1,544.00
+18.00
+(1.18%)
As of 2:01:08 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 | 1,526.00 | 1,557.00 | 1,526.00 | 1,544.00 | 1,544.00 | 51,644 |
| Apr 14, 2025 | 1,550.00 | 1,550.00 | 1,521.00 | 1,526.00 | 1,526.00 | 55,659 |
| Apr 10, 2025 | 1,520.00 | 1,533.00 | 1,481.00 | 1,513.00 | 1,513.00 | 264,147 |
| Apr 9, 2025 | 1,453.00 | 1,436.00 | 1,404.00 | 1,428.00 | 1,428.00 | 38,563 |
| Apr 8, 2025 | 26.62 Dividend | |||||
| Apr 8, 2025 | 1,459.00 | 1,459.00 | 1,387.00 | 1,453.00 | 1,453.00 | 140,500 |
| Apr 7, 2025 | 1,390.00 | 1,446.00 | 1,335.00 | 1,400.00 | 1,399.73 | 137,069 |
| Apr 6, 2025 | 1,490.00 | 1,490.00 | 1,402.00 | 1,402.00 | 1,401.73 | 85,132 |
| Apr 3, 2025 | 1,556.00 | 1,556.00 | 1,465.00 | 1,491.00 | 1,490.72 | 116,065 |
| Apr 2, 2025 | 1,545.00 | 1,572.00 | 1,520.00 | 1,553.00 | 1,552.70 | 59,482 |
| Apr 1, 2025 | 1,483.00 | 1,576.00 | 1,483.00 | 1,545.00 | 1,544.71 | 61,798 |
| Mar 31, 2025 | 1,490.00 | 1,497.00 | 1,448.00 | 1,483.00 | 1,482.72 | 102,042 |
| Mar 30, 2025 | 1,550.00 | 1,550.00 | 1,487.00 | 1,492.00 | 1,491.72 | 74,159 |
| Mar 27, 2025 | 1,580.00 | 1,588.00 | 1,547.00 | 1,561.00 | 1,560.70 | 66,527 |
| Mar 26, 2025 | 1,651.00 | 1,651.00 | 1,562.00 | 1,580.00 | 1,579.70 | 31,532 |
| Mar 25, 2025 | 1,604.00 | 1,667.00 | 1,584.00 | 1,651.00 | 1,650.69 | 28,048 |
| Mar 24, 2025 | 1,577.00 | 1,621.00 | 1,577.00 | 1,604.00 | 1,603.70 | 149,374 |
| Mar 23, 2025 | 1,699.00 | 1,699.00 | 1,541.00 | 1,577.00 | 1,576.70 | 86,476 |
| Mar 20, 2025 | 1,750.00 | 1,754.00 | 1,641.00 | 1,662.00 | 1,661.68 | 113,853 |
| Mar 19, 2025 | 1,749.00 | 1,771.00 | 1,720.00 | 1,741.00 | 1,740.67 | 42,403 |
| Mar 18, 2025 | 1,833.00 | 1,833.00 | 1,733.00 | 1,749.00 | 1,748.67 | 48,659 |
| Mar 17, 2025 | 1,816.00 | 1,841.00 | 1,769.00 | 1,833.00 | 1,832.65 | 61,833 |
| Mar 16, 2025 | 1,793.00 | 1,845.00 | 1,810.00 | 1,816.00 | 1,815.65 | 20,393 |
| Mar 13, 2025 | 1,759.00 | 1,813.00 | 1,759.00 | 1,793.00 | 1,792.66 | 60,469 |
| Mar 12, 2025 | 1,717.00 | 1,777.00 | 1,717.00 | 1,759.00 | 1,758.67 | 50,393 |
| Mar 11, 2025 | 1,738.00 | 1,738.00 | 1,705.00 | 1,717.00 | 1,716.67 | 65,311 |
| Mar 10, 2025 | 1,779.00 | 1,800.00 | 1,727.00 | 1,738.00 | 1,737.67 | 55,241 |
| Mar 9, 2025 | 1,746.00 | 1,800.00 | 1,746.00 | 1,779.00 | 1,778.66 | 114,000 |
| Mar 6, 2025 | 1,756.00 | 1,771.00 | 1,739.00 | 1,746.00 | 1,745.67 | 49,964 |
| Mar 5, 2025 | 1,742.00 | 1,788.00 | 1,742.00 | 1,756.00 | 1,755.67 | 40,164 |
| Mar 4, 2025 | 1,811.00 | 1,811.00 | 1,740.00 | 1,742.00 | 1,741.67 | 117,331 |
| Mar 3, 2025 | 1,750.00 | 1,850.00 | 1,750.00 | 1,811.00 | 1,810.66 | 126,510 |
| Mar 2, 2025 | 1,745.00 | 1,757.00 | 1,731.00 | 1,750.00 | 1,749.67 | 50,760 |
| Feb 27, 2025 | 1,704.00 | 1,749.00 | 1,704.00 | 1,745.00 | 1,744.67 | 77,050 |
| Feb 26, 2025 | 1,674.00 | 1,746.00 | 1,674.00 | 1,739.00 | 1,738.67 | 71,947 |
| Feb 25, 2025 | 1,630.00 | 1,690.00 | 1,625.00 | 1,674.00 | 1,673.68 | 125,600 |
| Feb 24, 2025 | 1,665.00 | 1,665.00 | 1,623.00 | 1,630.00 | 1,629.69 | 63,982 |
| Feb 23, 2025 | 1,668.00 | 1,660.00 | 1,614.00 | 1,655.00 | 1,654.69 | 28,636 |
| Feb 20, 2025 | 1,674.00 | 1,694.00 | 1,660.00 | 1,668.00 | 1,667.68 | 137,352 |
| Feb 19, 2025 | 1,704.00 | 1,727.00 | 1,663.00 | 1,691.00 | 1,690.68 | 69,735 |
| Feb 18, 2025 | 1,661.00 | 1,716.00 | 1,648.00 | 1,704.00 | 1,703.68 | 307,345 |
| Feb 17, 2025 | 1,649.00 | 1,670.00 | 1,647.00 | 1,661.00 | 1,660.68 | 88,802 |
| Feb 16, 2025 | 1,625.00 | 1,681.00 | 1,625.00 | 1,649.00 | 1,648.69 | 79,257 |
| Feb 13, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,624.69 | 49,094 |
| Feb 12, 2025 | 1,608.00 | 1,618.00 | 1,593.00 | 1,600.00 | 1,599.70 | 55,438 |
| Feb 11, 2025 | 1,595.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,609.69 | 133,734 |
| Feb 10, 2025 | 1,531.00 | 1,597.00 | 1,531.00 | 1,585.00 | 1,584.70 | 279,326 |
| Feb 9, 2025 | 1,514.00 | 1,534.00 | 1,514.00 | 1,531.00 | 1,530.71 | 23,379 |
| Feb 6, 2025 | 1,524.00 | 1,559.00 | 1,514.00 | 1,514.00 | 1,513.71 | 227,351 |
| Feb 5, 2025 | 1,486.00 | 1,558.00 | 1,481.00 | 1,541.00 | 1,540.71 | 364,057 |
| Feb 4, 2025 | 1,454.00 | 1,494.00 | 1,446.00 | 1,486.00 | 1,485.72 | 51,242 |
| Feb 3, 2025 | 1,470.00 | 1,470.00 | 1,441.00 | 1,454.00 | 1,453.72 | 23,486 |
| Feb 2, 2025 | 1,460.00 | 1,472.00 | 1,443.00 | 1,469.00 | 1,468.72 | 57,063 |
| Jan 30, 2025 | 1,451.00 | 1,490.00 | 1,437.00 | 1,460.00 | 1,459.72 | 154,870 |
| Jan 29, 2025 | 1,475.00 | 1,489.00 | 1,438.00 | 1,451.00 | 1,450.72 | 87,631 |
| Jan 28, 2025 | 1,503.00 | 1,516.00 | 1,450.00 | 1,475.00 | 1,474.72 | 47,222 |
| Jan 27, 2025 | 1,510.00 | 1,527.00 | 1,485.00 | 1,503.00 | 1,502.71 | 68,338 |
| Jan 26, 2025 | 1,534.00 | 1,535.00 | 1,516.00 | 1,529.00 | 1,528.71 | 22,454 |
| Jan 23, 2025 | 1,515.00 | 1,554.00 | 1,504.00 | 1,534.00 | 1,533.71 | 104,824 |
| Jan 22, 2025 | 1,563.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,559.70 | 225,963 |
| Jan 21, 2025 | 1,508.00 | 1,575.00 | 1,499.00 | 1,570.00 | 1,569.70 | 137,431 |
| Jan 20, 2025 | 1,497.00 | 1,510.00 | 1,495.00 | 1,508.00 | 1,507.71 | 108,569 |
| Jan 19, 2025 | 1,500.00 | 1,508.00 | 1,489.00 | 1,497.00 | 1,496.72 | 34,729 |
| Jan 16, 2025 | 1,490.00 | 1,505.00 | 1,481.00 | 1,500.00 | 1,499.71 | 67,922 |
| Jan 15, 2025 | 1,455.00 | 1,494.00 | 1,439.00 | 1,488.00 | 1,487.72 | 42,619 |
| Jan 14, 2025 | 1,454.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,454.72 | 66,445 |
| Jan 13, 2025 | 1,469.00 | 1,470.00 | 1,445.00 | 1,453.00 | 1,452.72 | 26,807 |
| Jan 12, 2025 | 1,440.00 | 1,465.00 | 1,424.00 | 1,451.00 | 1,450.72 | 25,807 |
| Jan 9, 2025 | 1,449.00 | 1,456.00 | 1,423.00 | 1,439.00 | 1,438.73 | 31,853 |
| Jan 8, 2025 | 1,460.00 | 1,489.00 | 1,445.00 | 1,449.00 | 1,448.72 | 73,626 |
| Jan 7, 2025 | 1,510.00 | 1,502.00 | 1,450.00 | 1,454.00 | 1,453.72 | 110,128 |
| Jan 6, 2025 | 1,482.00 | 1,510.00 | 1,482.00 | 1,510.00 | 1,509.71 | 101,707 |
| Jan 5, 2025 | 1,471.00 | 1,500.00 | 1,471.00 | 1,482.00 | 1,481.72 | 28,381 |
| Jan 2, 2025 | 1,486.00 | 1,501.00 | 1,466.00 | 1,470.00 | 1,469.72 | 32,872 |
| Jan 1, 2025 | 1,490.00 | 1,510.00 | 1,482.00 | 1,486.00 | 1,485.72 | 45,501 |
| Dec 31, 2024 | 1,391.00 | 1,498.00 | 1,391.00 | 1,490.00 | 1,489.72 | 144,174 |
| Dec 30, 2024 | 1,351.00 | 1,425.00 | 1,351.00 | 1,391.00 | 1,390.74 | 69,359 |
| Dec 29, 2024 | 1,384.00 | 1,389.00 | 1,352.00 | 1,362.00 | 1,361.74 | 36,575 |
| Dec 26, 2024 | 1,409.00 | 1,409.00 | 1,365.00 | 1,384.00 | 1,383.74 | 46,893 |
| Dec 25, 2024 | 1,425.00 | 1,440.00 | 1,383.00 | 1,410.00 | 1,409.73 | 92,243 |
| Dec 24, 2024 | 1,460.00 | 1,464.00 | 1,413.00 | 1,425.00 | 1,424.73 | 129,723 |
| Dec 23, 2024 | 1,482.00 | 1,490.00 | 1,460.00 | 1,464.00 | 1,463.72 | 42,079 |
| Dec 22, 2024 | 1,476.00 | 1,488.00 | 1,462.00 | 1,482.00 | 1,481.72 | 21,646 |
| Dec 19, 2024 | 1,488.00 | 1,500.00 | 1,450.00 | 1,476.00 | 1,475.72 | 179,254 |
| Dec 18, 2024 | 1,444.00 | 1,528.00 | 1,435.00 | 1,528.00 | 1,527.71 | 184,496 |
| Dec 17, 2024 | 1,450.00 | 1,466.00 | 1,431.00 | 1,443.00 | 1,442.73 | 97,096 |
| Dec 16, 2024 | 1,427.00 | 1,474.00 | 1,378.00 | 1,450.00 | 1,449.72 | 138,353 |
| Dec 15, 2024 | 1,390.00 | 1,406.00 | 1,365.00 | 1,376.00 | 1,375.74 | 52,918 |
| Dec 12, 2024 | 1,440.00 | 1,451.00 | 1,402.00 | 1,406.00 | 1,405.73 | 65,386 |
| Dec 11, 2024 | 1,471.00 | 1,510.00 | 1,441.00 | 1,455.00 | 1,454.72 | 115,465 |
| Dec 10, 2024 | 1,457.00 | 1,480.00 | 1,443.00 | 1,471.00 | 1,470.72 | 74,431 |
| Dec 9, 2024 | 50.48 Dividend | |||||
| Dec 9, 2024 | 1,430.00 | 1,463.00 | 1,411.00 | 1,457.00 | 1,456.72 | 69,461 |
| Dec 8, 2024 | 1,440.00 | 1,510.00 | 1,440.00 | 1,460.00 | 1,459.22 | 85,514 |
| Dec 5, 2024 | 1,437.00 | 1,468.00 | 1,406.00 | 1,440.00 | 1,439.23 | 62,273 |
| Dec 4, 2024 | 1,437.00 | 1,465.00 | 1,415.00 | 1,437.00 | 1,436.23 | 168,074 |
| Dec 3, 2024 | 1,475.00 | 1,490.00 | 1,431.00 | 1,437.00 | 1,436.23 | 105,802 |
| Dec 2, 2024 | 1,411.00 | 1,450.00 | 1,411.00 | 1,447.00 | 1,446.22 | 63,817 |
| Dec 1, 2024 | 1,336.00 | 1,405.00 | 1,336.00 | 1,404.00 | 1,403.25 | 44,194 |
| Nov 28, 2024 | 1,351.00 | 1,385.00 | 1,323.00 | 1,335.00 | 1,334.28 | 110,682 |
| Nov 27, 2024 | 1,353.00 | 1,436.00 | 1,353.00 | 1,400.00 | 1,399.25 | 196,073 |
| Nov 26, 2024 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,349.28 | 53,847 |
| Nov 25, 2024 | 1,300.00 | 1,350.00 | 1,297.00 | 1,350.00 | 1,349.28 | 60,839 |
| Nov 24, 2024 | 1,295.00 | 1,306.00 | 1,289.00 | 1,297.00 | 1,296.31 | 29,239 |
| Nov 21, 2024 | 1,295.00 | 1,326.00 | 1,275.00 | 1,290.00 | 1,289.31 | 53,465 |
| Nov 20, 2024 | 1,242.00 | 1,301.00 | 1,230.00 | 1,295.00 | 1,294.31 | 51,251 |
| Nov 19, 2024 | 1,244.00 | 1,266.00 | 1,232.00 | 1,242.00 | 1,241.33 | 44,680 |
| Nov 18, 2024 | 1,234.00 | 1,247.00 | 1,228.00 | 1,245.00 | 1,244.33 | 75,236 |
| Nov 17, 2024 | 1,204.00 | 1,236.00 | 1,192.00 | 1,232.00 | 1,231.34 | 31,097 |
| Nov 14, 2024 | 1,204.00 | 1,236.00 | 1,187.00 | 1,204.00 | 1,203.35 | 34,132 |
| Nov 13, 2024 | 1,219.00 | 1,219.00 | 1,196.00 | 1,204.00 | 1,203.35 | 26,694 |
| Nov 12, 2024 | 1,169.00 | 1,234.00 | 1,174.00 | 1,219.00 | 1,218.35 | 54,793 |
| Nov 11, 2024 | 1,170.00 | 1,187.00 | 1,153.00 | 1,169.00 | 1,168.37 | 77,663 |
| Nov 10, 2024 | 1,126.00 | 1,180.00 | 1,126.00 | 1,170.00 | 1,169.37 | 68,087 |
| Nov 7, 2024 | 1,138.00 | 1,151.00 | 1,126.00 | 1,126.00 | 1,125.40 | 119,916 |
| Nov 6, 2024 | 1,146.00 | 1,156.00 | 1,133.00 | 1,138.00 | 1,137.39 | 23,335 |
| Nov 5, 2024 | 1,115.00 | 1,140.00 | 1,113.00 | 1,135.00 | 1,134.39 | 101,923 |
| Nov 4, 2024 | 1,095.00 | 1,114.00 | 1,081.00 | 1,113.00 | 1,112.40 | 70,398 |
| Nov 3, 2024 | 1,091.00 | 1,135.00 | 1,075.00 | 1,094.00 | 1,093.41 | 27,287 |
| Oct 31, 2024 | 1,121.00 | 1,139.00 | 1,084.00 | 1,092.00 | 1,091.41 | 63,775 |
| Oct 30, 2024 | 1,140.00 | 1,148.00 | 1,100.00 | 1,121.00 | 1,120.40 | 75,824 |
| Oct 29, 2024 | 1,107.00 | 1,148.00 | 1,099.00 | 1,140.00 | 1,139.39 | 129,054 |
| Oct 28, 2024 | 1,100.00 | 1,111.00 | 1,089.00 | 1,092.00 | 1,091.41 | 52,097 |
| Oct 27, 2024 | 1,080.00 | 1,100.00 | 1,068.00 | 1,100.00 | 1,099.41 | 72,598 |
| Oct 22, 2024 | 1,061.00 | 1,070.00 | 1,046.00 | 1,060.00 | 1,059.43 | 37,890 |
| Oct 21, 2024 | 1,040.00 | 1,081.00 | 1,040.00 | 1,056.00 | 1,055.43 | 52,653 |
| Oct 20, 2024 | 1,020.00 | 1,045.00 | 1,018.00 | 1,040.00 | 1,039.44 | 46,249 |
| Oct 15, 2024 | 972.20 | 1,040.00 | 972.20 | 1,009.00 | 1,008.46 | 74,384 |
| Oct 14, 2024 | 949.70 | 979.20 | 949.70 | 972.20 | 971.68 | 347,058 |
| Oct 13, 2024 | 951.60 | 954.90 | 940.00 | 949.70 | 949.19 | 45,289 |
| Oct 10, 2024 | 957.90 | 959.30 | 950.00 | 951.60 | 951.09 | 8,068 |
| Oct 9, 2024 | 954.00 | 957.90 | 952.00 | 957.90 | 957.39 | 45,138 |
| Oct 8, 2024 | 943.00 | 957.90 | 939.00 | 951.50 | 950.99 | 20,951 |
| Oct 7, 2024 | 937.00 | 953.90 | 932.00 | 943.90 | 943.39 | 56,678 |
| Oct 6, 2024 | 929.90 | 944.90 | 929.90 | 937.00 | 936.50 | 23,722 |
| Oct 1, 2024 | 919.90 | 935.60 | 908.00 | 929.90 | 929.40 | 34,367 |
| Sep 30, 2024 | 900.20 | 922.00 | 899.90 | 919.90 | 919.41 | 195,628 |
| Sep 29, 2024 | 906.60 | 939.00 | 900.00 | 900.20 | 899.72 | 60,677 |
| Sep 26, 2024 | 913.50 | 913.50 | 913.50 | 913.50 | 913.01 | - |
| Sep 25, 2024 | 900.30 | 917.90 | 900.30 | 913.50 | 913.01 | 35,620 |
| Sep 24, 2024 | 904.90 | 906.90 | 897.40 | 900.30 | 899.82 | 26,112 |
| Sep 23, 2024 | 900.00 | 918.00 | 893.10 | 905.30 | 904.81 | 79,177 |
| Sep 22, 2024 | 868.50 | 897.70 | 863.10 | 897.50 | 897.02 | 674,178 |
| Sep 19, 2024 | 829.80 | 872.00 | 841.90 | 868.50 | 868.03 | 832,197 |
| Sep 18, 2024 | 827.60 | 835.00 | 807.00 | 829.80 | 829.36 | 20,587 |
| Sep 17, 2024 | 820.10 | 830.00 | 810.50 | 827.60 | 827.16 | 33,702 |
| Sep 16, 2024 | 826.50 | 838.00 | 820.00 | 820.10 | 819.66 | 27,526 |
| Sep 15, 2024 | 829.00 | 836.80 | 826.00 | 826.50 | 826.06 | 23,024 |
| Sep 12, 2024 | 832.60 | 839.00 | 825.00 | 829.00 | 828.56 | 40,501 |
| Sep 11, 2024 | 827.80 | 833.00 | 827.80 | 832.60 | 832.15 | 95,009 |
| Sep 10, 2024 | 826.10 | 832.90 | 819.50 | 828.60 | 828.16 | 37,943 |
| Sep 9, 2024 | 826.10 | 826.10 | 810.50 | 826.10 | 825.66 | 23,897 |
| Sep 8, 2024 | 820.00 | 834.80 | 820.00 | 826.10 | 825.66 | 49,132 |
| Sep 5, 2024 | 823.10 | 823.10 | 823.10 | 823.10 | 822.66 | - |
| Sep 4, 2024 | 828.10 | 829.90 | 816.10 | 823.10 | 822.66 | 185,670 |
| Sep 3, 2024 | 822.30 | 829.80 | 825.00 | 828.10 | 827.66 | 10,492 |
| Sep 2, 2024 | 14.02 Dividend | |||||
| Sep 2, 2024 | 821.00 | 843.20 | 816.20 | 822.30 | 821.86 | 26,909 |
| Sep 1, 2024 | 831.20 | 836.10 | 830.40 | 835.00 | 834.41 | 33,076 |
| Aug 29, 2024 | 837.70 | 845.00 | 821.00 | 830.40 | 829.82 | 61,318 |
| Aug 28, 2024 | 833.80 | 842.10 | 830.00 | 837.70 | 837.11 | 43,464 |
| Aug 27, 2024 | 840.80 | 840.90 | 801.00 | 833.80 | 833.21 | 17,016 |
| Aug 26, 2024 | 845.00 | 845.00 | 837.30 | 840.80 | 840.21 | 4,967 |
| Aug 25, 2024 | 829.50 | 845.10 | 816.70 | 836.70 | 836.11 | 23,253 |
| Aug 22, 2024 | 824.30 | 837.90 | 827.00 | 829.50 | 828.92 | 12,585 |
| Aug 21, 2024 | 850.00 | 850.00 | 821.00 | 824.30 | 823.72 | 240,284 |
| Aug 20, 2024 | 869.40 | 877.50 | 850.60 | 873.90 | 873.29 | 347,853 |
| Aug 19, 2024 | 869.40 | 877.50 | 866.10 | 869.40 | 868.79 | 6,788 |
| Aug 18, 2024 | 864.50 | 870.00 | 864.50 | 869.40 | 868.79 | 1,990 |
| Aug 15, 2024 | 858.60 | 873.00 | 856.80 | 864.50 | 863.89 | 12,262 |
| Aug 14, 2024 | 839.30 | 860.50 | 839.30 | 858.60 | 858.00 | 14,795 |
| Aug 12, 2024 | 848.20 | 848.20 | 834.10 | 839.30 | 838.71 | 11,441 |
| Aug 11, 2024 | 835.00 | 850.00 | 834.90 | 849.00 | 848.40 | 12,104 |
| Aug 8, 2024 | 834.90 | 850.00 | 830.20 | 839.90 | 839.31 | 16,959 |
| Aug 7, 2024 | 831.60 | 849.90 | 826.00 | 834.90 | 834.31 | 564 |
| Aug 6, 2024 | 820.00 | 836.50 | 820.00 | 832.40 | 831.81 | 12,721 |
| Aug 5, 2024 | 810.00 | 821.60 | 802.00 | 818.70 | 818.12 | 28,307 |
| Aug 4, 2024 | 854.00 | 859.70 | 840.60 | 843.40 | 842.81 | 15,603 |
| Aug 1, 2024 | 857.00 | 865.00 | 831.10 | 865.00 | 864.39 | 35,749 |
| Jul 31, 2024 | 854.70 | 868.50 | 848.70 | 857.00 | 856.40 | 11,176 |
| Jul 30, 2024 | 848.90 | 859.20 | 828.50 | 854.70 | 854.10 | 72,021 |
| Jul 29, 2024 | 862.50 | 862.50 | 830.00 | 844.70 | 844.11 | 10,595 |
| Jul 28, 2024 | 845.00 | 880.00 | 845.00 | 862.50 | 861.89 | 5,255 |
| Jul 25, 2024 | 865.00 | 879.70 | 840.20 | 871.50 | 870.89 | 34,701 |
| Jul 24, 2024 | 842.40 | 869.10 | 837.30 | 865.00 | 864.39 | 23,052 |
| Jul 23, 2024 | 842.00 | 860.30 | 835.00 | 842.40 | 841.81 | 25,076 |
| Jul 22, 2024 | 837.10 | 843.00 | 837.10 | 842.00 | 841.41 | 13,400 |
| Jul 21, 2024 | 844.10 | 843.20 | 835.80 | 837.10 | 836.51 | 7,102 |
| Jul 18, 2024 | 851.40 | 850.50 | 842.90 | 844.10 | 843.51 | 9,232 |
| Jul 17, 2024 | 848.20 | 855.00 | 845.30 | 851.40 | 850.80 | 14,092 |
| Jul 16, 2024 | 851.80 | 853.50 | 845.00 | 848.20 | 847.60 | 15,540 |
| Jul 15, 2024 | 845.80 | 854.00 | 846.90 | 851.80 | 851.20 | 1,466 |
| Jul 14, 2024 | 825.60 | 848.00 | 825.60 | 845.80 | 845.20 | 14,694 |
| Jul 11, 2024 | 823.30 | 838.70 | 820.80 | 825.60 | 825.02 | 16,758 |
| Jul 10, 2024 | 847.00 | 852.10 | 815.10 | 823.30 | 822.72 | 35,435 |
| Jul 9, 2024 | 830.50 | 847.90 | 826.00 | 845.00 | 844.41 | 11,354 |
| Jul 8, 2024 | 802.40 | 838.10 | 802.40 | 832.20 | 831.61 | 49,458 |
| Jul 7, 2024 | 798.80 | 824.00 | 798.80 | 800.60 | 800.04 | 94,487 |
| Jul 4, 2024 | 794.00 | 801.50 | 794.00 | 798.80 | 798.24 | 20,271 |
| Jul 3, 2024 | 798.10 | 803.40 | 793.70 | 796.50 | 795.94 | 9,398 |
| Jul 2, 2024 | 800.00 | 805.00 | 794.00 | 798.10 | 797.54 | 16,103 |
| Jul 1, 2024 | 802.90 | 811.40 | 798.00 | 800.00 | 799.44 | 94,736 |
| Jun 30, 2024 | 800.10 | 828.80 | 799.90 | 802.90 | 802.34 | 45,659 |
| Jun 27, 2024 | 800.20 | 800.20 | 798.10 | 800.10 | 799.54 | 5,448 |
| Jun 26, 2024 | 786.70 | 810.00 | 786.70 | 800.20 | 799.64 | 20,255 |
| Jun 25, 2024 | 779.10 | 787.00 | 782.60 | 784.30 | 783.75 | 5,334 |
| Jun 24, 2024 | 770.20 | 781.00 | 770.20 | 779.10 | 778.55 | 11,099 |
| Jun 23, 2024 | 769.80 | 778.50 | 755.00 | 770.20 | 769.66 | 18,677 |
| Jun 20, 2024 | 772.10 | 778.20 | 764.90 | 769.80 | 769.26 | 33,402 |
| Jun 19, 2024 | 756.10 | 776.00 | 756.20 | 772.10 | 771.56 | 21,413 |
| Jun 18, 2024 | 752.40 | 760.60 | 747.20 | 756.10 | 755.57 | 29,062 |
| Jun 17, 2024 | 740.00 | 756.00 | 739.90 | 752.40 | 751.87 | 23,562 |
| Jun 16, 2024 | 751.50 | 757.00 | 740.00 | 745.70 | 745.18 | 71,215 |
| Jun 13, 2024 | 28.05 Dividend | |||||
| Jun 13, 2024 | 766.60 | 780.10 | 749.00 | 751.50 | 750.97 | 33,175 |
| Jun 10, 2024 | 788.80 | 800.00 | 786.10 | 794.60 | 793.76 | 46,201 |
| Jun 9, 2024 | 781.00 | 791.30 | 780.70 | 788.80 | 787.97 | 43,070 |
| Jun 6, 2024 | 793.50 | 796.80 | 781.60 | 784.40 | 783.57 | 82,971 |
| Jun 5, 2024 | 815.00 | 820.30 | 791.00 | 793.50 | 792.66 | 27,850 |
| Jun 4, 2024 | 825.20 | 825.20 | 814.00 | 815.00 | 814.14 | 59,278 |
| Jun 3, 2024 | 818.10 | 834.10 | 818.10 | 825.20 | 824.33 | 115,418 |
| Jun 2, 2024 | 840.00 | 840.00 | 818.10 | 828.00 | 827.13 | 9,188 |
| May 30, 2024 | 825.00 | 840.00 | 798.30 | 832.20 | 831.32 | 75,933 |
| May 29, 2024 | 806.00 | 806.40 | 791.60 | 798.40 | 797.56 | 26,532 |
| May 28, 2024 | 794.60 | 807.60 | 798.60 | 806.00 | 805.15 | 69,994 |
| May 27, 2024 | 781.70 | 796.00 | 781.70 | 794.60 | 793.76 | 11,958 |
| May 26, 2024 | 770.80 | 796.00 | 770.80 | 781.70 | 780.87 | 42,858 |
| May 23, 2024 | 773.00 | 775.20 | 759.00 | 770.80 | 769.99 | 61,666 |
| May 22, 2024 | 779.00 | 779.00 | 769.50 | 773.00 | 772.18 | 91,065 |
| May 21, 2024 | 770.00 | 779.00 | 769.30 | 771.40 | 770.59 | 77,488 |
| May 20, 2024 | 777.40 | 788.00 | 765.20 | 772.30 | 771.48 | 58,019 |
| May 19, 2024 | 777.30 | 784.50 | 772.70 | 773.50 | 772.68 | 27,039 |
| May 16, 2024 | 791.70 | 780.10 | 772.20 | 777.30 | 776.48 | 59,304 |
| May 15, 2024 | 788.50 | 799.40 | 786.30 | 791.70 | 790.86 | 48,269 |
| May 12, 2024 | 788.70 | 794.00 | 778.00 | 788.50 | 787.67 | 27,694 |
| May 9, 2024 | 785.50 | 795.00 | 785.00 | 788.70 | 787.87 | 39,687 |
| May 8, 2024 | 787.40 | 798.00 | 783.00 | 785.50 | 784.67 | 20,506 |
| May 7, 2024 | 772.90 | 793.90 | 773.90 | 787.40 | 786.57 | 31,812 |
| May 6, 2024 | 770.20 | 785.00 | 765.00 | 772.90 | 772.08 | 101,485 |
| May 5, 2024 | 759.80 | 784.90 | 759.70 | 770.20 | 769.39 | 62,550 |
| May 2, 2024 | 775.50 | 776.00 | 756.00 | 756.00 | 755.20 | 493,678 |
| May 1, 2024 | 788.60 | 788.60 | 765.90 | 775.50 | 774.68 | 30,304 |
| Apr 30, 2024 | 778.10 | 795.00 | 778.10 | 788.60 | 787.77 | 41,289 |
| Apr 25, 2024 | 795.30 | 795.30 | 773.20 | 778.10 | 777.28 | 52,584 |
| Apr 24, 2024 | 803.60 | 803.60 | 792.10 | 795.30 | 794.46 | 34,547 |
| Apr 21, 2024 | 787.90 | 815.10 | 787.90 | 803.60 | 802.75 | 27,739 |
| Apr 18, 2024 | 788.70 | 797.90 | 776.30 | 787.90 | 787.07 | 20,357 |
| Apr 17, 2024 | 797.60 | 800.00 | 784.60 | 788.70 | 787.87 | 23,614 |
| Apr 16, 2024 | 809.10 | 810.70 | 795.00 | 797.60 | 796.76 | 33,408 |
| Apr 15, 2024 | 828.50 | 831.80 | 806.00 | 809.10 | 808.25 | 82,578 |
Related Tickers
PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
8.58
+0.82%
PFL PIMCO Income Strategy Fund
7.97
+1.53%
MSDL Morgan Stanley Direct Lending Fund
19.12
+3.35%
NMFC New Mountain Finance Corporation
9.34
+1.08%
GLAD Gladstone Capital Corporation
24.52
+1.53%
FSK FS KKR Capital Corp.
18.89
+0.91%
OBDC Blue Owl Capital Corporation
13.42
+1.05%
PSLV Sprott Physical Silver Trust
10.90
+1.30%
WTF Waton Financial Limited Ordinary Shares
7.34
+16.14%
APO Apollo Global Management, Inc.
125.52
-0.32%