Tel Aviv - Delayed Quote ILA
Rani Zim Shopping Centers Ltd (RANI.TA)
430.60
-8.20
(-1.87%)
At close: May 29 at 5:24:56 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 438.80 | 436.70 | 421.90 | 429.10 | 429.10 | 131,460 |
| May 28, 2025 | 451.00 | 451.00 | 434.70 | 438.80 | 438.80 | 43,154 |
| May 27, 2025 | 452.20 | 452.20 | 440.60 | 441.30 | 441.30 | 71,078 |
| May 26, 2025 | 438.00 | 455.00 | 430.00 | 452.20 | 452.20 | 60,207 |
| May 25, 2025 | 443.00 | 443.00 | 436.10 | 438.00 | 438.00 | 13,828 |
| May 22, 2025 | 454.20 | 454.20 | 437.00 | 443.00 | 443.00 | 36,157 |
| May 21, 2025 | 467.30 | 467.30 | 449.80 | 453.50 | 453.50 | 61,573 |
| May 20, 2025 | 477.70 | 477.70 | 464.90 | 467.30 | 467.30 | 67,051 |
| May 19, 2025 | 472.60 | 472.60 | 472.60 | 472.60 | 472.60 | - |
| May 18, 2025 | 471.30 | 473.00 | 466.60 | 472.60 | 472.60 | 94,195 |
| May 15, 2025 | 469.30 | 474.20 | 465.00 | 471.30 | 471.30 | 78,170 |
| May 14, 2025 | 468.70 | 470.60 | 466.70 | 469.30 | 469.30 | 24,314 |
| May 13, 2025 | 468.60 | 471.00 | 463.50 | 468.70 | 468.70 | 34,783 |
| May 12, 2025 | 466.80 | 472.90 | 460.70 | 468.60 | 468.60 | 93,808 |
| May 11, 2025 | 467.00 | 467.00 | 460.40 | 466.80 | 466.80 | 75,798 |
| May 8, 2025 | 466.10 | 470.00 | 463.00 | 467.00 | 467.00 | 88,195 |
| May 7, 2025 | 466.30 | 468.20 | 461.00 | 466.10 | 466.10 | 109,264 |
| May 6, 2025 | 444.50 | 466.30 | 446.60 | 466.30 | 466.30 | 514,780 |
| May 5, 2025 | 442.90 | 449.10 | 438.70 | 444.50 | 444.50 | 48,903 |
| May 4, 2025 | 443.60 | 450.00 | 426.00 | 442.90 | 442.90 | 112,633 |
| Apr 29, 2025 | 444.20 | 446.00 | 442.70 | 443.60 | 443.60 | 54,420 |
| Apr 28, 2025 | 445.50 | 446.40 | 438.50 | 444.20 | 444.20 | 21,736 |
| Apr 27, 2025 | 449.10 | 449.10 | 420.00 | 445.50 | 445.50 | 28,733 |
| Apr 24, 2025 | 448.50 | 450.00 | 440.30 | 449.10 | 449.10 | 75,943 |
| Apr 23, 2025 | 438.70 | 449.00 | 436.30 | 448.50 | 448.50 | 98,672 |
| Apr 22, 2025 | 423.60 | 440.90 | 421.00 | 438.70 | 438.70 | 77,343 |
| Apr 21, 2025 | 427.10 | 440.00 | 417.90 | 423.60 | 423.60 | 53,200 |
| Apr 20, 2025 | 422.10 | 431.00 | 421.90 | 427.10 | 427.10 | 26,164 |
| Apr 17, 2025 | 423.00 | 425.90 | 416.40 | 422.10 | 422.10 | 54,368 |
| Apr 16, 2025 | 422.00 | 426.50 | 418.20 | 423.00 | 423.00 | 92,247 |
| Apr 15, 2025 | 415.40 | 424.60 | 410.00 | 422.00 | 422.00 | 66,203 |
| Apr 14, 2025 | 416.00 | 429.10 | 412.00 | 415.40 | 415.40 | 99,092 |
| Apr 10, 2025 | 430.00 | 430.00 | 413.40 | 416.00 | 416.00 | 234,884 |
| Apr 9, 2025 | 422.30 | 422.30 | 404.00 | 407.10 | 407.10 | 272,998 |
| Apr 8, 2025 | 418.20 | 425.50 | 414.50 | 422.30 | 422.30 | 79,002 |
| Apr 7, 2025 | 417.10 | 421.00 | 395.00 | 418.20 | 418.20 | 121,075 |
| Apr 6, 2025 | 423.30 | 423.30 | 404.30 | 417.10 | 417.10 | 660,078 |
| Apr 3, 2025 | 439.70 | 439.70 | 428.50 | 433.40 | 433.40 | 33,988 |
| Apr 2, 2025 | 439.40 | 451.00 | 432.80 | 439.70 | 439.70 | 125,293 |
| Apr 1, 2025 | 423.00 | 445.00 | 423.00 | 439.40 | 439.40 | 79,227 |
| Mar 31, 2025 | 436.20 | 436.20 | 421.50 | 423.00 | 423.00 | 229,967 |
| Mar 30, 2025 | 425.10 | 437.40 | 425.10 | 436.20 | 436.20 | 8,818 |
| Mar 27, 2025 | 420.40 | 445.00 | 409.90 | 437.40 | 437.40 | 230,797 |
| Mar 26, 2025 | 434.60 | 434.60 | 418.00 | 420.40 | 420.40 | 180,346 |
| Mar 25, 2025 | 443.10 | 443.10 | 430.00 | 434.60 | 434.60 | 179,062 |
| Mar 24, 2025 | 435.00 | 445.90 | 414.30 | 443.10 | 443.10 | 425,466 |
| Mar 23, 2025 | 446.80 | 446.80 | 423.90 | 426.90 | 426.90 | 264,023 |
| Mar 20, 2025 | 454.30 | 454.30 | 441.00 | 446.80 | 446.80 | 155,785 |
| Mar 19, 2025 | 463.40 | 463.40 | 452.20 | 454.30 | 454.30 | 75,737 |
| Mar 18, 2025 | 478.00 | 478.70 | 462.60 | 463.40 | 463.40 | 115,917 |
| Mar 17, 2025 | 482.80 | 482.70 | 466.50 | 478.00 | 478.00 | 107,647 |
| Mar 16, 2025 | 475.70 | 488.90 | 478.90 | 482.80 | 482.80 | 70,096 |
| Mar 13, 2025 | 474.50 | 482.00 | 467.00 | 475.70 | 475.70 | 154,894 |
| Mar 12, 2025 | 468.70 | 480.00 | 467.10 | 474.50 | 474.50 | 163,055 |
| Mar 11, 2025 | 472.90 | 472.90 | 454.80 | 468.70 | 468.70 | 113,373 |
| Mar 10, 2025 | 483.40 | 489.50 | 463.20 | 470.00 | 470.00 | 175,137 |
| Mar 9, 2025 | 459.90 | 482.00 | 459.90 | 482.00 | 482.00 | 360,181 |
| Mar 6, 2025 | 452.90 | 462.10 | 446.30 | 459.90 | 459.90 | 254,689 |
| Mar 5, 2025 | 446.80 | 457.80 | 443.90 | 452.90 | 452.90 | 451,990 |
| Mar 4, 2025 | 461.50 | 478.80 | 437.90 | 446.80 | 446.80 | 294,253 |
| Mar 3, 2025 | 468.20 | 477.60 | 457.80 | 466.30 | 466.30 | 213,466 |
| Mar 2, 2025 | 477.00 | 477.00 | 465.20 | 468.20 | 468.20 | 165,502 |
| Feb 27, 2025 | 467.90 | 474.30 | 467.90 | 469.20 | 469.20 | 62,020 |
| Feb 26, 2025 | 462.70 | 472.60 | 462.70 | 467.90 | 467.90 | 74,500 |
| Feb 25, 2025 | 477.90 | 489.00 | 458.70 | 462.70 | 462.70 | 105,808 |
| Feb 24, 2025 | 486.10 | 494.00 | 477.00 | 479.00 | 479.00 | 656,019 |
| Feb 23, 2025 | 488.90 | 494.00 | 473.00 | 486.10 | 486.10 | 206,247 |
| Feb 20, 2025 | 473.70 | 490.00 | 472.50 | 488.90 | 488.90 | 1,134,818 |
| Feb 19, 2025 | 485.00 | 488.60 | 472.30 | 473.60 | 473.60 | 269,626 |
| Feb 18, 2025 | 451.70 | 481.90 | 448.50 | 471.80 | 471.80 | 910,156 |
| Feb 17, 2025 | 444.70 | 456.20 | 433.70 | 451.70 | 451.70 | 180,016 |
| Feb 16, 2025 | 438.10 | 445.00 | 438.00 | 444.70 | 444.70 | 62,463 |
| Feb 13, 2025 | 442.60 | 451.60 | 436.50 | 438.10 | 438.10 | 68,077 |
| Feb 12, 2025 | 451.00 | 452.30 | 441.60 | 442.60 | 442.60 | 229,391 |
| Feb 11, 2025 | 460.10 | 460.10 | 448.40 | 451.00 | 451.00 | 73,947 |
| Feb 10, 2025 | 457.40 | 465.10 | 457.20 | 460.10 | 460.10 | 131,175 |
| Feb 9, 2025 | 463.20 | 463.20 | 455.10 | 457.40 | 457.40 | 29,286 |
| Feb 6, 2025 | 451.00 | 463.30 | 451.00 | 463.20 | 463.20 | 525,576 |
| Feb 5, 2025 | 447.40 | 458.20 | 447.40 | 457.50 | 457.50 | 98,364 |
| Feb 4, 2025 | 441.60 | 449.30 | 441.60 | 447.40 | 447.40 | 39,791 |
| Feb 3, 2025 | 452.00 | 452.10 | 442.70 | 444.60 | 444.60 | 70,365 |
| Feb 2, 2025 | 446.90 | 457.80 | 445.60 | 452.00 | 452.00 | 32,378 |
| Jan 30, 2025 | 451.30 | 460.70 | 441.50 | 446.90 | 446.90 | 86,612 |
| Jan 29, 2025 | 457.70 | 463.20 | 445.70 | 451.30 | 451.30 | 205,033 |
| Jan 28, 2025 | 454.00 | 470.20 | 449.90 | 457.70 | 457.70 | 210,877 |
| Jan 27, 2025 | 467.00 | 467.00 | 448.10 | 454.00 | 454.00 | 127,219 |
| Jan 26, 2025 | 462.00 | 470.00 | 461.00 | 467.00 | 467.00 | 71,468 |
| Jan 23, 2025 | 467.90 | 474.50 | 459.00 | 462.00 | 462.00 | 185,554 |
| Jan 22, 2025 | 458.50 | 475.00 | 458.50 | 467.90 | 467.90 | 335,091 |
| Jan 21, 2025 | 452.70 | 462.40 | 450.00 | 458.50 | 458.50 | 310,767 |
| Jan 20, 2025 | 454.20 | 459.30 | 450.00 | 452.70 | 452.70 | 257,308 |
| Jan 19, 2025 | 450.50 | 463.10 | 450.50 | 454.00 | 454.00 | 146,682 |
| Jan 16, 2025 | 442.30 | 452.90 | 439.40 | 450.50 | 450.50 | 357,339 |
| Jan 15, 2025 | 438.10 | 446.90 | 438.00 | 442.30 | 442.30 | 262,875 |
| Jan 14, 2025 | 432.50 | 444.20 | 432.50 | 438.10 | 438.10 | 114,840 |
| Jan 13, 2025 | 430.20 | 440.00 | 427.20 | 432.50 | 432.50 | 77,434 |
| Jan 12, 2025 | 437.10 | 446.90 | 425.00 | 430.80 | 430.80 | 88,860 |
| Jan 9, 2025 | 437.00 | 444.00 | 432.30 | 437.10 | 437.10 | 192,124 |
| Jan 8, 2025 | 449.50 | 452.80 | 436.00 | 437.90 | 437.90 | 207,340 |
| Jan 7, 2025 | 444.50 | 458.00 | 441.70 | 449.50 | 449.50 | 425,429 |
| Jan 6, 2025 | 448.40 | 450.00 | 435.00 | 444.50 | 444.50 | 134,750 |
| Jan 5, 2025 | 445.00 | 450.60 | 441.10 | 448.40 | 448.40 | 62,036 |
| Jan 2, 2025 | 434.60 | 457.30 | 434.60 | 447.80 | 447.80 | 228,689 |
| Jan 1, 2025 | 413.00 | 438.70 | 411.60 | 434.60 | 434.60 | 113,123 |
| Dec 31, 2024 | 409.10 | 414.60 | 408.50 | 413.00 | 413.00 | 173,361 |
| Dec 30, 2024 | 405.20 | 411.00 | 403.90 | 409.10 | 409.10 | 197,841 |
| Dec 29, 2024 | 413.20 | 413.20 | 403.20 | 405.20 | 405.20 | 136,285 |
| Dec 26, 2024 | 426.00 | 426.00 | 407.60 | 413.20 | 413.20 | 241,943 |
| Dec 25, 2024 | 426.90 | 429.10 | 413.00 | 417.00 | 417.00 | 232,700 |
| Dec 24, 2024 | 430.00 | 430.00 | 415.00 | 426.90 | 426.90 | 224,982 |
| Dec 23, 2024 | 434.00 | 434.00 | 421.60 | 425.10 | 425.10 | 97,896 |
| Dec 22, 2024 | 415.00 | 432.60 | 415.00 | 427.10 | 427.10 | 128,008 |
| Dec 19, 2024 | 418.50 | 425.00 | 412.90 | 419.90 | 419.90 | 190,314 |
| Dec 18, 2024 | 427.00 | 428.50 | 422.80 | 426.60 | 426.60 | 59,655 |
| Dec 17, 2024 | 424.00 | 430.60 | 418.50 | 423.70 | 423.70 | 280,854 |
| Dec 16, 2024 | 423.90 | 423.90 | 411.40 | 421.60 | 421.60 | 373,863 |
| Dec 15, 2024 | 424.00 | 424.40 | 411.00 | 411.50 | 411.50 | 153,644 |
| Dec 12, 2024 | 423.10 | 425.00 | 417.10 | 424.00 | 424.00 | 314,643 |
| Dec 11, 2024 | 432.00 | 432.00 | 416.10 | 421.40 | 421.40 | 445,847 |
| Dec 10, 2024 | 438.80 | 438.80 | 420.00 | 423.40 | 423.40 | 296,832 |
| Dec 9, 2024 | 427.10 | 436.10 | 427.10 | 429.30 | 429.30 | 265,530 |
| Dec 8, 2024 | 438.70 | 438.70 | 415.60 | 427.10 | 427.10 | 249,113 |
| Dec 5, 2024 | 421.10 | 431.50 | 421.10 | 424.20 | 424.20 | 510,523 |
| Dec 4, 2024 | 402.90 | 422.90 | 402.80 | 420.00 | 420.00 | 1,144,323 |
| Dec 3, 2024 | 389.20 | 402.80 | 385.00 | 398.90 | 398.90 | 865,140 |
| Dec 2, 2024 | 385.00 | 395.00 | 375.00 | 389.20 | 389.20 | 859,850 |
| Dec 1, 2024 | 337.50 | 385.70 | 367.80 | 382.10 | 382.10 | 684,231 |
| Nov 28, 2024 | 320.00 | 342.60 | 320.00 | 337.50 | 337.50 | 704,356 |
| Nov 27, 2024 | 305.60 | 312.00 | 302.40 | 312.00 | 312.00 | 242,497 |
| Nov 26, 2024 | 306.50 | 307.10 | 300.10 | 305.60 | 305.60 | 231,021 |
| Nov 25, 2024 | 305.60 | 309.30 | 304.00 | 306.50 | 306.50 | 208,082 |
| Nov 24, 2024 | 305.90 | 307.20 | 305.00 | 305.60 | 305.60 | 184,447 |
| Nov 21, 2024 | 308.00 | 308.00 | 304.50 | 305.90 | 305.90 | 153,235 |
| Nov 20, 2024 | 302.10 | 308.70 | 302.10 | 308.00 | 308.00 | 453,390 |
| Nov 19, 2024 | 298.00 | 312.00 | 297.00 | 302.10 | 302.10 | 908,962 |
| Nov 18, 2024 | 299.00 | 301.60 | 295.10 | 298.00 | 298.00 | 3,602,268 |
| Nov 17, 2024 | 300.00 | 306.80 | 300.00 | 301.20 | 301.20 | 158,390 |
| Nov 14, 2024 | 310.50 | 319.10 | 299.00 | 300.30 | 300.30 | 993,785 |
| Nov 13, 2024 | 299.60 | 309.80 | 297.10 | 306.10 | 306.10 | 1,140,024 |
| Nov 12, 2024 | 307.00 | 315.00 | 297.80 | 299.60 | 299.60 | 1,536,168 |
| Nov 11, 2024 | 303.20 | 303.20 | 295.00 | 298.40 | 298.40 | 319,587 |
| Nov 10, 2024 | 300.00 | 305.90 | 299.10 | 303.20 | 303.20 | 105,392 |
| Nov 7, 2024 | 306.90 | 307.90 | 296.00 | 296.00 | 296.00 | 3,141,556 |
| Nov 6, 2024 | 306.50 | 317.30 | 303.80 | 306.90 | 306.90 | 200,925 |
| Nov 5, 2024 | 288.00 | 307.00 | 288.00 | 306.50 | 306.50 | 265,366 |
| Nov 4, 2024 | 304.40 | 304.40 | 297.00 | 298.30 | 298.30 | 329,610 |
| Nov 3, 2024 | 306.40 | 305.80 | 300.00 | 304.40 | 304.40 | 39,888 |
| Oct 31, 2024 | 304.80 | 311.30 | 301.40 | 306.40 | 306.40 | 79,874 |
| Oct 30, 2024 | 296.70 | 308.10 | 292.60 | 304.80 | 304.80 | 492,027 |
| Oct 29, 2024 | 291.20 | 298.10 | 289.50 | 296.70 | 296.70 | 346,135 |
| Oct 28, 2024 | 297.00 | 298.00 | 290.90 | 291.20 | 291.20 | 525,806 |
| Oct 27, 2024 | 292.40 | 298.00 | 287.90 | 297.00 | 297.00 | 60,506 |
| Oct 22, 2024 | 294.20 | 294.60 | 286.30 | 292.40 | 292.40 | 118,442 |
| Oct 21, 2024 | 298.00 | 298.00 | 289.60 | 294.20 | 294.20 | 77,938 |
| Oct 20, 2024 | 280.40 | 296.30 | 280.40 | 296.10 | 296.10 | 123,145 |
| Oct 15, 2024 | 282.90 | 287.00 | 277.10 | 280.40 | 280.40 | 454,524 |
| Oct 14, 2024 | 285.40 | 287.00 | 277.90 | 282.90 | 282.90 | 60,127 |
| Oct 13, 2024 | 278.30 | 286.10 | 278.30 | 285.40 | 285.40 | 67,708 |
| Oct 10, 2024 | 280.00 | 280.00 | 275.00 | 278.30 | 278.30 | 62,219 |
| Oct 9, 2024 | 277.40 | 285.00 | 274.60 | 280.00 | 280.00 | 79,866 |
| Oct 8, 2024 | 275.80 | 278.00 | 273.80 | 277.40 | 277.40 | 98,224 |
| Oct 7, 2024 | 270.50 | 279.00 | 266.30 | 275.80 | 275.80 | 275,980 |
| Oct 6, 2024 | 272.80 | 279.00 | 265.30 | 270.50 | 270.50 | 78,668 |
| Oct 1, 2024 | 281.00 | 288.00 | 270.20 | 272.80 | 272.80 | 442,666 |
| Sep 30, 2024 | 280.80 | 283.00 | 271.00 | 281.00 | 281.00 | 179,429 |
| Sep 29, 2024 | 276.90 | 284.90 | 275.10 | 280.80 | 280.80 | 165,547 |
| Sep 26, 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| Sep 25, 2024 | 271.60 | 274.50 | 267.90 | 272.60 | 272.60 | 101,377 |
| Sep 24, 2024 | 260.80 | 271.60 | 255.90 | 271.60 | 271.60 | 181,703 |
| Sep 23, 2024 | 262.70 | 267.80 | 254.00 | 260.80 | 260.80 | 82,844 |
| Sep 22, 2024 | 258.50 | 267.00 | 258.00 | 262.70 | 262.70 | 21,366 |
| Sep 19, 2024 | 262.00 | 264.40 | 256.80 | 258.50 | 258.50 | 9,567 |
| Sep 18, 2024 | 261.80 | 264.20 | 259.90 | 262.00 | 262.00 | 46,083 |
| Sep 17, 2024 | 267.40 | 268.00 | 258.00 | 261.80 | 261.80 | 171,080 |
| Sep 16, 2024 | 270.70 | 270.70 | 263.20 | 267.40 | 267.40 | 528,553 |
| Sep 15, 2024 | 273.10 | 274.40 | 268.40 | 270.70 | 270.70 | 46,752 |
| Sep 12, 2024 | 271.10 | 276.10 | 270.00 | 273.10 | 273.10 | 30,820 |
| Sep 11, 2024 | 269.90 | 272.40 | 269.60 | 271.10 | 271.10 | 110,030 |
| Sep 10, 2024 | 270.00 | 270.50 | 267.50 | 269.90 | 269.90 | 227,432 |
| Sep 9, 2024 | 276.00 | 278.10 | 268.50 | 270.00 | 270.00 | 80,810 |
| Sep 8, 2024 | 278.40 | 276.90 | 273.80 | 276.00 | 276.00 | 14,412 |
| Sep 5, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
| Sep 4, 2024 | 273.10 | 275.00 | 269.00 | 273.00 | 273.00 | 35,663 |
| Sep 3, 2024 | 268.40 | 287.30 | 268.40 | 273.10 | 273.10 | 66,495 |
| Sep 2, 2024 | 266.80 | 270.90 | 266.80 | 268.40 | 268.40 | 24,514 |
| Sep 1, 2024 | 275.90 | 275.90 | 265.00 | 266.80 | 266.80 | 97,811 |
| Aug 29, 2024 | 281.70 | 282.20 | 275.00 | 275.90 | 275.90 | 58,485 |
| Aug 28, 2024 | 283.50 | 283.50 | 279.00 | 281.70 | 281.70 | 66,477 |
| Aug 27, 2024 | 286.00 | 287.10 | 278.00 | 283.50 | 283.50 | 120,956 |
| Aug 26, 2024 | 281.50 | 288.00 | 281.50 | 286.00 | 286.00 | 88,159 |
| Aug 25, 2024 | 287.80 | 285.00 | 280.00 | 281.50 | 281.50 | 100,002 |
| Aug 22, 2024 | 295.10 | 292.10 | 282.10 | 287.80 | 287.80 | 18,883 |
| Aug 21, 2024 | 305.90 | 305.90 | 292.80 | 295.10 | 295.10 | 74,087 |
| Aug 20, 2024 | 302.70 | 308.00 | 299.30 | 305.90 | 305.90 | 62,050 |
| Aug 19, 2024 | 306.10 | 305.00 | 298.00 | 302.70 | 302.70 | 23,342 |
| Aug 18, 2024 | 305.00 | 306.30 | 305.00 | 306.10 | 306.10 | 6,969 |
| Aug 15, 2024 | 296.20 | 309.00 | 296.20 | 305.00 | 305.00 | 69,481 |
| Aug 14, 2024 | 288.00 | 299.00 | 286.40 | 296.20 | 296.20 | 146,586 |
| Aug 12, 2024 | 289.30 | 289.30 | 283.00 | 288.00 | 288.00 | 88,729 |
| Aug 11, 2024 | 281.40 | 290.40 | 281.40 | 289.30 | 289.30 | 12,311 |
| Aug 8, 2024 | 279.90 | 285.00 | 276.00 | 281.40 | 281.40 | 51,242 |
| Aug 7, 2024 | 277.00 | 282.70 | 277.00 | 279.90 | 279.90 | 12,229 |
| Aug 6, 2024 | 274.70 | 279.00 | 274.10 | 277.00 | 277.00 | 20,308 |
| Aug 5, 2024 | 263.70 | 277.60 | 263.00 | 274.70 | 274.70 | 187,278 |
| Aug 4, 2024 | 262.80 | 278.00 | 262.80 | 277.60 | 277.60 | 19,903 |
| Aug 1, 2024 | 282.40 | 286.80 | 268.00 | 279.60 | 279.60 | 295,927 |
| Jul 31, 2024 | 282.90 | 282.90 | 279.40 | 282.40 | 282.40 | 76,208 |
| Jul 30, 2024 | 286.20 | 284.70 | 280.20 | 282.90 | 282.90 | 9,686 |
| Jul 29, 2024 | 287.10 | 294.90 | 285.60 | 286.20 | 286.20 | 31,193 |
| Jul 28, 2024 | 296.30 | 296.30 | 286.30 | 287.10 | 287.10 | 62,718 |
| Jul 25, 2024 | 302.30 | 302.30 | 294.10 | 296.30 | 296.30 | 36,162 |
| Jul 24, 2024 | 297.40 | 308.70 | 296.30 | 302.30 | 302.30 | 56,944 |
| Jul 23, 2024 | 295.30 | 300.60 | 291.00 | 297.40 | 297.40 | 166,840 |
| Jul 22, 2024 | 300.00 | 302.50 | 294.50 | 295.30 | 295.30 | 87,114 |
| Jul 21, 2024 | 310.00 | 310.00 | 298.00 | 300.00 | 300.00 | 163,462 |
| Jul 18, 2024 | 280.00 | 318.90 | 280.00 | 310.80 | 310.80 | 305,365 |
| Jul 17, 2024 | 274.50 | 290.90 | 271.40 | 280.00 | 280.00 | 443,151 |
| Jul 16, 2024 | 279.20 | 279.20 | 271.00 | 274.50 | 274.50 | 140,043 |
| Jul 15, 2024 | 269.10 | 279.20 | 263.00 | 279.20 | 279.20 | 153,144 |
| Jul 14, 2024 | 275.10 | 275.10 | 268.00 | 269.10 | 269.10 | 78,353 |
| Jul 11, 2024 | 271.90 | 283.90 | 271.90 | 275.10 | 275.10 | 443,837 |
| Jul 10, 2024 | 278.80 | 275.60 | 265.50 | 271.90 | 271.90 | 208,958 |
| Jul 9, 2024 | 280.90 | 283.00 | 270.00 | 278.80 | 278.80 | 480,531 |
| Jul 8, 2024 | 268.00 | 283.70 | 265.60 | 280.90 | 280.90 | 330,350 |
| Jul 7, 2024 | 255.90 | 270.10 | 255.90 | 268.80 | 268.80 | 138,663 |
| Jul 4, 2024 | 252.10 | 259.00 | 252.10 | 255.90 | 255.90 | 95,392 |
| Jul 3, 2024 | 255.60 | 255.60 | 250.20 | 252.10 | 252.10 | 253,092 |
| Jul 2, 2024 | 254.90 | 256.80 | 252.40 | 255.60 | 255.60 | 44,770 |
| Jul 1, 2024 | 255.00 | 260.70 | 252.30 | 254.90 | 254.90 | 269,814 |
| Jun 30, 2024 | 259.80 | 257.00 | 252.10 | 255.00 | 255.00 | 40,196 |
| Jun 27, 2024 | 254.30 | 261.50 | 247.50 | 259.80 | 259.80 | 141,175 |
| Jun 26, 2024 | 254.90 | 256.00 | 254.00 | 254.30 | 254.30 | 111,961 |
| Jun 25, 2024 | 247.10 | 259.70 | 246.90 | 254.90 | 254.90 | 202,351 |
| Jun 24, 2024 | 247.40 | 255.80 | 242.10 | 247.10 | 247.10 | 127,221 |
| Jun 23, 2024 | 250.40 | 250.40 | 240.00 | 247.40 | 247.40 | 200,656 |
| Jun 20, 2024 | 260.30 | 256.00 | 248.40 | 250.40 | 250.40 | 523,611 |
| Jun 19, 2024 | 262.90 | 263.30 | 254.80 | 260.30 | 260.30 | 372,023 |
| Jun 18, 2024 | 255.50 | 263.00 | 249.80 | 262.90 | 262.90 | 323,501 |
| Jun 17, 2024 | 255.30 | 263.80 | 254.10 | 255.50 | 255.50 | 179,148 |
| Jun 16, 2024 | 259.50 | 261.50 | 252.50 | 255.30 | 255.30 | 38,154 |
| Jun 13, 2024 | 266.00 | 268.10 | 257.60 | 259.50 | 259.50 | 65,829 |
| Jun 10, 2024 | 273.70 | 272.50 | 262.80 | 266.00 | 266.00 | 203,296 |
| Jun 9, 2024 | 270.40 | 280.50 | 270.40 | 273.70 | 273.70 | 37,020 |
| Jun 6, 2024 | 283.90 | 283.90 | 270.00 | 270.40 | 270.40 | 134,371 |
| Jun 5, 2024 | 297.50 | 297.50 | 282.70 | 283.90 | 283.90 | 53,532 |
| Jun 4, 2024 | 299.70 | 301.80 | 286.00 | 297.50 | 297.50 | 111,924 |
| Jun 3, 2024 | 296.90 | 300.60 | 291.20 | 299.70 | 299.70 | 124,184 |
| Jun 2, 2024 | 298.80 | 299.40 | 295.20 | 296.90 | 296.90 | 20,633 |
| May 30, 2024 | 299.00 | 301.50 | 285.00 | 298.80 | 298.80 | 302,186 |
| May 29, 2024 | 305.50 | 308.80 | 299.00 | 299.00 | 299.00 | 614,971 |