Tel Aviv - Delayed Quote ILA
Opal Balance Investments Ltd (OPAL.TA)
260.00
+10.90
+(4.38%)
As of 10:55:12 AM 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 23, 2025 | 249.10 | 260.90 | 252.00 | 260.00 | 260.00 | 25,566 |
| Apr 22, 2025 | 244.30 | 261.40 | 248.20 | 249.10 | 249.10 | 69,691 |
| Apr 21, 2025 | 235.00 | 245.00 | 235.00 | 244.30 | 244.30 | 1,564,476 |
| Apr 20, 2025 | 228.80 | 235.70 | 228.80 | 235.00 | 235.00 | 21,377 |
| Apr 17, 2025 | 228.30 | 235.00 | 227.80 | 228.80 | 228.80 | 59,419 |
| Apr 16, 2025 | 230.90 | 232.10 | 227.70 | 228.30 | 228.30 | 4,485 |
| Apr 15, 2025 | 225.30 | 234.40 | 230.10 | 230.90 | 230.90 | 7,052 |
| Apr 14, 2025 | 210.20 | 234.00 | 206.00 | 225.30 | 225.30 | 37,649 |
| Apr 10, 2025 | 220.20 | 224.90 | 220.20 | 221.50 | 221.50 | 14,598 |
| Apr 9, 2025 | 226.80 | 226.80 | 220.20 | 220.50 | 220.50 | 4,856 |
| Apr 8, 2025 | 225.30 | 242.00 | 215.50 | 226.80 | 226.80 | 108,406 |
| Apr 7, 2025 | 229.10 | 231.00 | 219.60 | 225.30 | 225.30 | 19,959 |
| Apr 6, 2025 | 237.20 | 237.10 | 225.30 | 229.10 | 229.10 | 34,059 |
| Apr 3, 2025 | 242.30 | 242.30 | 237.20 | 237.20 | 237.20 | 3,021 |
| Apr 2, 2025 | 243.80 | 244.00 | 240.30 | 242.30 | 242.30 | 9,590 |
| Apr 1, 2025 | 244.10 | 244.00 | 239.80 | 243.80 | 243.80 | 13,777 |
| Mar 31, 2025 | 246.60 | 246.60 | 243.90 | 244.10 | 244.10 | 17,861 |
| Mar 30, 2025 | 234.90 | 247.10 | 234.90 | 245.40 | 245.40 | 10,172 |
| Mar 27, 2025 | 228.00 | 236.90 | 233.10 | 234.90 | 234.90 | 51,802 |
| Mar 26, 2025 | 220.60 | 228.10 | 228.00 | 228.00 | 228.00 | 1,957 |
| Mar 25, 2025 | 221.80 | 225.20 | 218.60 | 220.60 | 220.60 | 122,939 |
| Mar 24, 2025 | 228.10 | 233.50 | 220.00 | 221.80 | 221.80 | 99,652 |
| Mar 23, 2025 | 234.30 | 232.00 | 222.60 | 228.10 | 228.10 | 16,955 |
| Mar 20, 2025 | 4.6365 Dividend | |||||
| Mar 20, 2025 | 240.30 | 240.30 | 230.00 | 234.30 | 234.30 | 14,901 |
| Mar 19, 2025 | 246.00 | 245.00 | 244.00 | 244.90 | 244.85 | 2,852 |
| Mar 18, 2025 | 248.10 | 246.90 | 244.20 | 246.00 | 245.95 | 20,866 |
| Mar 17, 2025 | 252.50 | 250.40 | 243.50 | 248.10 | 248.05 | 32,307 |
| Mar 16, 2025 | 249.60 | 265.80 | 251.00 | 252.50 | 252.45 | 28,558 |
| Mar 13, 2025 | 246.40 | 279.00 | 246.40 | 249.60 | 249.55 | 637,303 |
| Mar 12, 2025 | 234.70 | 242.40 | 234.70 | 239.20 | 239.15 | 3,140 |
| Mar 11, 2025 | 239.00 | 239.60 | 231.70 | 234.70 | 234.66 | 45,952 |
| Mar 10, 2025 | 239.00 | 240.00 | 236.10 | 239.00 | 238.95 | 15,047 |
| Mar 9, 2025 | 238.30 | 243.20 | 235.00 | 239.00 | 238.95 | 8,696 |
| Mar 6, 2025 | 241.40 | 240.00 | 236.60 | 238.30 | 238.25 | 14,019 |
| Mar 5, 2025 | 241.30 | 241.50 | 241.30 | 241.40 | 241.35 | 22,011 |
| Mar 4, 2025 | 241.50 | 241.50 | 238.60 | 241.30 | 241.25 | 10,825 |
| Mar 3, 2025 | 236.80 | 246.20 | 239.00 | 241.50 | 241.45 | 14,875 |
| Mar 2, 2025 | 236.50 | 242.80 | 234.80 | 236.80 | 236.76 | 20,907 |
| Feb 27, 2025 | 240.50 | 238.00 | 221.60 | 236.50 | 236.46 | 116,878 |
| Feb 26, 2025 | 244.20 | 244.20 | 239.00 | 240.50 | 240.45 | 33,680 |
| Feb 25, 2025 | 244.40 | 251.30 | 242.60 | 244.20 | 244.15 | 12,459 |
| Feb 24, 2025 | 244.80 | 245.50 | 242.60 | 244.40 | 244.35 | 7,283 |
| Feb 23, 2025 | 244.20 | 245.10 | 243.90 | 244.80 | 244.75 | 15,347 |
| Feb 20, 2025 | 244.10 | 247.20 | 240.00 | 244.20 | 244.15 | 29,268 |
| Feb 19, 2025 | 244.30 | 251.50 | 242.00 | 244.10 | 244.05 | 19,436 |
| Feb 18, 2025 | 248.00 | 248.00 | 243.40 | 244.30 | 244.25 | 43,017 |
| Feb 17, 2025 | 246.00 | 247.00 | 244.90 | 245.40 | 245.35 | 12,519 |
| Feb 16, 2025 | 246.50 | 246.00 | 245.00 | 246.00 | 245.95 | 22,810 |
| Feb 13, 2025 | 246.30 | 248.00 | 245.60 | 246.50 | 246.45 | 42,929 |
| Feb 12, 2025 | 248.00 | 248.00 | 245.40 | 246.30 | 246.25 | 15,570 |
| Feb 11, 2025 | 248.10 | 249.30 | 246.00 | 248.00 | 247.95 | 21,745 |
| Feb 10, 2025 | 241.90 | 252.00 | 241.90 | 248.10 | 248.05 | 22,403 |
| Feb 9, 2025 | 240.00 | 242.40 | 240.00 | 241.90 | 241.85 | 17,105 |
| Feb 6, 2025 | 232.50 | 240.00 | 232.50 | 240.00 | 239.95 | 79,606 |
| Feb 5, 2025 | 232.00 | 241.90 | 231.00 | 232.50 | 232.46 | 28,470 |
| Feb 4, 2025 | 229.30 | 232.00 | 229.30 | 232.00 | 231.96 | 20,219 |
| Feb 3, 2025 | 232.00 | 235.60 | 229.00 | 229.30 | 229.26 | 49,487 |
| Feb 2, 2025 | 221.50 | 233.70 | 220.00 | 232.00 | 231.96 | 87,856 |
| Jan 30, 2025 | 226.00 | 226.00 | 221.40 | 221.50 | 221.46 | 47,888 |
| Jan 29, 2025 | 233.70 | 233.70 | 225.30 | 226.00 | 225.96 | 50,547 |
| Jan 28, 2025 | 235.50 | 239.00 | 229.00 | 233.70 | 233.66 | 11,359 |
| Jan 27, 2025 | 243.70 | 243.70 | 232.70 | 235.50 | 235.46 | 11,933 |
| Jan 26, 2025 | 241.60 | 248.60 | 241.60 | 243.70 | 243.65 | 9,086 |
| Jan 23, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 241.55 | 1,973 |
| Jan 22, 2025 | 243.00 | 243.00 | 236.10 | 241.60 | 241.55 | 24,736 |
| Jan 21, 2025 | 243.10 | 243.40 | 242.00 | 243.00 | 242.95 | 30,129 |
| Jan 20, 2025 | 242.90 | 244.00 | 238.60 | 243.10 | 243.05 | 22,784 |
| Jan 19, 2025 | 242.90 | 244.90 | 240.00 | 242.90 | 242.85 | 65,293 |
| Jan 16, 2025 | 239.60 | 243.20 | 239.60 | 242.90 | 242.85 | 16,703 |
| Jan 15, 2025 | 240.00 | 249.80 | 237.00 | 239.60 | 239.55 | 150,603 |
| Jan 14, 2025 | 239.50 | 250.00 | 239.50 | 240.00 | 239.95 | 59,298 |
| Jan 13, 2025 | 241.30 | 254.80 | 236.00 | 239.50 | 239.45 | 80,321 |
| Jan 12, 2025 | 244.50 | 245.00 | 238.20 | 241.30 | 241.25 | 121,583 |
| Jan 9, 2025 | 239.60 | 245.00 | 239.60 | 244.50 | 244.45 | 21,560 |
| Jan 8, 2025 | 239.90 | 239.90 | 238.20 | 239.60 | 239.55 | 17,507 |
| Jan 7, 2025 | 243.00 | 243.00 | 236.50 | 239.90 | 239.85 | 103,060 |
| Jan 6, 2025 | 4.7798 Dividend | |||||
| Jan 6, 2025 | 240.80 | 246.00 | 240.10 | 242.10 | 242.05 | 99,859 |
| Jan 5, 2025 | 251.90 | 251.90 | 239.90 | 245.60 | 245.51 | 58,517 |
| Jan 2, 2025 | 233.00 | 245.80 | 232.60 | 239.90 | 239.81 | 128,502 |
| Jan 1, 2025 | 228.90 | 239.80 | 228.90 | 233.00 | 232.91 | 62,050 |
| Dec 31, 2024 | 224.00 | 230.70 | 222.60 | 228.90 | 228.81 | 405,043 |
| Dec 30, 2024 | 217.90 | 236.90 | 217.90 | 224.00 | 223.91 | 51,807 |
| Dec 29, 2024 | 221.40 | 221.50 | 215.10 | 217.90 | 217.82 | 29,985 |
| Dec 26, 2024 | 223.40 | 223.00 | 220.20 | 221.40 | 221.32 | 43,901 |
| Dec 25, 2024 | 222.30 | 226.10 | 222.30 | 223.40 | 223.31 | 7,723 |
| Dec 24, 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.21 | 6,066 |
| Dec 23, 2024 | 225.00 | 233.00 | 221.30 | 222.30 | 222.21 | 93,335 |
| Dec 22, 2024 | 225.00 | 229.90 | 225.00 | 225.00 | 224.91 | 81,108 |
| Dec 19, 2024 | 225.60 | 225.00 | 225.00 | 225.00 | 224.91 | 2,275 |
| Dec 18, 2024 | 215.60 | 228.00 | 215.60 | 225.60 | 225.51 | 52,908 |
| Dec 17, 2024 | 210.10 | 223.60 | 215.00 | 215.60 | 215.52 | 45,762 |
| Dec 16, 2024 | 203.80 | 216.30 | 203.80 | 210.10 | 210.02 | 45,793 |
| Dec 15, 2024 | 209.10 | 211.10 | 205.00 | 210.00 | 209.92 | 22,557 |
| Dec 12, 2024 | 209.00 | 209.70 | 208.90 | 209.10 | 209.02 | 56,421 |
| Dec 11, 2024 | 207.20 | 210.00 | 206.30 | 209.90 | 209.82 | 36,638 |
| Dec 10, 2024 | 205.00 | 210.00 | 205.00 | 207.20 | 207.12 | 55,666 |
| Dec 9, 2024 | 202.60 | 206.30 | 202.60 | 205.30 | 205.22 | 70,037 |
| Dec 8, 2024 | 196.50 | 204.80 | 196.50 | 202.60 | 202.52 | 34,686 |
| Dec 5, 2024 | 196.10 | 198.50 | 196.10 | 196.50 | 196.42 | 63,076 |
| Dec 4, 2024 | 194.00 | 199.70 | 193.70 | 196.10 | 196.02 | 142,375 |
| Dec 3, 2024 | 196.40 | 194.90 | 192.00 | 194.00 | 193.93 | 76,117 |
| Dec 2, 2024 | 192.70 | 199.80 | 192.90 | 196.40 | 196.32 | 56,460 |
| Dec 1, 2024 | 192.90 | 195.00 | 192.00 | 192.70 | 192.63 | 105,015 |
| Nov 28, 2024 | 191.60 | 193.00 | 189.00 | 192.90 | 192.83 | 470,907 |
| Nov 27, 2024 | 192.80 | 196.70 | 191.00 | 191.60 | 191.53 | 59,897 |
| Nov 26, 2024 | 3.776 Dividend | |||||
| Nov 26, 2024 | 189.20 | 196.10 | 192.00 | 192.80 | 192.73 | 13,762 |
| Nov 25, 2024 | 195.00 | 195.00 | 191.90 | 193.00 | 192.89 | 25,269 |
| Nov 24, 2024 | 192.80 | 195.00 | 192.70 | 195.00 | 194.89 | 98,821 |
| Nov 21, 2024 | 186.40 | 197.90 | 190.00 | 192.80 | 192.69 | 55,561 |
| Nov 20, 2024 | 187.00 | 189.90 | 182.00 | 186.40 | 186.29 | 11,502 |
| Nov 19, 2024 | 191.20 | 195.00 | 186.80 | 187.00 | 186.89 | 443,388 |
| Nov 18, 2024 | 196.80 | 191.00 | 185.10 | 189.30 | 189.19 | 30,893 |
| Nov 17, 2024 | 195.20 | 201.00 | 191.90 | 196.80 | 196.69 | 53,428 |
| Nov 14, 2024 | 187.40 | 198.50 | 188.40 | 195.20 | 195.09 | 335,269 |
| Nov 13, 2024 | 185.60 | 189.70 | 185.90 | 187.40 | 187.29 | 9,171 |
| Nov 12, 2024 | 185.60 | 190.00 | 185.60 | 185.60 | 185.49 | 70,728 |
| Nov 11, 2024 | 182.30 | 189.10 | 179.30 | 185.60 | 185.49 | 24,798 |
| Nov 10, 2024 | 182.90 | 191.80 | 182.90 | 186.50 | 186.39 | 27,121 |
| Nov 7, 2024 | 178.40 | 189.20 | 178.40 | 182.90 | 182.79 | 37,355 |
| Nov 6, 2024 | 184.80 | 187.50 | 182.10 | 183.80 | 183.69 | 4,845 |
| Nov 5, 2024 | 184.00 | 186.00 | 184.00 | 184.80 | 184.69 | 4,137 |
| Nov 4, 2024 | 184.00 | 184.40 | 183.00 | 184.00 | 183.89 | 73,004 |
| Nov 3, 2024 | 184.50 | 185.50 | 181.60 | 184.00 | 183.89 | 6,647 |
| Oct 31, 2024 | 184.40 | 185.70 | 182.50 | 184.50 | 184.39 | 9,875 |
| Oct 30, 2024 | 180.30 | 187.10 | 180.30 | 184.40 | 184.29 | 52,889 |
| Oct 29, 2024 | 176.40 | 187.10 | 173.40 | 180.30 | 180.20 | 58,293 |
| Oct 28, 2024 | 177.20 | 177.90 | 176.00 | 176.40 | 176.30 | 7,056 |
| Oct 27, 2024 | 178.00 | 178.00 | 175.00 | 177.20 | 177.10 | 20,201 |
| Oct 22, 2024 | 177.90 | 178.00 | 177.90 | 178.00 | 177.90 | 13,918 |
| Oct 21, 2024 | 173.70 | 177.90 | 177.80 | 177.90 | 177.80 | 12,849 |
| Oct 20, 2024 | 172.60 | 176.00 | 172.60 | 173.70 | 173.60 | 9,481 |
| Oct 15, 2024 | 170.50 | 172.50 | 172.50 | 172.50 | 172.40 | 1,863 |
| Oct 14, 2024 | 166.10 | 172.50 | 172.50 | 170.50 | 170.40 | 826 |
| Oct 13, 2024 | 170.30 | 172.50 | 165.00 | 166.10 | 166.00 | 28,289 |
| Oct 10, 2024 | 169.20 | 172.50 | 169.10 | 170.30 | 170.20 | 1,761 |
| Oct 9, 2024 | 171.50 | 171.50 | 168.00 | 169.20 | 169.10 | 21,230 |
| Oct 8, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.40 | 1,588 |
| Oct 7, 2024 | 171.90 | 173.00 | 170.70 | 171.50 | 171.40 | 20,502 |
| Oct 6, 2024 | 172.50 | 175.00 | 170.40 | 171.90 | 171.80 | 9,809 |
| Oct 1, 2024 | 172.90 | 172.90 | 172.50 | 172.50 | 172.40 | 1,211 |
| Sep 30, 2024 | 170.10 | 170.30 | 169.10 | 169.80 | 169.70 | 8,409 |
| Sep 29, 2024 | 166.20 | 172.50 | 166.20 | 170.10 | 170.00 | 21,699 |
| Sep 26, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.91 | - |
| Sep 25, 2024 | 163.20 | 166.90 | 160.00 | 161.00 | 160.91 | 27,100 |
| Sep 24, 2024 | 161.50 | 166.60 | 160.90 | 163.20 | 163.11 | 28,183 |
| Sep 23, 2024 | 160.20 | 161.50 | 157.90 | 160.30 | 160.21 | 18,311 |
| Sep 22, 2024 | 161.00 | 159.30 | 159.30 | 160.20 | 160.11 | 551 |
| Sep 19, 2024 | 162.60 | 162.60 | 160.80 | 161.00 | 160.91 | 29,627 |
| Sep 18, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.80 | 811 |
| Sep 17, 2024 | 169.50 | 169.50 | 164.50 | 165.90 | 165.80 | 5,079 |
| Sep 16, 2024 | 175.00 | 175.00 | 166.40 | 169.50 | 169.40 | 13,080 |
| Sep 15, 2024 | 171.20 | 171.60 | 171.20 | 171.50 | 171.40 | 11,867 |
| Sep 12, 2024 | 171.50 | 171.50 | 171.00 | 171.20 | 171.10 | 12,159 |
| Sep 11, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.40 | 834 |
| Sep 10, 2024 | 171.30 | 173.00 | 168.00 | 171.50 | 171.40 | 17,176 |
| Sep 9, 2024 | 171.70 | 171.70 | 171.00 | 171.30 | 171.20 | 6,895 |
| Sep 8, 2024 | 169.50 | 173.00 | 169.60 | 171.70 | 171.60 | 6,401 |
| Sep 5, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.80 | - |
| Sep 4, 2024 | 167.00 | 167.00 | 160.00 | 165.90 | 165.80 | 5,718 |
| Sep 3, 2024 | 165.50 | 169.00 | 166.30 | 167.00 | 166.90 | 4,193 |
| Sep 2, 2024 | 162.70 | 169.80 | 160.00 | 165.50 | 165.40 | 56,989 |
| Sep 1, 2024 | 164.60 | 166.20 | 160.20 | 162.70 | 162.61 | 2,872 |
| Aug 29, 2024 | 3.4415 Dividend | |||||
| Aug 29, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.50 | 666 |
| Aug 28, 2024 | 169.40 | 169.00 | 168.00 | 168.00 | 167.87 | 12,561 |
| Aug 27, 2024 | 169.70 | 169.70 | 168.00 | 169.40 | 169.27 | 57,709 |
| Aug 26, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.57 | 362 |
| Aug 25, 2024 | 165.20 | 169.80 | 167.00 | 169.70 | 169.57 | 19,666 |
| Aug 22, 2024 | 163.00 | 167.90 | 163.00 | 165.20 | 165.07 | 39,497 |
| Aug 21, 2024 | 162.10 | 163.00 | 163.00 | 163.00 | 162.87 | 3,500 |
| Aug 20, 2024 | 162.20 | 162.20 | 159.00 | 162.10 | 161.97 | 117,298 |
| Aug 19, 2024 | 160.30 | 163.50 | 152.30 | 162.20 | 162.07 | 32,053 |
| Aug 18, 2024 | 158.80 | 161.50 | 159.60 | 160.30 | 160.17 | 2,018 |
| Aug 15, 2024 | 152.00 | 161.00 | 152.00 | 158.80 | 158.68 | 7,733 |
| Aug 14, 2024 | 150.80 | 152.00 | 150.80 | 152.00 | 151.88 | 33,493 |
| Aug 12, 2024 | 157.00 | 150.80 | 150.80 | 150.80 | 150.68 | 4,766 |
| Aug 11, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.88 | 279 |
| Aug 8, 2024 | 158.10 | 158.10 | 157.00 | 157.00 | 156.88 | 1,602 |
| Aug 7, 2024 | 155.10 | 162.00 | 156.50 | 158.10 | 157.98 | 5,079 |
| Aug 6, 2024 | 150.00 | 156.30 | 151.60 | 155.10 | 154.98 | 1,112 |
| Aug 5, 2024 | 155.40 | 150.10 | 150.00 | 150.00 | 149.88 | 6,553 |
| Aug 4, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.28 | 617 |
| Aug 1, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.28 | 8,061 |
| Jul 31, 2024 | 150.00 | 155.50 | 150.00 | 155.40 | 155.28 | 3,636 |
| Jul 30, 2024 | 152.80 | 152.80 | 150.00 | 150.00 | 149.88 | 34,891 |
| Jul 29, 2024 | 155.30 | 155.40 | 150.20 | 152.80 | 152.68 | 14,503 |
| Jul 28, 2024 | 156.70 | 156.70 | 152.30 | 155.30 | 155.18 | 5,708 |
| Jul 25, 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.58 | 3,336 |
| Jul 24, 2024 | 155.70 | 157.00 | 156.40 | 156.70 | 156.58 | 2,105 |
| Jul 23, 2024 | 150.50 | 156.00 | 153.50 | 155.70 | 155.58 | 8,104 |
| Jul 22, 2024 | 153.90 | 153.90 | 150.10 | 150.50 | 150.38 | 334,839 |
| Jul 21, 2024 | 154.80 | 154.80 | 153.00 | 153.90 | 153.78 | 8,980 |
| Jul 18, 2024 | 154.80 | 154.90 | 154.90 | 154.80 | 154.68 | 479 |
| Jul 17, 2024 | 152.50 | 156.70 | 153.20 | 154.80 | 154.68 | 5,157 |
| Jul 16, 2024 | 148.10 | 153.10 | 148.10 | 152.50 | 152.38 | 4,245 |
| Jul 15, 2024 | 151.50 | 151.70 | 148.40 | 151.50 | 151.38 | 18,580 |
| Jul 14, 2024 | 154.70 | 157.00 | 149.90 | 150.90 | 150.78 | 46,155 |
| Jul 11, 2024 | 152.00 | 157.40 | 152.00 | 154.70 | 154.58 | 7,492 |
| Jul 10, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.08 | 848 |
| Jul 9, 2024 | 154.20 | 156.40 | 154.20 | 155.20 | 155.08 | 937 |
| Jul 8, 2024 | 154.20 | 156.00 | 152.90 | 154.20 | 154.08 | 1,009 |
| Jul 7, 2024 | 154.00 | 156.00 | 151.00 | 154.20 | 154.08 | 14,121 |
| Jul 4, 2024 | 150.90 | 154.30 | 150.90 | 154.00 | 153.88 | 4,939 |
| Jul 3, 2024 | 153.30 | 154.70 | 147.50 | 154.40 | 154.28 | 1,233 |
| Jul 2, 2024 | 150.60 | 153.30 | 153.30 | 153.30 | 153.18 | 2,408 |
| Jul 1, 2024 | 143.60 | 151.80 | 146.50 | 150.60 | 150.48 | 20,171 |
| Jun 30, 2024 | 144.40 | 147.30 | 142.90 | 143.60 | 143.49 | 98,795 |
| Jun 27, 2024 | 145.60 | 144.50 | 144.30 | 144.40 | 144.29 | 7,099 |
| Jun 26, 2024 | 145.60 | 145.60 | 144.90 | 145.60 | 145.49 | 20,844 |
| Jun 25, 2024 | 146.90 | 146.90 | 144.90 | 145.60 | 145.49 | 49,336 |
| Jun 24, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.78 | 3,008 |
| Jun 23, 2024 | 146.10 | 148.20 | 146.10 | 146.90 | 146.78 | 3,211 |
| Jun 20, 2024 | 149.60 | 149.90 | 145.90 | 148.20 | 148.08 | 17,013 |
| Jun 19, 2024 | 150.20 | 149.90 | 148.00 | 149.60 | 149.48 | 33,280 |
| Jun 18, 2024 | 151.00 | 151.20 | 149.80 | 150.20 | 150.08 | 8,652 |
| Jun 17, 2024 | 153.60 | 152.80 | 148.10 | 151.00 | 150.88 | 17,488 |
| Jun 16, 2024 | 153.40 | 157.00 | 152.90 | 153.60 | 153.48 | 4,808 |
| Jun 13, 2024 | 154.70 | 154.70 | 150.20 | 153.40 | 153.28 | 36,113 |
| Jun 10, 2024 | 156.40 | 156.40 | 153.30 | 154.70 | 154.58 | 20,756 |
| Jun 9, 2024 | 153.80 | 156.80 | 153.80 | 156.40 | 156.28 | 6,856 |
| Jun 6, 2024 | 156.30 | 155.00 | 153.00 | 153.80 | 153.68 | 9,509 |
| Jun 5, 2024 | 161.10 | 161.10 | 155.90 | 156.30 | 156.18 | 1,100 |
| Jun 4, 2024 | 161.00 | 161.40 | 160.50 | 161.10 | 160.97 | 4,462 |
| Jun 3, 2024 | 158.60 | 163.90 | 158.60 | 161.00 | 160.87 | 8,439 |
| Jun 2, 2024 | 161.80 | 167.00 | 156.00 | 158.60 | 158.48 | 10,672 |
| May 30, 2024 | 160.20 | 162.50 | 160.00 | 161.80 | 161.67 | 29,427 |
| May 29, 2024 | 160.10 | 161.90 | 157.90 | 160.20 | 160.07 | 9,729 |
| May 28, 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 159.97 | 4,668 |
| May 27, 2024 | 2.8679001 Dividend | |||||
| May 27, 2024 | 161.90 | 161.90 | 159.70 | 160.10 | 159.97 | 2,984 |
| May 26, 2024 | 165.00 | 166.00 | 161.50 | 164.80 | 164.64 | 30,767 |
| May 23, 2024 | 165.30 | 167.40 | 160.00 | 163.90 | 163.74 | 9,146 |
| May 22, 2024 | 163.40 | 167.20 | 163.40 | 165.30 | 165.14 | 3,197 |
| May 21, 2024 | 167.50 | 167.50 | 162.10 | 167.20 | 167.04 | 6,974 |
| May 20, 2024 | 161.20 | 167.40 | 161.30 | 163.40 | 163.24 | 5,979 |
| May 19, 2024 | 161.50 | 161.20 | 161.10 | 161.20 | 161.05 | 31,208 |
| May 16, 2024 | 159.70 | 167.00 | 159.70 | 161.50 | 161.35 | 47,518 |
| May 15, 2024 | 165.00 | 161.30 | 158.00 | 159.70 | 159.55 | 20,491 |
| May 12, 2024 | 163.50 | 166.40 | 161.00 | 165.00 | 164.84 | 3,935 |
| May 9, 2024 | 162.90 | 165.00 | 162.50 | 163.50 | 163.34 | 2,297 |
| May 8, 2024 | 161.40 | 164.50 | 161.60 | 162.90 | 162.74 | 45,541 |
| May 7, 2024 | 156.70 | 164.50 | 156.70 | 161.40 | 161.25 | 4,488 |
| May 6, 2024 | 156.70 | 156.80 | 156.70 | 156.70 | 156.55 | 180,445 |
| May 5, 2024 | 155.90 | 157.40 | 155.50 | 156.70 | 156.55 | 1,990 |
| May 2, 2024 | 152.00 | 155.90 | 155.90 | 155.90 | 155.75 | 23,159 |
| May 1, 2024 | 151.90 | 152.00 | 151.90 | 152.00 | 151.85 | 4,122 |
| Apr 30, 2024 | 150.10 | 153.70 | 150.10 | 151.90 | 151.75 | 335,143 |
| Apr 25, 2024 | 153.10 | 155.30 | 151.60 | 152.00 | 151.85 | 30,342 |
| Apr 24, 2024 | 152.80 | 154.30 | 152.80 | 153.10 | 152.95 | 31,808 |