Tel Aviv - Delayed Quote ILA
P.C.B. Technologies Ltd (PCBT.TA)
850.00
+39.00
+(4.81%)
As of 12:48:02 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 |
|---|---|---|---|---|---|---|
| May 7, 2025 | 840.00 | 850.10 | 832.60 | 850.00 | 850.00 | 50,301 |
| May 6, 2025 | 855.00 | 855.00 | 811.00 | 811.00 | 811.00 | 159,083 |
| May 5, 2025 | 858.00 | 879.00 | 836.00 | 843.50 | 843.50 | 26,211 |
| May 4, 2025 | 876.20 | 884.90 | 858.00 | 860.30 | 860.30 | 30,846 |
| Apr 29, 2025 | 880.90 | 886.40 | 874.40 | 876.20 | 876.20 | 15,148 |
| Apr 28, 2025 | 884.40 | 887.90 | 880.00 | 880.90 | 880.90 | 2,339 |
| Apr 27, 2025 | 884.50 | 888.00 | 880.00 | 884.40 | 884.40 | 9,653 |
| Apr 24, 2025 | 871.80 | 886.40 | 867.80 | 884.50 | 884.50 | 27,685 |
| Apr 23, 2025 | 877.50 | 888.30 | 862.10 | 871.50 | 871.50 | 27,325 |
| Apr 22, 2025 | 888.30 | 888.30 | 870.20 | 877.50 | 877.50 | 29,774 |
| Apr 21, 2025 | 888.60 | 898.40 | 879.80 | 888.30 | 888.30 | 14,923 |
| Apr 20, 2025 | 880.90 | 894.90 | 880.90 | 888.60 | 888.60 | 17,571 |
| Apr 17, 2025 | 885.00 | 885.00 | 879.80 | 883.60 | 883.60 | 27,474 |
| Apr 16, 2025 | 878.50 | 889.70 | 878.50 | 885.00 | 885.00 | 17,466 |
| Apr 15, 2025 | 872.20 | 890.00 | 852.00 | 878.50 | 878.50 | 52,061 |
| Apr 14, 2025 | 835.70 | 877.00 | 842.40 | 872.20 | 872.20 | 94,678 |
| Apr 10, 2025 | 835.00 | 850.50 | 822.00 | 835.70 | 835.70 | 34,458 |
| Apr 9, 2025 | 822.60 | 869.90 | 806.10 | 816.50 | 816.50 | 27,412 |
| Apr 8, 2025 | 834.20 | 837.40 | 800.00 | 822.60 | 822.60 | 69,066 |
| Apr 7, 2025 | 852.30 | 852.30 | 801.60 | 834.20 | 834.20 | 28,875 |
| Apr 6, 2025 | 869.70 | 869.70 | 845.00 | 852.30 | 852.30 | 14,586 |
| Apr 3, 2025 | 893.20 | 893.20 | 829.80 | 882.50 | 882.50 | 36,311 |
| Apr 2, 2025 | 910.90 | 913.30 | 890.00 | 893.20 | 893.20 | 77,721 |
| Apr 1, 2025 | 885.70 | 913.80 | 860.00 | 910.90 | 910.90 | 116,621 |
| Mar 31, 2025 | 910.70 | 910.70 | 879.00 | 885.70 | 885.70 | 33,894 |
| Mar 30, 2025 | 895.00 | 912.50 | 885.00 | 910.70 | 910.70 | 51,707 |
| Mar 27, 2025 | 873.40 | 898.40 | 871.00 | 894.90 | 894.90 | 80,123 |
| Mar 26, 2025 | 831.30 | 898.00 | 827.90 | 872.00 | 872.00 | 208,521 |
| Mar 25, 2025 | 834.80 | 834.80 | 809.20 | 831.30 | 831.30 | 12,426 |
| Mar 24, 2025 | 825.00 | 839.90 | 821.60 | 828.00 | 828.00 | 37,208 |
| Mar 23, 2025 | 858.00 | 866.60 | 806.00 | 833.60 | 833.60 | 33,394 |
| Mar 20, 2025 | 890.00 | 890.00 | 860.00 | 866.60 | 866.60 | 25,804 |
| Mar 19, 2025 | 895.00 | 910.00 | 891.10 | 900.90 | 900.90 | 19,123 |
| Mar 18, 2025 | 889.80 | 904.70 | 875.00 | 901.80 | 901.80 | 33,620 |
| Mar 17, 2025 | 881.00 | 910.00 | 881.00 | 889.80 | 889.80 | 26,356 |
| Mar 16, 2025 | 888.00 | 910.00 | 869.70 | 904.30 | 904.30 | 47,214 |
| Mar 13, 2025 | 877.60 | 889.70 | 877.60 | 884.80 | 884.80 | 26,971 |
| Mar 12, 2025 | 876.90 | 889.80 | 873.00 | 877.60 | 877.60 | 9,616 |
| Mar 11, 2025 | 880.90 | 887.40 | 853.80 | 876.90 | 876.90 | 31,163 |
| Mar 10, 2025 | 896.20 | 909.80 | 845.00 | 880.90 | 880.90 | 46,420 |
| Mar 9, 2025 | 880.60 | 899.70 | 889.80 | 896.20 | 896.20 | 7,473 |
| Mar 6, 2025 | 872.00 | 891.30 | 865.00 | 880.60 | 880.60 | 99,119 |
| Mar 5, 2025 | 833.00 | 865.30 | 828.90 | 859.10 | 859.10 | 125,373 |
| Mar 4, 2025 | 920.50 | 920.50 | 820.00 | 828.90 | 828.90 | 204,599 |
| Mar 3, 2025 | 899.20 | 930.00 | 895.10 | 929.70 | 929.70 | 118,430 |
| Mar 2, 2025 | 894.50 | 904.90 | 894.50 | 899.20 | 899.20 | 27,337 |
| Feb 27, 2025 | 886.50 | 899.90 | 857.20 | 894.50 | 894.50 | 23,726 |
| Feb 26, 2025 | 899.70 | 903.20 | 880.10 | 886.50 | 886.50 | 30,938 |
| Feb 25, 2025 | 890.00 | 901.60 | 890.00 | 899.70 | 899.70 | 19,428 |
| Feb 24, 2025 | 896.40 | 902.40 | 893.40 | 895.40 | 895.40 | 27,217 |
| Feb 23, 2025 | 899.70 | 905.30 | 890.00 | 896.40 | 896.40 | 24,035 |
| Feb 20, 2025 | 869.10 | 906.60 | 867.10 | 899.70 | 899.70 | 30,774 |
| Feb 19, 2025 | 870.60 | 882.80 | 850.00 | 869.10 | 869.10 | 38,837 |
| Feb 18, 2025 | 875.80 | 880.30 | 864.00 | 870.60 | 870.60 | 57,148 |
| Feb 17, 2025 | 871.80 | 929.70 | 870.00 | 875.80 | 875.80 | 67,185 |
| Feb 16, 2025 | 865.50 | 880.00 | 865.50 | 871.80 | 871.80 | 14,582 |
| Feb 13, 2025 | 870.00 | 865.90 | 855.10 | 865.50 | 865.50 | 61,060 |
| Feb 12, 2025 | 885.20 | 885.20 | 865.00 | 870.00 | 870.00 | 34,158 |
| Feb 11, 2025 | 886.50 | 886.60 | 882.20 | 885.20 | 885.20 | 64,625 |
| Feb 10, 2025 | 881.60 | 904.80 | 881.50 | 886.20 | 886.20 | 107,198 |
| Feb 9, 2025 | 879.50 | 900.90 | 872.00 | 881.60 | 881.60 | 29,645 |
| Feb 6, 2025 | 894.40 | 899.00 | 869.20 | 879.50 | 879.50 | 249,212 |
| Feb 5, 2025 | 851.00 | 906.10 | 851.00 | 875.00 | 875.00 | 84,994 |
| Feb 4, 2025 | 855.00 | 867.50 | 845.00 | 853.50 | 853.50 | 46,690 |
| Feb 3, 2025 | 869.80 | 869.80 | 835.00 | 850.60 | 850.60 | 28,743 |
| Feb 2, 2025 | 850.00 | 872.80 | 850.00 | 870.90 | 870.90 | 17,510 |
| Jan 30, 2025 | 828.00 | 859.00 | 825.00 | 859.00 | 859.00 | 28,929 |
| Jan 29, 2025 | 818.00 | 854.70 | 808.90 | 833.30 | 833.30 | 44,045 |
| Jan 28, 2025 | 832.50 | 841.10 | 815.00 | 824.70 | 824.70 | 69,489 |
| Jan 27, 2025 | 856.30 | 874.00 | 827.00 | 832.50 | 832.50 | 51,762 |
| Jan 26, 2025 | 852.60 | 873.80 | 840.00 | 857.80 | 857.80 | 40,349 |
| Jan 23, 2025 | 849.40 | 864.40 | 838.00 | 852.60 | 852.60 | 60,288 |
| Jan 22, 2025 | 810.00 | 852.80 | 820.00 | 849.40 | 849.40 | 54,648 |
| Jan 21, 2025 | 816.40 | 837.00 | 810.00 | 810.00 | 810.00 | 62,067 |
| Jan 20, 2025 | 827.20 | 837.80 | 801.10 | 816.40 | 816.40 | 75,871 |
| Jan 19, 2025 | 834.40 | 844.70 | 822.00 | 827.20 | 827.20 | 107,246 |
| Jan 16, 2025 | 825.70 | 843.60 | 810.00 | 834.40 | 834.40 | 398,143 |
| Jan 15, 2025 | 820.00 | 844.00 | 819.00 | 825.70 | 825.70 | 98,720 |
| Jan 14, 2025 | 813.70 | 819.00 | 810.10 | 816.00 | 816.00 | 297,599 |
| Jan 13, 2025 | 805.00 | 815.90 | 805.00 | 813.70 | 813.70 | 39,677 |
| Jan 12, 2025 | 808.00 | 813.90 | 799.50 | 804.60 | 804.60 | 73,709 |
| Jan 9, 2025 | 790.00 | 817.20 | 790.00 | 805.60 | 805.60 | 62,408 |
| Jan 8, 2025 | 809.40 | 815.20 | 784.90 | 790.00 | 790.00 | 57,440 |
| Jan 7, 2025 | 800.20 | 817.90 | 798.40 | 804.00 | 804.00 | 137,256 |
| Jan 6, 2025 | 786.80 | 809.80 | 780.00 | 800.20 | 800.20 | 87,438 |
| Jan 5, 2025 | 783.70 | 797.00 | 775.30 | 786.80 | 786.80 | 162,583 |
| Jan 2, 2025 | 783.80 | 785.20 | 778.00 | 783.70 | 783.70 | 166,260 |
| Jan 1, 2025 | 773.10 | 787.60 | 773.10 | 783.80 | 783.80 | 69,839 |
| Dec 31, 2024 | 749.50 | 774.20 | 749.50 | 773.10 | 773.10 | 43,708 |
| Dec 30, 2024 | 761.30 | 761.30 | 747.60 | 749.50 | 749.50 | 163,811 |
| Dec 29, 2024 | 774.30 | 774.10 | 760.00 | 761.30 | 761.30 | 62,412 |
| Dec 26, 2024 | 785.10 | 785.10 | 770.30 | 774.30 | 774.30 | 136,409 |
| Dec 25, 2024 | 767.30 | 794.50 | 769.50 | 786.40 | 786.40 | 70,160 |
| Dec 24, 2024 | 750.10 | 773.90 | 750.00 | 767.30 | 767.30 | 68,292 |
| Dec 23, 2024 | 769.20 | 770.00 | 759.10 | 768.50 | 768.50 | 70,448 |
| Dec 22, 2024 | 761.10 | 775.00 | 760.80 | 769.20 | 769.20 | 35,915 |
| Dec 19, 2024 | 761.60 | 778.40 | 750.00 | 761.10 | 761.10 | 78,522 |
| Dec 18, 2024 | 762.20 | 762.20 | 758.60 | 761.60 | 761.60 | 114,191 |
| Dec 17, 2024 | 759.20 | 765.10 | 760.00 | 762.20 | 762.20 | 38,727 |
| Dec 16, 2024 | 746.00 | 777.00 | 746.00 | 759.20 | 759.20 | 85,417 |
| Dec 15, 2024 | 738.90 | 749.60 | 725.10 | 745.00 | 745.00 | 14,008 |
| Dec 12, 2024 | 729.60 | 740.00 | 729.50 | 738.90 | 738.90 | 57,032 |
| Dec 11, 2024 | 744.20 | 744.20 | 727.00 | 729.60 | 729.60 | 206,844 |
| Dec 10, 2024 | 752.00 | 752.00 | 740.00 | 744.20 | 744.20 | 166,576 |
| Dec 9, 2024 | 758.60 | 768.00 | 735.90 | 752.00 | 752.00 | 137,001 |
| Dec 8, 2024 | 753.00 | 770.00 | 749.00 | 758.60 | 758.60 | 48,609 |
| Dec 5, 2024 | 723.30 | 752.00 | 723.30 | 750.50 | 750.50 | 50,191 |
| Dec 4, 2024 | 753.00 | 778.70 | 719.00 | 723.30 | 723.30 | 199,946 |
| Dec 3, 2024 | 691.10 | 730.00 | 707.30 | 715.20 | 715.20 | 27,224 |
| Dec 2, 2024 | 687.40 | 713.30 | 681.00 | 691.10 | 691.10 | 24,606 |
| Dec 1, 2024 | 663.70 | 690.00 | 663.70 | 687.40 | 687.40 | 10,675 |
| Nov 28, 2024 | 683.80 | 683.80 | 652.00 | 663.70 | 663.70 | 94,104 |
| Nov 27, 2024 | 715.60 | 715.60 | 671.10 | 683.80 | 683.80 | 45,449 |
| Nov 26, 2024 | 720.20 | 738.50 | 710.10 | 715.60 | 715.60 | 18,704 |
| Nov 25, 2024 | 704.30 | 740.00 | 704.30 | 726.40 | 726.40 | 25,573 |
| Nov 24, 2024 | 692.00 | 710.00 | 685.00 | 704.30 | 704.30 | 17,661 |
| Nov 21, 2024 | 684.00 | 706.60 | 684.00 | 692.00 | 692.00 | 12,049 |
| Nov 20, 2024 | 665.70 | 707.40 | 665.70 | 684.00 | 684.00 | 83,373 |
| Nov 19, 2024 | 634.30 | 685.00 | 634.30 | 665.70 | 665.70 | 125,051 |
| Nov 18, 2024 | 709.10 | 699.00 | 626.20 | 631.10 | 631.10 | 316,506 |
| Nov 17, 2024 | 760.40 | 760.40 | 695.00 | 709.10 | 709.10 | 183,869 |
| Nov 14, 2024 | 742.00 | 748.00 | 740.00 | 745.50 | 745.50 | 10,628 |
| Nov 13, 2024 | 746.00 | 751.00 | 742.30 | 746.00 | 746.00 | 55,708 |
| Nov 12, 2024 | 734.10 | 750.00 | 730.00 | 746.00 | 746.00 | 23,534 |
| Nov 11, 2024 | 722.00 | 779.70 | 709.40 | 734.10 | 734.10 | 111,222 |
| Nov 10, 2024 | 735.00 | 735.00 | 714.20 | 721.50 | 721.50 | 34,874 |
| Nov 7, 2024 | 726.60 | 726.60 | 715.00 | 719.40 | 719.40 | 106,132 |
| Nov 6, 2024 | 726.90 | 738.40 | 712.00 | 726.60 | 726.60 | 33,902 |
| Nov 5, 2024 | 707.50 | 707.50 | 705.00 | 706.20 | 706.20 | 58,684 |
| Nov 4, 2024 | 708.20 | 708.20 | 703.60 | 707.50 | 707.50 | 43,045 |
| Nov 3, 2024 | 713.00 | 713.00 | 705.00 | 708.20 | 708.20 | 56,084 |
| Oct 31, 2024 | 704.30 | 741.70 | 704.30 | 713.00 | 713.00 | 81,742 |
| Oct 30, 2024 | 690.80 | 705.00 | 701.00 | 704.30 | 704.30 | 36,728 |
| Oct 29, 2024 | 683.80 | 698.00 | 683.80 | 690.80 | 690.80 | 36,146 |
| Oct 28, 2024 | 695.00 | 695.00 | 674.90 | 683.80 | 683.80 | 60,237 |
| Oct 27, 2024 | 702.00 | 720.00 | 686.40 | 688.30 | 688.30 | 39,519 |
| Oct 22, 2024 | 697.00 | 700.00 | 690.00 | 698.80 | 698.80 | 48,311 |
| Oct 21, 2024 | 680.00 | 699.00 | 675.00 | 698.40 | 698.40 | 70,544 |
| Oct 20, 2024 | 670.20 | 688.00 | 670.20 | 678.80 | 678.80 | 26,461 |
| Oct 15, 2024 | 657.60 | 670.00 | 650.00 | 664.00 | 664.00 | 41,912 |
| Oct 14, 2024 | 650.00 | 686.00 | 641.00 | 657.60 | 657.60 | 100,900 |
| Oct 13, 2024 | 636.00 | 650.00 | 635.00 | 643.30 | 643.30 | 29,491 |
| Oct 10, 2024 | 647.00 | 650.00 | 634.00 | 635.50 | 635.50 | 38,952 |
| Oct 9, 2024 | 616.20 | 648.00 | 616.00 | 646.00 | 646.00 | 57,751 |
| Oct 8, 2024 | 626.20 | 617.70 | 613.00 | 616.20 | 616.20 | 62,854 |
| Oct 7, 2024 | 624.00 | 629.00 | 617.00 | 626.20 | 626.20 | 39,454 |
| Oct 6, 2024 | 630.90 | 656.00 | 626.00 | 629.80 | 629.80 | 22,497 |
| Oct 1, 2024 | 604.00 | 675.00 | 604.00 | 630.90 | 630.90 | 104,398 |
| Sep 30, 2024 | 588.60 | 596.00 | 580.20 | 591.10 | 591.10 | 13,905 |
| Sep 29, 2024 | 593.90 | 593.90 | 578.90 | 588.60 | 588.60 | 14,785 |
| Sep 26, 2024 | 581.10 | 581.10 | 581.10 | 581.10 | 581.10 | - |
| Sep 25, 2024 | 584.90 | 587.70 | 540.00 | 581.10 | 581.10 | 46,629 |
| Sep 24, 2024 | 598.30 | 598.30 | 579.90 | 584.90 | 584.90 | 66,096 |
| Sep 23, 2024 | 575.10 | 599.00 | 579.10 | 598.30 | 598.30 | 64,338 |
| Sep 22, 2024 | 577.10 | 579.70 | 563.20 | 575.10 | 575.10 | 14,602 |
| Sep 19, 2024 | 589.10 | 589.10 | 565.00 | 577.10 | 577.10 | 48,932 |
| Sep 18, 2024 | 568.00 | 590.00 | 568.00 | 589.10 | 589.10 | 45,989 |
| Sep 17, 2024 | 559.80 | 559.20 | 541.00 | 549.80 | 549.80 | 28,293 |
| Sep 16, 2024 | 570.70 | 578.70 | 545.00 | 559.80 | 559.80 | 48,831 |
| Sep 15, 2024 | 595.10 | 595.10 | 566.20 | 570.70 | 570.70 | 47,276 |
| Sep 12, 2024 | 561.00 | 600.00 | 553.20 | 595.10 | 595.10 | 100,793 |
| Sep 11, 2024 | 601.40 | 598.40 | 550.00 | 563.50 | 563.50 | 50,267 |
| Sep 10, 2024 | 603.00 | 604.90 | 598.10 | 601.40 | 601.40 | 27,580 |
| Sep 9, 2024 | 594.50 | 613.90 | 598.00 | 603.00 | 603.00 | 39,595 |
| Sep 8, 2024 | 602.00 | 601.80 | 587.40 | 594.50 | 594.50 | 21,427 |
| Sep 5, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Sep 4, 2024 | 570.40 | 597.80 | 560.10 | 595.00 | 595.00 | 101,404 |
| Sep 3, 2024 | 555.00 | 574.60 | 550.00 | 570.40 | 570.40 | 369,735 |
| Sep 2, 2024 | 541.00 | 585.00 | 541.00 | 555.30 | 555.30 | 235,796 |
| Sep 1, 2024 | 540.60 | 558.00 | 534.00 | 537.60 | 537.60 | 106,321 |
| Aug 29, 2024 | 510.90 | 549.00 | 498.30 | 540.60 | 540.60 | 66,316 |
| Aug 28, 2024 | 511.00 | 518.90 | 505.40 | 510.90 | 510.90 | 95,887 |
| Aug 27, 2024 | 498.00 | 516.00 | 497.90 | 511.00 | 511.00 | 118,266 |
| Aug 26, 2024 | 495.70 | 501.00 | 485.00 | 492.50 | 492.50 | 30,637 |
| Aug 25, 2024 | 485.00 | 510.90 | 485.00 | 495.70 | 495.70 | 86,517 |
| Aug 22, 2024 | 468.10 | 489.00 | 468.10 | 486.40 | 486.40 | 28,442 |
| Aug 21, 2024 | 473.00 | 490.00 | 462.70 | 468.10 | 468.10 | 140,928 |
| Aug 20, 2024 | 20.93 Dividend | |||||
| Aug 20, 2024 | 459.10 | 487.90 | 451.00 | 460.90 | 460.90 | 128,165 |
| Aug 19, 2024 | 452.00 | 512.00 | 445.60 | 478.80 | 478.59 | 531,948 |
| Aug 18, 2024 | 425.90 | 467.00 | 440.00 | 452.00 | 451.80 | 246,462 |
| Aug 15, 2024 | 414.70 | 427.80 | 414.70 | 425.90 | 425.71 | 47,466 |
| Aug 14, 2024 | 418.00 | 418.00 | 410.00 | 414.70 | 414.52 | 32,305 |
| Aug 12, 2024 | 415.00 | 431.40 | 400.10 | 405.50 | 405.32 | 82,722 |
| Aug 11, 2024 | 408.10 | 408.50 | 394.00 | 407.60 | 407.42 | 14,596 |
| Aug 8, 2024 | 405.20 | 414.20 | 405.20 | 408.10 | 407.92 | 16,692 |
| Aug 7, 2024 | 404.90 | 414.40 | 404.00 | 405.20 | 405.02 | 18,175 |
| Aug 6, 2024 | 367.40 | 410.00 | 367.40 | 404.90 | 404.72 | 25,571 |
| Aug 5, 2024 | 389.40 | 389.70 | 375.20 | 376.50 | 376.34 | 18,754 |
| Aug 4, 2024 | 399.40 | 400.10 | 397.00 | 399.30 | 399.13 | 11,080 |
| Aug 1, 2024 | 394.70 | 403.80 | 395.90 | 399.40 | 399.23 | 29,944 |
| Jul 31, 2024 | 380.00 | 395.20 | 380.00 | 394.70 | 394.53 | 34,743 |
| Jul 30, 2024 | 382.50 | 387.00 | 380.00 | 380.00 | 379.83 | 15,817 |
| Jul 29, 2024 | 386.00 | 386.00 | 379.10 | 382.50 | 382.33 | 3,015 |
| Jul 28, 2024 | 389.60 | 390.00 | 385.80 | 387.10 | 386.93 | 64,587 |
| Jul 25, 2024 | 370.10 | 399.90 | 370.10 | 389.60 | 389.43 | 18,008 |
| Jul 24, 2024 | 365.00 | 372.80 | 365.00 | 370.10 | 369.94 | 33,373 |
| Jul 23, 2024 | 372.60 | 372.30 | 365.00 | 370.80 | 370.64 | 23,037 |
| Jul 22, 2024 | 373.20 | 373.50 | 370.00 | 372.60 | 372.44 | 17,894 |
| Jul 21, 2024 | 375.20 | 375.20 | 367.00 | 373.20 | 373.04 | 132 |
| Jul 18, 2024 | 382.00 | 391.00 | 370.50 | 375.20 | 375.04 | 54,092 |
| Jul 17, 2024 | 360.00 | 394.00 | 360.00 | 377.00 | 376.84 | 71,585 |
| Jul 16, 2024 | 379.20 | 373.80 | 364.60 | 365.40 | 365.24 | 18,146 |
| Jul 15, 2024 | 386.10 | 382.00 | 373.60 | 379.20 | 379.03 | 10,075 |
| Jul 14, 2024 | 398.10 | 398.10 | 381.00 | 386.10 | 385.93 | 10,590 |
| Jul 11, 2024 | 374.30 | 400.00 | 373.90 | 398.10 | 397.93 | 19,777 |
| Jul 10, 2024 | 383.10 | 383.10 | 365.50 | 374.30 | 374.14 | 3,374 |
| Jul 9, 2024 | 383.20 | 383.20 | 368.30 | 383.10 | 382.93 | 34,511 |
| Jul 8, 2024 | 383.80 | 383.70 | 383.00 | 383.20 | 383.03 | 725 |
| Jul 7, 2024 | 379.20 | 389.90 | 379.20 | 383.80 | 383.63 | 7,696 |
| Jul 4, 2024 | 373.50 | 380.00 | 370.90 | 379.20 | 379.03 | 18,529 |
| Jul 3, 2024 | 382.80 | 382.80 | 368.30 | 373.50 | 373.34 | 4,013 |
| Jul 2, 2024 | 382.10 | 400.00 | 373.50 | 382.80 | 382.63 | 8,688 |
| Jul 1, 2024 | 384.00 | 384.40 | 378.40 | 382.10 | 381.93 | 11,498 |
| Jun 30, 2024 | 373.00 | 386.30 | 373.50 | 379.10 | 378.93 | 3,552 |
| Jun 27, 2024 | 372.00 | 379.80 | 367.00 | 373.00 | 372.84 | 12,458 |
| Jun 26, 2024 | 358.40 | 375.00 | 358.40 | 372.00 | 371.84 | 6,546 |
| Jun 25, 2024 | 357.00 | 360.00 | 356.20 | 358.40 | 358.24 | 15,480 |
| Jun 24, 2024 | 366.20 | 366.20 | 356.10 | 357.00 | 356.84 | 11,766 |
| Jun 23, 2024 | 375.40 | 375.40 | 364.10 | 366.20 | 366.04 | 1,463 |
| Jun 20, 2024 | 362.00 | 376.10 | 362.00 | 375.40 | 375.24 | 11,861 |
| Jun 19, 2024 | 365.10 | 376.00 | 365.00 | 367.50 | 367.34 | 3,155 |
| Jun 18, 2024 | 362.50 | 376.20 | 362.50 | 365.10 | 364.94 | 3,900 |
| Jun 17, 2024 | 363.70 | 363.70 | 357.10 | 362.50 | 362.34 | 4,567 |
| Jun 16, 2024 | 372.00 | 380.00 | 363.10 | 363.70 | 363.54 | 13,546 |
| Jun 13, 2024 | 366.30 | 373.00 | 367.50 | 372.00 | 371.84 | 2,771 |
| Jun 10, 2024 | 369.70 | 366.40 | 365.00 | 366.30 | 366.14 | 5,173 |
| Jun 9, 2024 | 371.50 | 378.90 | 368.70 | 369.70 | 369.54 | 6,121 |
| Jun 6, 2024 | 374.90 | 377.80 | 370.20 | 371.50 | 371.34 | 5,621 |
| Jun 5, 2024 | 387.80 | 390.30 | 370.00 | 374.90 | 374.74 | 12,350 |
| Jun 4, 2024 | 395.80 | 388.80 | 386.60 | 387.80 | 387.63 | 3,927 |
| Jun 3, 2024 | 397.60 | 404.80 | 390.00 | 395.80 | 395.63 | 12,199 |
| Jun 2, 2024 | 393.40 | 400.00 | 393.40 | 397.60 | 397.43 | 532 |
| May 30, 2024 | 381.70 | 404.00 | 379.20 | 393.40 | 393.23 | 8,607 |
| May 29, 2024 | 375.10 | 383.80 | 379.00 | 381.70 | 381.53 | 3,014 |
| May 28, 2024 | 374.80 | 403.00 | 374.30 | 375.10 | 374.94 | 57,472 |
| May 27, 2024 | 372.70 | 377.20 | 370.00 | 374.80 | 374.64 | 25,789 |
| May 26, 2024 | 374.50 | 400.00 | 370.00 | 372.70 | 372.54 | 71,691 |
| May 23, 2024 | 384.00 | 384.00 | 372.50 | 374.50 | 374.34 | 101,711 |
| May 22, 2024 | 401.00 | 401.00 | 382.00 | 384.00 | 383.83 | 455,035 |
| May 21, 2024 | 404.40 | 401.00 | 401.00 | 401.00 | 400.82 | 1,845 |
| May 20, 2024 | 403.60 | 417.00 | 396.80 | 404.40 | 404.22 | 20,341 |
| May 19, 2024 | 402.00 | 413.00 | 400.00 | 403.60 | 403.42 | 163,538 |
| May 16, 2024 | 395.60 | 395.70 | 384.10 | 390.90 | 390.73 | 12,376 |
| May 15, 2024 | 403.10 | 405.00 | 389.00 | 395.60 | 395.43 | 36,872 |
| May 12, 2024 | 399.60 | 413.30 | 385.40 | 393.50 | 393.33 | 184,046 |
| May 9, 2024 | 377.70 | 379.90 | 370.00 | 374.40 | 374.24 | 9,293 |
| May 8, 2024 | 369.80 | 399.10 | 369.80 | 377.70 | 377.53 | 49,025 |
| May 7, 2024 | 373.50 | 373.50 | 364.90 | 369.80 | 369.64 | 4,441 |