Tel Aviv - Delayed Quote ILA
Peninsula Group Ltd (PEN.TA)
253.00
-6.20
(-2.39%)
At close: June 9 at 5:24:14 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 259.20 | 259.70 | 253.00 | 253.00 | 253.00 | 2,788,347 |
| Jun 8, 2025 | 268.00 | 268.00 | 257.10 | 259.20 | 259.20 | 22,019 |
| Jun 5, 2025 | 254.70 | 264.00 | 253.00 | 261.80 | 261.80 | 328,317 |
| Jun 4, 2025 | 253.30 | 260.00 | 253.30 | 254.70 | 254.70 | 95,437 |
| Jun 3, 2025 | 254.90 | 254.90 | 248.90 | 253.30 | 253.30 | 38,469 |
| May 29, 2025 | 254.90 | 257.30 | 238.30 | 254.90 | 254.90 | 135,184 |
| May 28, 2025 | 255.00 | 254.90 | 254.90 | 254.90 | 254.90 | 17,221 |
| May 27, 2025 | 4.8 Dividend | |||||
| May 27, 2025 | 257.60 | 257.60 | 255.00 | 255.00 | 255.00 | 55,407 |
| May 26, 2025 | 251.70 | 263.90 | 261.00 | 262.40 | 262.35 | 202,221 |
| May 25, 2025 | 248.10 | 254.10 | 248.10 | 251.70 | 251.65 | 6,809 |
| May 22, 2025 | 251.70 | 251.70 | 242.60 | 248.10 | 248.05 | 59,389 |
| May 21, 2025 | 259.00 | 259.00 | 248.80 | 251.70 | 251.65 | 56,149 |
| May 20, 2025 | 281.20 | 281.20 | 258.00 | 258.00 | 257.95 | 161,919 |
| May 19, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 279.05 | - |
| May 18, 2025 | 261.20 | 280.00 | 259.00 | 279.10 | 279.05 | 47,387 |
| May 15, 2025 | 257.30 | 274.30 | 257.30 | 261.20 | 261.15 | 35,082 |
| May 14, 2025 | 248.00 | 257.30 | 248.00 | 255.20 | 255.15 | 57,720 |
| May 13, 2025 | 248.60 | 249.80 | 244.30 | 248.00 | 247.95 | 34,852 |
| May 12, 2025 | 241.30 | 246.30 | 241.30 | 243.60 | 243.56 | 25,582 |
| May 11, 2025 | 238.40 | 245.00 | 239.00 | 241.30 | 241.26 | 14,498 |
| May 8, 2025 | 236.20 | 240.10 | 235.80 | 238.40 | 238.36 | 41,584 |
| May 7, 2025 | 222.00 | 239.70 | 222.00 | 236.20 | 236.16 | 50,291 |
| May 6, 2025 | 230.30 | 231.00 | 222.00 | 222.00 | 221.96 | 212,355 |
| May 5, 2025 | 228.80 | 232.00 | 228.80 | 230.30 | 230.26 | 59,929 |
| May 4, 2025 | 227.30 | 231.80 | 227.30 | 228.80 | 228.76 | 38,532 |
| Apr 29, 2025 | 221.20 | 228.00 | 221.20 | 227.30 | 227.26 | 14,080 |
| Apr 28, 2025 | 223.90 | 226.50 | 213.20 | 221.20 | 221.16 | 27,619 |
| Apr 27, 2025 | 225.00 | 227.00 | 220.20 | 223.90 | 223.86 | 187,440 |
| Apr 24, 2025 | 220.90 | 225.00 | 221.00 | 222.00 | 221.96 | 138,631 |
| Apr 23, 2025 | 216.00 | 221.00 | 215.20 | 220.90 | 220.86 | 66,786 |
| Apr 22, 2025 | 217.60 | 216.10 | 216.00 | 216.00 | 215.96 | 28,576 |
| Apr 21, 2025 | 217.10 | 220.00 | 217.00 | 217.60 | 217.56 | 7,559 |
| Apr 20, 2025 | 222.80 | 217.10 | 217.10 | 217.10 | 217.06 | 3,281 |
| Apr 17, 2025 | 223.30 | 223.30 | 222.40 | 222.80 | 222.76 | 6,992 |
| Apr 16, 2025 | 224.90 | 224.00 | 223.20 | 223.30 | 223.26 | 37,755 |
| Apr 15, 2025 | 217.10 | 227.80 | 222.30 | 224.90 | 224.86 | 118,022 |
| Apr 14, 2025 | 213.20 | 217.80 | 214.90 | 217.10 | 217.06 | 13,491 |
| Apr 10, 2025 | 208.20 | 213.80 | 211.60 | 213.20 | 213.16 | 9,533 |
| Apr 9, 2025 | 211.00 | 210.90 | 201.00 | 208.20 | 208.16 | 37,294 |
| Apr 8, 2025 | 207.10 | 211.40 | 207.10 | 211.00 | 210.96 | 980,530 |
| Apr 7, 2025 | 208.10 | 208.10 | 191.80 | 206.30 | 206.26 | 711,479 |
| Apr 6, 2025 | 218.00 | 218.00 | 203.80 | 208.10 | 208.06 | 59,984 |
| Apr 3, 2025 | 224.10 | 224.10 | 218.00 | 218.30 | 218.26 | 7,750 |
| Apr 2, 2025 | 224.20 | 224.20 | 220.80 | 224.10 | 224.06 | 154,225 |
| Apr 1, 2025 | 223.70 | 225.60 | 223.70 | 224.20 | 224.16 | 26,778 |
| Mar 31, 2025 | 227.40 | 227.00 | 219.50 | 223.70 | 223.66 | 35,428 |
| Mar 30, 2025 | 226.90 | 228.00 | 221.80 | 227.40 | 227.36 | 18,397 |
| Mar 27, 2025 | 222.90 | 226.90 | 222.90 | 226.90 | 226.86 | 1,331 |
| Mar 26, 2025 | 221.40 | 225.90 | 221.40 | 222.90 | 222.86 | 8,036 |
| Mar 25, 2025 | 213.60 | 223.00 | 213.60 | 221.40 | 221.36 | 57,697 |
| Mar 24, 2025 | 207.90 | 214.00 | 206.40 | 213.60 | 213.56 | 57,070 |
| Mar 23, 2025 | 223.50 | 219.00 | 205.00 | 207.90 | 207.86 | 37,886 |
| Mar 20, 2025 | 225.40 | 225.40 | 223.10 | 223.50 | 223.46 | 35,881 |
| Mar 19, 2025 | 4.1 Dividend | |||||
| Mar 19, 2025 | 233.00 | 233.00 | 220.00 | 225.40 | 225.36 | 475,467 |
| Mar 18, 2025 | 238.80 | 241.90 | 230.00 | 237.10 | 237.02 | 11,915 |
| Mar 17, 2025 | 239.90 | 240.00 | 226.90 | 238.80 | 238.72 | 41,990 |
| Mar 16, 2025 | 243.50 | 243.50 | 232.10 | 239.90 | 239.81 | 38,886 |
| Mar 13, 2025 | 241.80 | 243.00 | 241.80 | 243.00 | 242.91 | 3,376 |
| Mar 12, 2025 | 243.50 | 244.00 | 240.00 | 241.80 | 241.71 | 71,390 |
| Mar 11, 2025 | 246.80 | 246.80 | 238.00 | 243.50 | 243.41 | 7,935 |
| Mar 10, 2025 | 244.00 | 247.70 | 242.20 | 246.80 | 246.71 | 14,385 |
| Mar 9, 2025 | 241.30 | 244.00 | 244.00 | 244.00 | 243.91 | 6,674 |
| Mar 6, 2025 | 246.80 | 246.80 | 237.60 | 241.30 | 241.21 | 45,208 |
| Mar 5, 2025 | 241.50 | 248.00 | 244.70 | 246.50 | 246.41 | 26,421 |
| Mar 4, 2025 | 244.00 | 245.50 | 239.90 | 241.50 | 241.41 | 48,357 |
| Mar 3, 2025 | 239.90 | 248.00 | 238.70 | 243.40 | 243.31 | 96,580 |
| Mar 2, 2025 | 239.90 | 239.90 | 239.00 | 239.90 | 239.81 | 22,202 |
| Feb 27, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.81 | 14,730 |
| Feb 26, 2025 | 232.50 | 240.30 | 232.50 | 239.90 | 239.81 | 130,198 |
| Feb 25, 2025 | 225.10 | 234.00 | 225.10 | 232.80 | 232.72 | 156,052 |
| Feb 24, 2025 | 224.20 | 225.80 | 223.10 | 225.10 | 225.02 | 74,196 |
| Feb 23, 2025 | 222.70 | 225.90 | 222.50 | 224.20 | 224.12 | 184,149 |
| Feb 20, 2025 | 221.60 | 224.50 | 217.50 | 222.70 | 222.62 | 39,886 |
| Feb 19, 2025 | 222.00 | 224.90 | 212.20 | 221.60 | 221.52 | 39,458 |
| Feb 18, 2025 | 217.70 | 222.10 | 220.00 | 222.00 | 221.92 | 156,208 |
| Feb 17, 2025 | 217.40 | 222.40 | 216.00 | 217.70 | 217.62 | 58,775 |
| Feb 16, 2025 | 217.80 | 217.40 | 217.00 | 217.40 | 217.32 | 29,804 |
| Feb 13, 2025 | 212.70 | 220.10 | 212.10 | 217.80 | 217.72 | 86,201 |
| Feb 12, 2025 | 209.40 | 213.40 | 208.30 | 212.70 | 212.62 | 134,414 |
| Feb 11, 2025 | 213.20 | 215.00 | 205.00 | 209.40 | 209.33 | 190,530 |
| Feb 10, 2025 | 210.90 | 215.00 | 210.90 | 213.20 | 213.12 | 262,544 |
| Feb 9, 2025 | 207.80 | 215.00 | 207.80 | 210.90 | 210.82 | 24,364 |
| Feb 6, 2025 | 207.80 | 211.90 | 207.80 | 207.80 | 207.73 | 185,537 |
| Feb 5, 2025 | 205.10 | 212.90 | 203.00 | 207.80 | 207.73 | 127,449 |
| Feb 4, 2025 | 200.00 | 207.50 | 200.00 | 205.10 | 205.03 | 39,100 |
| Feb 3, 2025 | 209.10 | 209.10 | 197.60 | 200.00 | 199.93 | 131,459 |
| Feb 2, 2025 | 203.30 | 210.20 | 203.30 | 209.10 | 209.03 | 32,061 |
| Jan 30, 2025 | 205.40 | 205.40 | 203.10 | 203.30 | 203.23 | 41,102 |
| Jan 29, 2025 | 203.70 | 208.80 | 203.00 | 205.40 | 205.33 | 16,490 |
| Jan 28, 2025 | 204.10 | 207.20 | 202.20 | 203.70 | 203.63 | 41,364 |
| Jan 27, 2025 | 212.60 | 223.00 | 195.10 | 204.10 | 204.03 | 150,011 |
| Jan 26, 2025 | 217.80 | 221.40 | 210.00 | 213.70 | 213.62 | 37,211 |
| Jan 23, 2025 | 210.60 | 219.00 | 210.60 | 217.80 | 217.72 | 32,315 |
| Jan 22, 2025 | 220.00 | 220.00 | 213.40 | 215.80 | 215.72 | 88,879 |
| Jan 21, 2025 | 219.80 | 223.00 | 215.40 | 220.00 | 219.92 | 35,366 |
| Jan 20, 2025 | 222.00 | 224.00 | 212.30 | 219.80 | 219.72 | 61,569 |
| Jan 19, 2025 | 220.30 | 224.00 | 220.30 | 222.00 | 221.92 | 30,410 |
| Jan 16, 2025 | 216.90 | 221.50 | 216.90 | 220.30 | 220.22 | 71,358 |
| Jan 15, 2025 | 219.20 | 219.80 | 214.50 | 216.90 | 216.82 | 19,522 |
| Jan 14, 2025 | 218.50 | 221.70 | 215.00 | 219.20 | 219.12 | 91,806 |
| Jan 13, 2025 | 221.60 | 224.00 | 216.00 | 218.50 | 218.42 | 70,949 |
| Jan 12, 2025 | 224.00 | 224.00 | 214.00 | 221.60 | 221.52 | 44,161 |
| Jan 9, 2025 | 220.40 | 224.00 | 220.40 | 224.00 | 223.92 | 264,606 |
| Jan 8, 2025 | 221.10 | 222.90 | 215.70 | 220.40 | 220.32 | 61,324 |
| Jan 7, 2025 | 225.00 | 226.40 | 216.80 | 221.10 | 221.02 | 49,149 |
| Jan 6, 2025 | 222.30 | 225.00 | 222.30 | 225.00 | 224.92 | 108,679 |
| Jan 5, 2025 | 220.80 | 225.00 | 219.00 | 222.30 | 222.22 | 70,177 |
| Jan 2, 2025 | 213.70 | 225.00 | 213.00 | 220.80 | 220.72 | 54,148 |
| Jan 1, 2025 | 209.70 | 213.70 | 209.00 | 213.70 | 213.62 | 90,756 |
| Dec 31, 2024 | 209.20 | 210.00 | 205.90 | 209.70 | 209.63 | 54,053 |
| Dec 30, 2024 | 209.90 | 211.00 | 205.80 | 209.20 | 209.13 | 16,187 |
| Dec 29, 2024 | 212.00 | 209.90 | 201.60 | 209.90 | 209.83 | 48,998 |
| Dec 26, 2024 | 212.10 | 212.00 | 208.00 | 212.00 | 211.92 | 40,328 |
| Dec 25, 2024 | 214.50 | 214.50 | 200.70 | 212.10 | 212.02 | 110,614 |
| Dec 24, 2024 | 218.30 | 218.30 | 208.50 | 214.50 | 214.42 | 27,447 |
| Dec 23, 2024 | 215.00 | 215.00 | 209.90 | 213.10 | 213.02 | 62,112 |
| Dec 22, 2024 | 211.90 | 220.90 | 211.90 | 216.40 | 216.32 | 97,107 |
| Dec 19, 2024 | 218.30 | 216.00 | 209.00 | 211.90 | 211.82 | 90,864 |
| Dec 18, 2024 | 216.60 | 220.00 | 215.00 | 218.30 | 218.22 | 85,346 |
| Dec 17, 2024 | 217.00 | 218.90 | 209.30 | 216.60 | 216.52 | 17,750 |
| Dec 16, 2024 | 217.80 | 217.80 | 210.70 | 217.00 | 216.92 | 59,812 |
| Dec 15, 2024 | 217.80 | 217.80 | 217.50 | 217.80 | 217.72 | 58,141 |
| Dec 12, 2024 | 218.00 | 218.00 | 217.80 | 217.80 | 217.72 | 34,508 |
| Dec 11, 2024 | 216.80 | 218.00 | 216.80 | 218.00 | 217.92 | 11,558 |
| Dec 10, 2024 | 218.80 | 218.80 | 208.40 | 216.80 | 216.72 | 118,497 |
| Dec 9, 2024 | 214.80 | 218.80 | 214.80 | 218.80 | 218.72 | 59,462 |
| Dec 8, 2024 | 211.40 | 218.60 | 207.00 | 214.80 | 214.72 | 149,481 |
| Dec 5, 2024 | 206.70 | 211.00 | 206.70 | 210.10 | 210.03 | 56,452 |
| Dec 4, 2024 | 207.30 | 208.00 | 197.80 | 206.70 | 206.63 | 53,318 |
| Dec 3, 2024 | 206.50 | 208.50 | 206.50 | 207.30 | 207.23 | 48,172 |
| Dec 2, 2024 | 203.20 | 208.00 | 203.20 | 206.50 | 206.43 | 44,139 |
| Dec 1, 2024 | 4.1 Dividend | |||||
| Dec 1, 2024 | 199.70 | 206.90 | 202.00 | 203.20 | 203.13 | 90,825 |
| Nov 28, 2024 | 203.40 | 204.40 | 202.00 | 203.80 | 203.69 | 134,202 |
| Nov 27, 2024 | 203.40 | 204.40 | 203.40 | 204.40 | 204.29 | 9,049 |
| Nov 26, 2024 | 203.70 | 203.70 | 201.50 | 203.40 | 203.29 | 19,353 |
| Nov 25, 2024 | 201.50 | 204.10 | 201.50 | 203.70 | 203.59 | 35,611 |
| Nov 24, 2024 | 201.30 | 202.30 | 201.00 | 201.50 | 201.39 | 37,412 |
| Nov 21, 2024 | 196.90 | 204.50 | 197.30 | 201.30 | 201.19 | 113,671 |
| Nov 20, 2024 | 196.80 | 199.40 | 191.20 | 196.90 | 196.79 | 66,616 |
| Nov 19, 2024 | 202.00 | 203.90 | 192.50 | 196.80 | 196.69 | 46,974 |
| Nov 18, 2024 | 202.20 | 202.20 | 200.00 | 200.60 | 200.49 | 81,767 |
| Nov 17, 2024 | 200.00 | 202.40 | 200.00 | 201.80 | 201.69 | 133,208 |
| Nov 14, 2024 | 198.30 | 200.00 | 198.30 | 200.00 | 199.89 | 14,607 |
| Nov 13, 2024 | 196.60 | 199.50 | 197.00 | 198.30 | 198.19 | 36,581 |
| Nov 12, 2024 | 197.20 | 197.00 | 192.20 | 196.60 | 196.49 | 66,492 |
| Nov 11, 2024 | 199.00 | 199.00 | 197.00 | 197.20 | 197.09 | 81,659 |
| Nov 10, 2024 | 198.60 | 199.50 | 198.30 | 199.00 | 198.89 | 56,602 |
| Nov 7, 2024 | 194.80 | 198.60 | 194.80 | 198.60 | 198.49 | 106,811 |
| Nov 6, 2024 | 189.90 | 194.20 | 194.20 | 194.20 | 194.09 | 2,592 |
| Nov 5, 2024 | 191.60 | 191.60 | 188.40 | 189.90 | 189.79 | 9,621 |
| Nov 4, 2024 | 190.50 | 192.00 | 180.90 | 191.60 | 191.49 | 52,197 |
| Nov 3, 2024 | 190.70 | 192.20 | 189.80 | 190.50 | 190.39 | 38,175 |
| Oct 31, 2024 | 187.60 | 199.60 | 187.60 | 190.70 | 190.59 | 136,416 |
| Oct 30, 2024 | 177.70 | 191.40 | 178.70 | 187.60 | 187.50 | 167,436 |
| Oct 29, 2024 | 172.60 | 178.70 | 172.50 | 177.70 | 177.60 | 167,746 |
| Oct 28, 2024 | 168.00 | 173.00 | 168.00 | 172.60 | 172.50 | 38,627 |
| Oct 27, 2024 | 167.90 | 172.70 | 167.90 | 170.60 | 170.51 | 87,729 |
| Oct 22, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.81 | 6,446 |
| Oct 21, 2024 | 166.30 | 167.90 | 166.30 | 167.50 | 167.41 | 31,727 |
| Oct 20, 2024 | 164.70 | 167.00 | 164.70 | 166.30 | 166.21 | 43,357 |
| Oct 15, 2024 | 163.30 | 165.00 | 163.30 | 164.70 | 164.61 | 25,573 |
| Oct 14, 2024 | 164.30 | 165.30 | 163.30 | 163.30 | 163.21 | 51,802 |
| Oct 13, 2024 | 164.10 | 166.40 | 164.10 | 164.30 | 164.21 | 20,814 |
| Oct 10, 2024 | 165.30 | 166.30 | 164.00 | 164.10 | 164.01 | 18,648 |
| Oct 9, 2024 | 163.80 | 166.80 | 163.00 | 165.30 | 165.21 | 188,381 |
| Oct 8, 2024 | 162.60 | 165.00 | 162.10 | 163.80 | 163.71 | 21,655 |
| Oct 7, 2024 | 162.50 | 163.80 | 161.90 | 162.60 | 162.51 | 151,586 |
| Oct 6, 2024 | 165.00 | 165.00 | 161.20 | 162.50 | 162.41 | 5,306 |
| Oct 1, 2024 | 167.00 | 167.00 | 162.60 | 165.00 | 164.91 | 153,944 |
| Sep 30, 2024 | 165.30 | 168.00 | 163.00 | 163.80 | 163.71 | 57,691 |
| Sep 29, 2024 | 164.10 | 166.50 | 164.10 | 165.30 | 165.21 | 49,351 |
| Sep 26, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.91 | - |
| Sep 25, 2024 | 162.90 | 163.00 | 162.90 | 163.00 | 162.91 | 29,630 |
| Sep 24, 2024 | 162.00 | 163.50 | 160.40 | 162.90 | 162.81 | 17,514 |
| Sep 23, 2024 | 161.70 | 164.00 | 161.00 | 162.00 | 161.91 | 31,612 |
| Sep 22, 2024 | 162.00 | 162.00 | 161.00 | 161.70 | 161.61 | 28,156 |
| Sep 19, 2024 | 163.20 | 164.10 | 162.00 | 162.00 | 161.91 | 106,132 |
| Sep 18, 2024 | 164.00 | 164.00 | 160.40 | 163.20 | 163.11 | 7,672 |
| Sep 17, 2024 | 167.30 | 164.00 | 164.00 | 164.00 | 163.91 | 7,469 |
| Sep 16, 2024 | 167.80 | 167.80 | 162.90 | 167.30 | 167.21 | 5,073 |
| Sep 15, 2024 | 167.00 | 168.20 | 162.90 | 167.80 | 167.71 | 31,942 |
| Sep 12, 2024 | 165.10 | 168.00 | 166.70 | 167.00 | 166.91 | 195,244 |
| Sep 11, 2024 | 165.10 | 166.00 | 165.00 | 165.10 | 165.01 | 36,588 |
| Sep 10, 2024 | 168.00 | 168.00 | 163.50 | 165.10 | 165.01 | 115,067 |
| Sep 9, 2024 | 159.80 | 169.60 | 159.70 | 168.00 | 167.91 | 521,999 |
| Sep 8, 2024 | 157.80 | 159.80 | 159.80 | 159.80 | 159.71 | 10,773 |
| Sep 5, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.51 | - |
| Sep 4, 2024 | 156.10 | 155.70 | 153.00 | 154.60 | 154.51 | 7,699 |
| Sep 3, 2024 | 159.00 | 159.00 | 152.00 | 156.10 | 156.01 | 24,138 |
| Sep 2, 2024 | 154.00 | 159.00 | 154.00 | 156.60 | 156.51 | 77,360 |
| Sep 1, 2024 | 151.90 | 154.00 | 154.00 | 154.00 | 153.91 | 1,558 |
| Aug 29, 2024 | 151.10 | 152.40 | 151.00 | 151.90 | 151.82 | 12,934 |
| Aug 28, 2024 | 152.80 | 152.20 | 150.10 | 151.10 | 151.02 | 1,717 |
| Aug 27, 2024 | 150.30 | 155.00 | 149.20 | 152.80 | 152.71 | 22,429 |
| Aug 26, 2024 | 151.30 | 152.90 | 148.00 | 150.30 | 150.22 | 50,874 |
| Aug 25, 2024 | 152.10 | 154.60 | 151.20 | 151.30 | 151.22 | 107,721 |
| Aug 22, 2024 | 150.70 | 153.00 | 150.40 | 152.10 | 152.02 | 26,601 |
| Aug 21, 2024 | 3 Dividend | |||||
| Aug 21, 2024 | 148.40 | 150.90 | 148.40 | 150.70 | 150.62 | 1,409 |
| Aug 20, 2024 | 151.20 | 154.00 | 151.20 | 151.40 | 151.29 | 171,626 |
| Aug 19, 2024 | 154.20 | 154.00 | 151.20 | 151.20 | 151.09 | 3,386,226 |
| Aug 18, 2024 | 151.30 | 154.30 | 151.30 | 154.20 | 154.08 | 8,694 |
| Aug 15, 2024 | 151.40 | 154.50 | 150.50 | 151.30 | 151.19 | 237,611 |
| Aug 14, 2024 | 148.00 | 153.60 | 146.00 | 151.40 | 151.29 | 65,406 |
| Aug 12, 2024 | 149.90 | 148.10 | 146.50 | 148.00 | 147.89 | 51,600 |
| Aug 11, 2024 | 148.60 | 154.00 | 148.60 | 149.90 | 149.79 | 13,999 |
| Aug 8, 2024 | 144.10 | 154.00 | 144.90 | 148.60 | 148.49 | 175,146 |
| Aug 7, 2024 | 142.10 | 149.40 | 141.70 | 144.10 | 143.99 | 106,572 |
| Aug 6, 2024 | 142.20 | 146.10 | 142.00 | 142.10 | 141.99 | 14,998 |
| Aug 5, 2024 | 145.30 | 145.30 | 142.00 | 142.20 | 142.09 | 247,096 |
| Aug 4, 2024 | 145.00 | 146.30 | 145.00 | 145.30 | 145.19 | 7,722 |
| Aug 1, 2024 | 147.20 | 149.00 | 144.80 | 145.00 | 144.89 | 280,290 |
| Jul 31, 2024 | 149.70 | 152.60 | 148.00 | 149.80 | 149.69 | 43,484 |
| Jul 30, 2024 | 152.00 | 152.00 | 149.00 | 149.70 | 149.59 | 9,079 |
| Jul 29, 2024 | 152.00 | 152.00 | 149.10 | 149.40 | 149.29 | 79,673 |
| Jul 28, 2024 | 153.20 | 152.00 | 152.00 | 152.00 | 151.89 | 7,626 |
| Jul 25, 2024 | 152.90 | 153.80 | 151.00 | 153.20 | 153.08 | 46,664 |
| Jul 24, 2024 | 153.50 | 154.30 | 152.00 | 152.90 | 152.78 | 18,857 |
| Jul 23, 2024 | 154.70 | 155.00 | 151.70 | 153.50 | 153.38 | 46,790 |
| Jul 22, 2024 | 154.70 | 154.70 | 154.60 | 154.70 | 154.58 | 1,001,832 |
| Jul 21, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.58 | 1,627 |
| Jul 18, 2024 | 154.00 | 154.80 | 154.70 | 154.70 | 154.58 | 2,353 |
| Jul 17, 2024 | 153.00 | 155.50 | 153.00 | 154.00 | 153.88 | 665,759 |
| Jul 16, 2024 | 154.30 | 155.60 | 153.00 | 153.00 | 152.88 | 155,808 |
| Jul 15, 2024 | 153.50 | 156.90 | 153.50 | 154.30 | 154.18 | 5,441 |
| Jul 14, 2024 | 153.10 | 156.60 | 150.00 | 153.50 | 153.38 | 14,548 |
| Jul 11, 2024 | 152.10 | 159.00 | 153.00 | 153.10 | 152.98 | 432,431 |
| Jul 10, 2024 | 151.40 | 153.00 | 149.20 | 152.10 | 151.99 | 122,475 |
| Jul 9, 2024 | 154.30 | 158.70 | 148.40 | 151.40 | 151.29 | 3,390,872 |
| Jul 8, 2024 | 155.00 | 154.70 | 151.30 | 154.30 | 154.18 | 26,855 |
| Jul 7, 2024 | 149.60 | 155.00 | 149.60 | 155.00 | 154.88 | 104,722 |
| Jul 4, 2024 | 149.60 | 152.00 | 148.00 | 149.60 | 149.49 | 18,231 |
| Jul 3, 2024 | 150.00 | 150.20 | 149.00 | 149.60 | 149.49 | 20,707 |
| Jul 2, 2024 | 148.90 | 150.10 | 148.70 | 150.00 | 149.89 | 71,883 |
| Jul 1, 2024 | 147.00 | 150.00 | 147.00 | 148.90 | 148.79 | 2,874 |
| Jun 30, 2024 | 145.00 | 147.80 | 145.00 | 147.00 | 146.89 | 13,121 |
| Jun 27, 2024 | 142.70 | 146.30 | 142.00 | 143.50 | 143.39 | 68,738 |
| Jun 26, 2024 | 141.20 | 145.00 | 140.60 | 142.70 | 142.59 | 161,341 |
| Jun 25, 2024 | 142.40 | 144.60 | 140.30 | 141.20 | 141.09 | 105,674 |
| Jun 24, 2024 | 138.20 | 145.00 | 138.20 | 142.40 | 142.29 | 35,898 |
| Jun 23, 2024 | 138.00 | 142.90 | 137.00 | 138.20 | 138.10 | 87,589 |
| Jun 20, 2024 | 140.20 | 140.20 | 137.90 | 138.00 | 137.90 | 190,508 |
| Jun 19, 2024 | 138.40 | 140.80 | 138.40 | 140.20 | 140.09 | 6,925 |
| Jun 18, 2024 | 140.00 | 140.30 | 138.00 | 138.40 | 138.30 | 80,122 |
| Jun 17, 2024 | 140.30 | 141.10 | 139.10 | 140.00 | 139.89 | 46,087 |
| Jun 16, 2024 | 145.20 | 142.30 | 139.90 | 140.30 | 140.19 | 2,372 |
| Jun 13, 2024 | 143.20 | 147.20 | 139.90 | 145.20 | 145.09 | 99,475 |
| Jun 10, 2024 | 145.00 | 150.00 | 143.00 | 145.80 | 145.69 | 119,314 |
| Jun 9, 2024 | 149.20 | 147.70 | 145.00 | 145.00 | 144.89 | 195,871 |