 | 824.90 | 796.40 | 735.60 | 760.30 | 760.23 | 60,361 |
| Mar 20, 2025 | 844.00 | 844.00 | 817.00 | 824.90 | 824.82 | 79,738 |
| Mar 19, 2025 | 849.00 | 861.80 | 800.00 | 844.10 | 844.02 | 26,142 |
| Mar 18, 2025 | 851.30 | 876.90 | 842.60 | 849.00 | 848.92 | 14,099 |
| Mar 17, 2025 | 865.00 | 870.00 | 836.40 | 851.30 | 851.22 | 56,273 |
| Mar 16, 2025 | 830.50 | 879.00 | 830.00 | 865.00 | 864.92 | 64,025 |
| Mar 13, 2025 | 788.20 | 834.90 | 778.80 | 830.50 | 830.42 | 42,857 |
| Mar 12, 2025 | 780.00 | 808.00 | 779.90 | 789.10 | 789.03 | 24,720 |
| Mar 11, 2025 | 780.00 | 824.80 | 755.50 | 784.50 | 784.43 | 77,519 |
| Mar 10, 2025 | 817.90 | 799.90 | 786.50 | 790.50 | 790.43 | 25,036 |
| Mar 9, 2025 | 806.20 | 828.60 | 806.20 | 817.90 | 817.82 | 14,414 |
| Mar 6, 2025 | 820.40 | 831.30 | 794.00 | 806.20 | 806.12 | 8,497 |
| Mar 5, 2025 | 841.90 | 841.90 | 817.00 | 820.40 | 820.32 | 23,963 |
| Mar 4, 2025 | 851.30 | 851.30 | 813.10 | 823.00 | 822.92 | 48,587 |
| Mar 3, 2025 | 834.40 | 854.90 | 834.10 | 851.30 | 851.22 | 21,123 |
| Mar 2, 2025 | 841.20 | 841.30 | 830.10 | 834.40 | 834.32 | 19,913 |
| Feb 27, 2025 | 819.10 | 849.60 | 825.00 | 841.20 | 841.12 | 45,195 |
| Feb 26, 2025 | 822.70 | 830.00 | 780.00 | 819.10 | 819.02 | 48,893 |
| Feb 25, 2025 | 820.60 | 829.80 | 800.00 | 818.60 | 818.52 | 45,694 |
| Feb 24, 2025 | 834.20 | 842.50 | 817.80 | 820.60 | 820.52 | 73,110 |
| Feb 23, 2025 | 837.90 | 849.90 | 823.00 | 834.20 | 834.12 | 20,118 |
| Feb 20, 2025 | 837.40 | 850.70 | 831.60 | 837.90 | 837.82 | 151,417 |
| Feb 19, 2025 | 837.00 | 845.80 | 832.00 | 837.40 | 837.32 | 101,812 |
| Feb 18, 2025 | 829.00 | 849.80 | 825.30 | 837.00 | 836.92 | 145,442 |
| Feb 17, 2025 | 818.90 | 829.00 | 817.00 | 829.00 | 828.92 | 88,837 |
| Feb 16, 2025 | 814.70 | 820.00 | 814.60 | 818.90 | 818.82 | 67,685 |
| Feb 13, 2025 | 820.90 | 821.30 | 807.70 | 814.70 | 814.62 | 160,014 |
| Feb 12, 2025 | 817.70 | 827.40 | 813.20 | 820.90 | 820.82 | 52,288 |
| Feb 11, 2025 | 810.00 | 819.90 | 806.90 | 817.70 | 817.62 | 77,744 |
| Feb 10, 2025 | 810.00 | 810.00 | 805.20 | 810.00 | 809.92 | 151,677 |
| Feb 9, 2025 | 791.30 | 802.80 | 791.30 | 802.80 | 802.72 | 302,576 |
| Feb 6, 2025 | 807.60 | 809.90 | 799.80 | 802.80 | 802.72 | 254,686 |
| Feb 5, 2025 | 799.30 | 809.90 | 796.50 | 807.60 | 807.52 | 68,550 |
| Feb 4, 2025 | 791.40 | 799.90 | 791.40 | 799.30 | 799.23 | 78,067 |
| Feb 3, 2025 | 798.90 | 798.90 | 782.30 | 791.40 | 791.33 | 99,533 |
| Feb 2, 2025 | 800.00 | 800.00 | 796.00 | 798.90 | 798.83 | 4,987 |
| Jan 30, 2025 | 799.00 | 800.00 | 789.60 | 795.50 | 795.43 | 26,778 |
| Jan 29, 2025 | 792.60 | 799.00 | 792.60 | 799.00 | 798.93 | 66,126 |
| Jan 28, 2025 | 794.60 | 794.50 | 786.80 | 792.60 | 792.53 | 3,848 |
| Jan 27, 2025 | 794.60 | 795.00 | 772.00 | 794.60 | 794.53 | 23,116 |
| Jan 26, 2025 | 787.10 | 798.00 | 787.10 | 794.60 | 794.53 | 34,149 |
| Jan 23, 2025 | 778.00 | 798.90 | 778.00 | 787.10 | 787.03 | 50,206 |
| Jan 22, 2025 | 788.90 | 796.00 | 788.00 | 791.70 | 791.63 | 114,595 |
| Jan 21, 2025 | 778.00 | 798.90 | 773.60 | 788.90 | 788.83 | 40,722 |
| Jan 20, 2025 | 775.20 | 780.00 | 769.30 | 778.00 | 777.93 | 67,871 |
| Jan 19, 2025 | 765.30 | 780.00 | 765.30 | 775.00 | 774.93 | 33,949 |
| Jan 16, 2025 | 760.90 | 785.00 | 759.90 | 765.30 | 765.23 | 78,460 |
| Jan 15, 2025 | 742.70 | 770.00 | 742.70 | 760.90 | 760.83 | 57,550 |
| Jan 14, 2025 | 741.70 | 765.00 | 739.50 | 742.70 | 742.63 | 71,753 |
| Jan 13, 2025 | 730.20 | 743.40 | 730.90 | 741.70 | 741.63 | 23,647 |
| Jan 12, 2025 | 730.20 | 739.50 | 730.00 | 730.20 | 730.13 | 20,840 |
| Jan 9, 2025 | 724.10 | 743.30 | 721.80 | 730.20 | 730.13 | 24,042 |
| Jan 8, 2025 | 739.70 | 739.70 | 719.80 | 724.10 | 724.03 | 52,148 |
| Jan 7, 2025 | 735.00 | 749.10 | 735.00 | 739.70 | 739.63 | 73,586 |
| Jan 6, 2025 | 762.00 | 762.00 | 753.00 | 756.40 | 756.33 | 47,613 |
| Jan 5, 2025 | 741.60 | 759.50 | 740.00 | 750.10 | 750.03 | 80,378 |
| Jan 2, 2025 | 744.40 | 750.10 | 725.80 | 741.60 | 741.53 | 30,513 |
| Jan 1, 2025 | 730.90 | 745.00 | 731.60 | 744.40 | 744.33 | 12,166 |
| Dec 31, 2024 | 703.60 | 739.90 | 709.70 | 730.90 | 730.83 | 39,050 |
| Dec 30, 2024 | 700.00 | 708.00 | 686.40 | 703.60 | 703.53 | 68,233 |
| Dec 29, 2024 | 715.00 | 715.00 | 700.00 | 700.00 | 699.93 | 36,400 |
| Dec 26, 2024 | 731.30 | 735.00 | 714.60 | 717.20 | 717.13 | 31,949 |
| Dec 25, 2024 | 737.00 | 737.00 | 730.30 | 731.30 | 731.23 | 40,953 |
| Dec 24, 2024 | 739.10 | 746.70 | 727.00 | 737.70 | 737.63 | 16,163 |
| Dec 23, 2024 | 747.90 | 748.60 | 729.30 | 739.10 | 739.03 | 19,794 |
| Dec 22, 2024 | 740.20 | 750.00 | 739.90 | 747.90 | 747.83 | 9,357 |
| Dec 19, 2024 | 730.00 | 744.00 | 729.90 | 740.20 | 740.13 | 2,780 |
| Dec 18, 2024 | 729.30 | 730.00 | 723.30 | 730.00 | 729.93 | 142,383 |
| Dec 17, 2024 | 740.80 | 750.90 | 725.00 | 729.30 | 729.23 | 43,066 |
| Dec 16, 2024 | 738.70 | 747.20 | 732.00 | 740.80 | 740.73 | 34,679 |
| Dec 15, 2024 | 731.80 | 745.00 | 723.80 | 738.70 | 738.63 | 27,931 |
| Dec 12, 2024 | 737.40 | 749.00 | 727.00 | 731.80 | 731.73 | 18,896 |
| Dec 11, 2024 | 733.30 | 747.90 | 731.90 | 737.40 | 737.33 | 23,053 |
| Dec 10, 2024 | 737.90 | 747.00 | 720.20 | 732.60 | 732.53 | 44,129 |
| Dec 9, 2024 | 731.70 | 745.00 | 721.00 | 737.90 | 737.83 | 31,442 |
| Dec 8, 2024 | 726.60 | 732.00 | 721.50 | 731.70 | 731.63 | 57,612 |
| Dec 5, 2024 | 719.30 | 729.90 | 719.00 | 726.60 | 726.53 | 41,878 |
| Dec 4, 2024 | 722.10 | 729.90 | 712.60 | 719.30 | 719.23 | 26,548 |
| Dec 3, 2024 | 715.40 | 730.00 | 716.10 | 721.40 | 721.33 | 19,486 |
| Dec 2, 2024 | 719.70 | 722.60 | 713.00 | 715.40 | 715.33 | 26,068 |
| Dec 1, 2024 | 709.00 | 749.00 | 709.00 | 719.00 | 718.93 | 82,285 |
| Nov 28, 2024 | 28.11 Dividend | |||||
| Nov 28, 2024 | 672.00 | 714.40 | 678.00 | 709.00 | 708.93 | 38,583 |
| Nov 27, 2024 | 697.20 | 707.00 | 690.10 | 700.10 | 699.75 | 22,627 |
| Nov 26, 2024 | 692.70 | 700.00 | 687.90 | 697.20 | 696.85 | 32,954 |
| Nov 25, 2024 | 647.10 | 700.00 | 647.10 | 692.70 | 692.36 | 113,901 |
| Nov 24, 2024 | 634.70 | 648.00 | 638.90 | 647.10 | 646.78 | 51,870 |
| Nov 21, 2024 | 627.90 | 639.00 | 624.40 | 634.70 | 634.39 | 143,900 |
| Nov 20, 2024 | 617.00 | 630.00 | 617.00 | 627.90 | 627.59 | 66,178 |
| Nov 19, 2024 | 607.90 | 625.00 | 610.10 | 613.90 | 613.60 | 477,466 |
| Nov 18, 2024 | 594.60 | 609.00 | 597.80 | 607.90 | 607.60 | 167,688 |
| Nov 17, 2024 | 593.70 | 598.00 | 590.00 | 594.60 | 594.31 | 77,067 |
| Nov 14, 2024 | 595.00 | 595.50 | 593.30 | 593.70 | 593.41 | 223,893 |
| Nov 13, 2024 | 596.20 | 597.20 | 588.00 | 590.00 | 589.71 | 20,345 |
| Nov 12, 2024 | 602.50 | 602.60 | 589.00 | 595.50 | 595.21 | 27,757 |
| Nov 11, 2024 | 604.60 | 604.60 | 592.00 | 602.50 | 602.20 | 27,429 |
| Nov 10, 2024 | 590.00 | 609.00 | 590.00 | 604.60 | 604.30 | 99,691 |
| Nov 7, 2024 | 619.80 | 619.80 | 589.80 | 590.00 | 589.71 | 69,067 |
| Nov 6, 2024 | 604.70 | 619.90 | 601.00 | 611.10 | 610.80 | 19,661 |
| Nov 5, 2024 | 607.40 | 612.90 | 593.80 | 604.70 | 604.40 | 21,385 |
| Nov 4, 2024 | 602.70 | 606.80 | 602.80 | 606.20 | 605.90 | 2,474 |
| Nov 3, 2024 | 601.50 | 609.80 | 594.20 | 602.70 | 602.40 | 6,483 |
| Oct 31, 2024 | 599.60 | 610.00 | 599.60 | 601.50 | 601.20 | 58,940 |
| Oct 30, 2024 | 589.60 | 606.90 | 578.30 | 599.60 | 599.30 | 65,334 |
| Oct 29, 2024 | 586.20 | 595.00 | 587.10 | 589.60 | 589.31 | 43,053 |
| Oct 28, 2024 | 583.60 | 589.50 | 578.80 | 586.20 | 585.91 | 94,625 |
| Oct 27, 2024 | 570.50 | 588.00 | 568.20 | 583.60 | 583.31 | 12,351 |
| Oct 22, 2024 | 575.20 | 579.00 | 570.00 | 570.50 | 570.22 | 19,556 |
| Oct 21, 2024 | 574.00 | 585.30 | 569.20 | 575.20 | 574.92 | 43,898 |
| Oct 20, 2024 | 553.80 | 580.90 | 553.80 | 574.00 | 573.72 | 140,718 |
| Oct 15, 2024 | 539.10 | 560.10 | 525.70 | 553.80 | 553.53 | 333,451 |
| Oct 14, 2024 | 530.20 | 549.90 | 530.20 | 539.10 | 538.83 | 100,997 |
| Oct 13, 2024 | 525.50 | 542.30 | 525.00 | 530.20 | 529.94 | 1,028,082 |
| Oct 10, 2024 | 549.80 | 549.80 | 525.00 | 525.50 | 525.24 | 1,236,317 |
| Oct 9, 2024 | 538.50 | 543.50 | 538.20 | 538.50 | 538.23 | 13,521 |
| Oct 8, 2024 | 539.70 | 542.50 | 536.70 | 538.50 | 538.23 | 7,118 |
| Oct 7, 2024 | 537.80 | 544.50 | 534.90 | 539.70 | 539.43 | 33,231 |
| Oct 6, 2024 | 541.70 | 549.80 | 525.10 | 537.80 | 537.53 | 21,306 |
| Oct 1, 2024 | 551.40 | 551.40 | 538.30 | 541.20 | 540.93 | 16,019 |
| Sep 30, 2024 | 564.80 | 564.80 | 545.60 | 551.40 | 551.13 | 145,952 |
| Sep 29, 2024 | 543.10 | 570.00 | 543.10 | 556.40 | 556.12 | 39,951 |
| Sep 26, 2024 | 531.80 | 531.80 | 531.80 | 531.80 | 531.54 | - |
| Sep 25, 2024 | 528.00 | 537.00 | 528.00 | 531.80 | 531.54 | 152,062 |
| Sep 24, 2024 | 501.80 | 527.80 | 502.30 | 522.00 | 521.74 | 956,383 |
| Sep 23, 2024 | 510.00 | 510.00 | 497.70 | 501.80 | 501.55 | 320,014 |
| Sep 22, 2024 | 479.60 | 513.20 | 482.00 | 498.80 | 498.55 | 79,373 |
| Sep 19, 2024 | 464.00 | 499.90 | 445.00 | 479.60 | 479.36 | 80,419 |
| Sep 18, 2024 | 455.50 | 457.40 | 445.00 | 454.10 | 453.88 | 32,554 |
| Sep 17, 2024 | 464.00 | 464.00 | 447.80 | 455.50 | 455.27 | 136 |
| Sep 16, 2024 | 459.90 | 461.00 | 450.60 | 457.40 | 457.17 | 2,415 |
| Sep 15, 2024 | 455.20 | 460.00 | 455.20 | 459.90 | 459.67 | 12,295 |
| Sep 12, 2024 | 446.50 | 457.60 | 446.50 | 455.20 | 454.97 | 3,071 |
| Sep 11, 2024 | 450.80 | 464.80 | 445.10 | 446.50 | 446.28 | 10,767 |
| Sep 10, 2024 | 465.00 | 465.00 | 448.20 | 450.80 | 450.58 | 814 |
| Sep 9, 2024 | 470.00 | 470.00 | 448.00 | 453.80 | 453.58 | 6,483 |
| Sep 8, 2024 | 449.30 | 465.00 | 449.30 | 459.70 | 459.47 | 5,947 |
| Sep 5, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 438.78 | - |
| Sep 4, 2024 | 439.60 | 452.10 | 437.70 | 439.00 | 438.78 | 16,323 |
| Sep 3, 2024 | 447.90 | 447.90 | 438.90 | 439.60 | 439.38 | 54,630 |
| Sep 2, 2024 | 450.80 | 450.80 | 446.80 | 448.60 | 448.38 | 2,847 |
| Sep 1, 2024 | 463.00 | 463.00 | 450.00 | 450.80 | 450.58 | 10,953 |
| Aug 29, 2024 | 469.50 | 478.90 | 460.30 | 463.10 | 462.87 | 2,258 |
| Aug 28, 2024 | 469.90 | 469.90 | 469.10 | 469.50 | 469.27 | 1,327 |
| Aug 27, 2024 | 480.00 | 480.00 | 458.20 | 469.90 | 469.67 | 11,448 |
| Aug 26, 2024 | 474.80 | 474.30 | 461.20 | 469.20 | 468.97 | 5,463 |
| Aug 25, 2024 | 5.47 Dividend | |||||
| Aug 25, 2024 | 475.00 | 481.00 | 464.40 | 474.80 | 474.56 | 1,408 |
| Aug 22, 2024 | 489.70 | 481.00 | 465.10 | 480.50 | 480.21 | 14,595 |
| Aug 21, 2024 | 489.50 | 489.50 | 489.50 | 489.70 | 489.40 | 246 |
| Aug 20, 2024 | 490.10 | 497.20 | 486.70 | 490.00 | 489.70 | 2,890 |
| Aug 19, 2024 | 495.00 | 496.00 | 476.10 | 490.10 | 489.80 | 23,271 |
| Aug 18, 2024 | 492.60 | 504.10 | 492.60 | 499.70 | 499.40 | 5,870 |
| Aug 15, 2024 | 486.00 | 498.40 | 486.00 | 492.60 | 492.30 | 7,698 |
| Aug 14, 2024 | 472.50 | 486.20 | 472.50 | 485.30 | 485.00 | 27,158 |
| Aug 12, 2024 | 485.90 | 485.90 | 472.00 | 473.00 | 472.71 | 245 |
| Aug 11, 2024 | 472.00 | 484.00 | 472.00 | 473.50 | 473.21 | 873 |
| Aug 8, 2024 | 477.10 | 486.60 | 465.30 | 472.00 | 471.71 | 9,263 |
| Aug 7, 2024 | 479.90 | 479.90 | 465.90 | 477.10 | 476.81 | 2,183 |
| Aug 6, 2024 | 456.00 | 489.00 | 456.00 | 468.40 | 468.11 | 5,248 |
| Aug 5, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 455.72 | 501 |
| Aug 4, 2024 | 445.80 | 458.70 | 444.90 | 456.00 | 455.72 | 3,168 |
| Aug 1, 2024 | 459.70 | 460.00 | 440.00 | 458.70 | 458.42 | 18,775 |
| Jul 31, 2024 | 454.70 | 454.70 | 440.90 | 445.80 | 445.53 | 576 |
| Jul 30, 2024 | 443.00 | 454.70 | 435.40 | 442.50 | 442.23 | 2,734 |
| Jul 29, 2024 | 445.20 | 458.90 | 433.00 | 443.00 | 442.73 | 2,181 |
| Jul 28, 2024 | 462.40 | 462.40 | 441.00 | 445.20 | 444.93 | 779 |
| Jul 25, 2024 | 457.60 | 462.70 | 460.00 | 462.40 | 462.12 | 3,171 |
| Jul 24, 2024 | 460.00 | 464.10 | 454.60 | 457.60 | 457.32 | 4,616 |
| Jul 23, 2024 | 461.40 | 464.00 | 459.50 | 460.00 | 459.72 | 2,682 |
| Jul 22, 2024 | 460.90 | 464.90 | 457.20 | 463.70 | 463.42 | 1,170 |
| Jul 21, 2024 | 461.30 | 461.30 | 460.20 | 460.90 | 460.62 | 7,154 |
| Jul 18, 2024 | 460.80 | 463.30 | 455.00 | 461.30 | 461.02 | 1,583 |
| Jul 17, 2024 | 459.90 | 461.20 | 460.30 | 460.80 | 460.52 | 4,557 |
| Jul 16, 2024 | 459.30 | 464.50 | 459.30 | 459.90 | 459.62 | 1,483 |
| Jul 15, 2024 | 434.90 | 463.00 | 436.50 | 459.30 | 459.02 | 31,030 |
| Jul 14, 2024 | 431.40 | 436.40 | 429.80 | 434.90 | 434.64 | 5,005 |
| Jul 11, 2024 | 424.40 | 432.70 | 424.40 | 431.40 | 431.14 | 1,169 |
| Jul 10, 2024 | 425.10 | 427.20 | 423.00 | 424.40 | 424.14 | 3,804 |
| Jul 9, 2024 | 431.90 | 431.10 | 414.80 | 425.10 | 424.84 | 361,214 |
| Jul 8, 2024 | 439.90 | 436.00 | 430.00 | 431.90 | 431.64 | 12,460 |
| Jul 7, 2024 | 438.50 | 444.30 | 434.60 | 439.90 | 439.63 | 151,105 |
| Jul 4, 2024 | 446.00 | 446.30 | 435.10 | 438.50 | 438.23 | 7,117 |
| Jul 3, 2024 | 451.70 | 453.90 | 444.00 | 446.00 | 445.73 | 1,286 |
| Jul 2, 2024 | 462.90 | 462.90 | 450.10 | 451.70 | 451.43 | 4,274 |
| Jul 1, 2024 | 466.90 | 466.90 | 456.80 | 460.60 | 460.32 | 4,276 |
| Jun 30, 2024 | 466.20 | 468.60 | 444.00 | 466.00 | 465.72 | 57,062 |
| Jun 27, 2024 | 475.70 | 475.70 | 464.10 | 466.20 | 465.92 | 5,607 |
| Jun 26, 2024 | 486.10 | 486.10 | 470.30 | 475.70 | 475.41 | 54,769 |
| Jun 25, 2024 | 488.50 | 488.50 | 484.80 | 488.50 | 488.20 | 38,155 |
| Jun 24, 2024 | 498.40 | 498.30 | 491.00 | 493.90 | 493.60 | 66,329 |
| Jun 23, 2024 | 499.80 | 499.80 | 488.90 | 498.40 | 498.10 | 67,309 |
| Jun 20, 2024 | 502.20 | 502.20 | 499.70 | 499.80 | 499.50 | 2,357 |
| Jun 19, 2024 | 494.10 | 506.00 | 478.60 | 492.20 | 491.90 | 9,764 |
| Jun 18, 2024 | 502.80 | 513.80 | 491.10 | 494.10 | 493.80 | 21,993 |
| Jun 17, 2024 | 502.60 | 503.30 | 502.60 | 502.80 | 502.49 | 21,906 |
| Jun 16, 2024 | 495.10 | 509.00 | 495.10 | 502.60 | 502.29 | 62,197 |
| Jun 13, 2024 | 502.40 | 502.40 | 496.20 | 500.10 | 499.80 | 24,757 |
| Jun 10, 2024 | 504.10 | 505.80 | 495.20 | 502.40 | 502.09 | 23,282 |
| Jun 9, 2024 | 503.00 | 505.80 | 498.10 | 504.10 | 503.79 | 15,202 |
| Jun 6, 2024 | 505.50 | 505.50 | 503.00 | 503.00 | 502.69 | 64,619 |
| Jun 5, 2024 | 503.90 | 506.50 | 503.00 | 505.50 | 505.19 | 86,184 |
| Jun 4, 2024 | 496.20 | 508.90 | 491.70 | 503.90 | 503.59 | 84,616 |
| Jun 3, 2024 | 480.20 | 502.80 | 480.20 | 496.20 | 495.90 | 9,956 |
| Jun 2, 2024 | 15.61 Dividend | |||||
| Jun 2, 2024 | 472.00 | 497.80 | 474.40 | 489.70 | 489.40 | 11,177 |
| May 30, 2024 | 490.10 | 492.00 | 456.00 | 487.60 | 487.15 | 22,652 |
| May 29, 2024 | 497.80 | 508.90 | 459.90 | 490.10 | 489.64 | 135,750 |
| May 28, 2024 | 509.90 | 524.90 | 490.00 | 497.80 | 497.34 | 53,672 |
| May 27, 2024 | 500.60 | 510.00 | 509.00 | 509.00 | 508.53 | 80,609 |
| May 26, 2024 | 482.20 | 507.00 | 482.00 | 500.60 | 500.14 | 20,790 |
| May 23, 2024 | 476.80 | 485.00 | 474.40 | 482.20 | 481.75 | 5,632 |
| May 22, 2024 | 478.70 | 487.00 | 470.70 | 476.80 | 476.36 | 3,840 |
| May 21, 2024 | 485.00 | 485.00 | 470.10 | 478.70 | 478.26 | 7,697 |
| May 20, 2024 | 495.00 | 495.00 | 470.00 | 477.70 | 477.26 | 31,925 |
| May 19, 2024 | 481.10 | 481.10 | 481.10 | 481.10 | 480.65 | - |
| May 16, 2024 | 493.30 | 492.00 | 477.10 | 481.10 | 480.65 | 125,384 |
| May 15, 2024 | 490.40 | 501.80 | 490.40 | 493.30 | 492.84 | 3,682 |
| May 12, 2024 | 495.70 | 496.00 | 486.10 | 490.40 | 489.94 | 15,609 |
| May 9, 2024 | 503.00 | 503.00 | 479.40 | 495.70 | 495.24 | 15,407 |
| May 8, 2024 | 500.90 | 499.90 | 493.00 | 493.50 | 493.04 | 11,910 |
| May 7, 2024 | 503.00 | 503.00 | 490.00 | 500.90 | 500.43 | 70,093 |
| May 6, 2024 | 496.80 | 491.50 | 491.40 | 491.40 | 490.94 | 2,484 |
| May 5, 2024 | 499.10 | 499.10 | 490.00 | 496.80 | 496.34 | 53,096 |
| May 2, 2024 | 513.80 | 513.90 | 499.10 | 499.10 | 498.64 | 195,664 |
| May 1, 2024 | 507.00 | 518.90 | 500.00 | 502.80 | 502.33 | 11,102 |
| Apr 30, 2024 | 527.80 | 527.80 | 505.00 | 507.00 | 506.53 | 25,503 |
| Apr 25, 2024 | 512.60 | 512.60 | 500.00 | 505.00 | 504.53 | 7,968 |
| Apr 24, 2024 | 515.30 | 515.30 | 510.10 | 512.60 | 512.12 | 4,939 |
| Apr 21, 2024 | 512.90 | 517.60 | 506.00 | 515.20 | 514.72 | 28,682 |
| Apr 18, 2024 | 522.00 | 522.00 | 505.00 | 512.90 | 512.42 | 34,429 |
| Apr 17, 2024 | 511.90 | 522.00 | 505.10 | 515.10 | 514.62 | 19,776 |
| Apr 16, 2024 | 518.10 | 531.70 | 510.00 | 511.90 | 511.42 | 14,991 |
| Apr 15, 2024 | 532.00 | 532.00 | 515.20 | 518.10 | 517.62 | 24,221 |
Related Tickers
ANLT.TA Analyst I.M.S. Investment Management Services Ltd
8,969.00
+1.67%
ELRN.TA Elron Ventures Ltd
422.90
+0.55%
MISH.TA Mivtach Shamir Holdings Ltd
23,170.00
+0.74%
IBI.TA I.B.I. Investment House Ltd
21,150.00
+2.87%
ALTF.TA Altshuler Shaham Finance Ltd
515.90
-2.14%
WT WisdomTree, Inc.
8.33
+1.46%
APAM Artisan Partners Asset Management Inc.
35.68
+0.59%
SII Sprott Inc.
48.01
+1.67%
PSLV Sprott Physical Silver Trust
10.90
+1.30%
PHYS Sprott Physical Gold Trust
24.69
-0.52%