Tel Aviv - Delayed Quote ILA
Shaniv Paper Industry Ltd (SHAN.TA)
516.20
-9.10
(-1.73%)
At close: April 29 at 5:24:52 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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 525.30 | 520.00 | 512.00 | 516.20 | 516.20 | 5,952 |
| Apr 28, 2025 | 522.70 | 533.10 | 515.00 | 525.30 | 525.30 | 12,062 |
| Apr 27, 2025 | 523.30 | 533.80 | 507.60 | 522.70 | 522.70 | 14,627 |
| Apr 24, 2025 | 523.30 | 531.00 | 523.20 | 523.30 | 523.30 | 32,625 |
| Apr 23, 2025 | 514.10 | 535.00 | 519.80 | 523.30 | 523.30 | 15,575 |
| Apr 22, 2025 | 512.50 | 522.70 | 510.00 | 514.10 | 514.10 | 19,330 |
| Apr 21, 2025 | 500.10 | 519.50 | 505.60 | 512.50 | 512.50 | 64,574 |
| Apr 20, 2025 | 491.90 | 507.50 | 497.30 | 500.10 | 500.10 | 41,872 |
| Apr 17, 2025 | 492.50 | 492.30 | 489.40 | 491.90 | 491.90 | 5,065 |
| Apr 16, 2025 | 493.20 | 495.00 | 491.40 | 492.50 | 492.50 | 3,722 |
| Apr 15, 2025 | 489.90 | 499.00 | 491.00 | 493.20 | 493.20 | 39,443 |
| Apr 14, 2025 | 487.80 | 498.00 | 483.00 | 489.90 | 489.90 | 2,662 |
| Apr 10, 2025 | 489.50 | 493.50 | 480.00 | 487.80 | 487.80 | 46,216 |
| Apr 9, 2025 | 477.90 | 493.00 | 472.00 | 478.30 | 478.30 | 19,885 |
| Apr 8, 2025 | 477.40 | 489.00 | 470.00 | 477.90 | 477.90 | 56,224 |
| Apr 7, 2025 | 485.40 | 496.00 | 450.00 | 477.40 | 477.40 | 28,876 |
| Apr 6, 2025 | 494.90 | 492.00 | 467.20 | 485.40 | 485.40 | 28,772 |
| Apr 3, 2025 | 3.9647002 Dividend | |||||
| Apr 3, 2025 | 501.00 | 501.00 | 489.60 | 494.90 | 494.90 | 40,612 |
| Apr 2, 2025 | 504.70 | 524.10 | 504.70 | 505.00 | 504.96 | 50,088 |
| Apr 1, 2025 | 473.90 | 512.00 | 474.00 | 504.70 | 504.66 | 127,976 |
| Mar 31, 2025 | 468.90 | 475.40 | 466.10 | 473.90 | 473.86 | 214,686 |
| Mar 30, 2025 | 492.90 | 489.50 | 452.00 | 468.90 | 468.86 | 65,035 |
| Mar 27, 2025 | 534.20 | 552.90 | 490.00 | 492.90 | 492.86 | 196,520 |
| Mar 26, 2025 | 547.40 | 539.90 | 532.00 | 534.20 | 534.16 | 11,583 |
| Mar 25, 2025 | 537.00 | 549.90 | 546.00 | 547.40 | 547.36 | 536 |
| Mar 24, 2025 | 549.70 | 549.70 | 529.30 | 537.00 | 536.96 | 14,921 |
| Mar 23, 2025 | 554.80 | 554.70 | 530.80 | 549.70 | 549.66 | 20,983 |
| Mar 20, 2025 | 565.70 | 576.80 | 550.00 | 554.80 | 554.76 | 4,360 |
| Mar 19, 2025 | 558.80 | 571.50 | 558.50 | 565.70 | 565.66 | 829 |
| Mar 18, 2025 | 552.20 | 565.20 | 552.00 | 558.80 | 558.76 | 581 |
| Mar 17, 2025 | 568.00 | 552.60 | 552.20 | 552.20 | 552.16 | 7,278 |
| Mar 16, 2025 | 560.20 | 569.70 | 551.00 | 568.00 | 567.96 | 10,229 |
| Mar 13, 2025 | 560.20 | 560.20 | 560.10 | 560.20 | 560.16 | 4,002 |
| Mar 12, 2025 | 565.70 | 563.80 | 559.90 | 560.20 | 560.16 | 8,781 |
| Mar 11, 2025 | 552.80 | 565.80 | 552.80 | 565.70 | 565.66 | 721 |
| Mar 10, 2025 | 559.00 | 569.00 | 543.60 | 552.80 | 552.76 | 1,699 |
| Mar 9, 2025 | 554.20 | 559.00 | 555.00 | 559.00 | 558.96 | 5,740 |
| Mar 6, 2025 | 559.90 | 557.90 | 550.20 | 554.20 | 554.16 | 2,455 |
| Mar 5, 2025 | 544.10 | 561.00 | 542.50 | 559.90 | 559.86 | 19,839 |
| Mar 4, 2025 | 562.20 | 562.00 | 535.20 | 544.10 | 544.06 | 47,029 |
| Mar 3, 2025 | 580.50 | 585.00 | 560.00 | 562.20 | 562.16 | 40,622 |
| Mar 2, 2025 | 560.30 | 590.60 | 560.00 | 580.50 | 580.45 | 162,075 |
| Feb 27, 2025 | 562.90 | 570.70 | 554.40 | 560.30 | 560.26 | 49,558 |
| Feb 26, 2025 | 563.70 | 573.00 | 555.10 | 562.90 | 562.86 | 10,783 |
| Feb 25, 2025 | 559.90 | 576.80 | 562.80 | 563.70 | 563.66 | 16,526 |
| Feb 24, 2025 | 561.00 | 563.60 | 552.10 | 559.90 | 559.86 | 99,427 |
| Feb 23, 2025 | 575.00 | 575.00 | 560.00 | 561.00 | 560.96 | 14,557 |
| Feb 20, 2025 | 570.90 | 568.10 | 564.00 | 567.00 | 566.96 | 28,060 |
| Feb 19, 2025 | 576.70 | 573.00 | 559.50 | 570.90 | 570.86 | 8,064 |
| Feb 18, 2025 | 567.40 | 577.00 | 567.40 | 576.70 | 576.65 | 15,032 |
| Feb 17, 2025 | 553.00 | 568.00 | 553.00 | 567.40 | 567.36 | 221,465 |
| Feb 16, 2025 | 535.10 | 558.10 | 533.50 | 552.80 | 552.76 | 44,504 |
| Feb 13, 2025 | 530.00 | 537.00 | 530.00 | 535.10 | 535.06 | 41,435 |
| Feb 12, 2025 | 539.50 | 539.50 | 524.40 | 534.90 | 534.86 | 59,665 |
| Feb 11, 2025 | 552.20 | 552.10 | 535.10 | 539.50 | 539.46 | 18,321 |
| Feb 10, 2025 | 559.70 | 559.70 | 550.00 | 552.20 | 552.16 | 12,093 |
| Feb 9, 2025 | 565.80 | 560.00 | 555.10 | 559.70 | 559.66 | 4,727 |
| Feb 6, 2025 | 562.10 | 568.00 | 562.10 | 565.80 | 565.76 | 132,046 |
| Feb 5, 2025 | 582.00 | 582.00 | 546.70 | 562.10 | 562.06 | 72,261 |
| Feb 4, 2025 | 570.00 | 585.00 | 560.10 | 582.00 | 581.95 | 49,683 |
| Feb 3, 2025 | 528.10 | 567.00 | 515.60 | 543.40 | 543.36 | 48,772 |
| Feb 2, 2025 | 521.00 | 533.30 | 526.00 | 528.10 | 528.06 | 1,228 |
| Jan 30, 2025 | 521.00 | 521.00 | 520.90 | 521.00 | 520.96 | 5,982 |
| Jan 29, 2025 | 509.80 | 524.80 | 509.70 | 521.00 | 520.96 | 14,535 |
| Jan 28, 2025 | 508.00 | 513.30 | 497.20 | 509.80 | 509.76 | 7,995 |
| Jan 27, 2025 | 509.10 | 509.10 | 481.50 | 508.00 | 507.96 | 7,867 |
| Jan 26, 2025 | 509.80 | 511.00 | 508.00 | 509.10 | 509.06 | 14,758 |
| Jan 23, 2025 | 499.70 | 509.80 | 499.70 | 509.80 | 509.76 | 617 |
| Jan 22, 2025 | 490.00 | 507.70 | 486.00 | 499.70 | 499.66 | 248,401 |
| Jan 21, 2025 | 489.50 | 501.20 | 490.00 | 490.00 | 489.96 | 178,775 |
| Jan 20, 2025 | 497.00 | 497.00 | 488.00 | 489.50 | 489.46 | 31,204 |
| Jan 19, 2025 | 481.50 | 503.00 | 481.50 | 497.00 | 496.96 | 10,903 |
| Jan 16, 2025 | 488.00 | 488.00 | 478.00 | 481.50 | 481.46 | 8,131 |
| Jan 15, 2025 | 498.60 | 498.60 | 486.40 | 488.00 | 487.96 | 71,944 |
| Jan 14, 2025 | 494.20 | 510.00 | 494.20 | 498.60 | 498.56 | 316,982 |
| Jan 13, 2025 | 472.00 | 500.00 | 472.00 | 494.20 | 494.16 | 337,401 |
| Jan 12, 2025 | 464.30 | 506.00 | 469.20 | 483.40 | 483.36 | 68,416 |
| Jan 9, 2025 | 470.20 | 468.00 | 458.40 | 464.30 | 464.26 | 52,449 |
| Jan 8, 2025 | 496.00 | 496.00 | 468.00 | 470.20 | 470.16 | 37,217 |
| Jan 7, 2025 | 483.40 | 505.00 | 482.70 | 496.00 | 495.96 | 59,831 |
| Jan 6, 2025 | 478.10 | 493.10 | 477.90 | 483.40 | 483.36 | 46,160 |
| Jan 5, 2025 | 468.60 | 483.00 | 474.90 | 478.10 | 478.06 | 11,705 |
| Jan 2, 2025 | 445.40 | 479.00 | 445.20 | 468.60 | 468.56 | 156,194 |
| Jan 1, 2025 | 425.00 | 453.00 | 425.00 | 445.40 | 445.37 | 174,913 |
| Dec 31, 2024 | 418.80 | 476.60 | 425.00 | 425.00 | 424.97 | 263,968 |
| Dec 30, 2024 | 416.00 | 419.00 | 400.20 | 418.80 | 418.77 | 18,678 |
| Dec 29, 2024 | 416.10 | 426.10 | 416.00 | 416.00 | 415.97 | 13,279 |
| Dec 26, 2024 | 417.30 | 417.70 | 415.00 | 416.10 | 416.07 | 7,288 |
| Dec 25, 2024 | 433.00 | 433.00 | 416.80 | 417.30 | 417.27 | 57,713 |
| Dec 24, 2024 | 433.70 | 432.80 | 423.00 | 425.40 | 425.37 | 30,964 |
| Dec 23, 2024 | 426.60 | 433.70 | 433.70 | 433.70 | 433.67 | 1,129 |
| Dec 22, 2024 | 427.00 | 434.00 | 420.30 | 426.60 | 426.57 | 4,051 |
| Dec 19, 2024 | 441.00 | 437.60 | 420.10 | 427.00 | 426.97 | 135,609 |
| Dec 18, 2024 | 440.30 | 441.00 | 441.00 | 441.00 | 440.97 | 849 |
| Dec 17, 2024 | 441.00 | 440.80 | 439.70 | 440.30 | 440.27 | 1,620 |
| Dec 16, 2024 | 451.60 | 450.40 | 440.20 | 441.00 | 440.97 | 14,184 |
| Dec 15, 2024 | 451.60 | 451.60 | 451.60 | 451.60 | 451.56 | 295 |
| Dec 12, 2024 | 3.9647002 Dividend | |||||
| Dec 12, 2024 | 456.30 | 453.00 | 444.00 | 451.60 | 451.56 | 14,011 |
| Dec 11, 2024 | 460.60 | 476.00 | 451.40 | 460.30 | 460.22 | 17,787 |
| Dec 10, 2024 | 462.40 | 462.40 | 451.10 | 460.60 | 460.52 | 5,680 |
| Dec 9, 2024 | 459.30 | 470.00 | 459.20 | 462.40 | 462.32 | 35,668 |
| Dec 8, 2024 | 432.00 | 451.40 | 432.00 | 448.60 | 448.53 | 74,831 |
| Dec 5, 2024 | 408.60 | 432.00 | 408.50 | 427.40 | 427.33 | 56,134 |
| Dec 4, 2024 | 404.60 | 412.00 | 404.60 | 408.60 | 408.53 | 62,895 |
| Dec 3, 2024 | 388.20 | 407.00 | 394.50 | 404.60 | 404.53 | 98,621 |
| Dec 2, 2024 | 392.20 | 399.00 | 388.00 | 388.20 | 388.14 | 24,648 |
| Dec 1, 2024 | 385.50 | 395.00 | 389.90 | 392.20 | 392.14 | 28,020 |
| Nov 28, 2024 | 385.50 | 385.50 | 385.50 | 385.50 | 385.44 | 423 |
| Nov 27, 2024 | 388.10 | 387.80 | 381.80 | 385.50 | 385.44 | 10,280 |
| Nov 26, 2024 | 388.10 | 388.10 | 388.10 | 388.10 | 388.04 | 43 |
| Nov 25, 2024 | 391.70 | 394.00 | 380.00 | 388.10 | 388.04 | 36,028 |
| Nov 24, 2024 | 390.50 | 394.00 | 386.90 | 388.20 | 388.14 | 10,331 |
| Nov 21, 2024 | 394.10 | 394.10 | 385.30 | 390.50 | 390.44 | 9,032 |
| Nov 20, 2024 | 390.70 | 394.20 | 383.30 | 394.10 | 394.04 | 11,509 |
| Nov 19, 2024 | 392.70 | 384.10 | 384.10 | 390.70 | 390.64 | 122 |
| Nov 18, 2024 | 393.00 | 385.00 | 385.00 | 392.70 | 392.64 | 23 |
| Nov 17, 2024 | 393.70 | 394.10 | 393.00 | 393.00 | 392.94 | 4,016 |
| Nov 14, 2024 | 393.90 | 394.10 | 386.30 | 393.70 | 393.64 | 7,841 |
| Nov 13, 2024 | 394.10 | 393.90 | 393.40 | 393.90 | 393.84 | 2,441 |
| Nov 12, 2024 | 389.90 | 394.10 | 394.00 | 394.10 | 394.04 | 4,087 |
| Nov 11, 2024 | 390.00 | 390.00 | 380.80 | 389.90 | 389.84 | 23,433 |
| Nov 10, 2024 | 382.80 | 390.00 | 381.00 | 390.00 | 389.94 | 23,917 |
| Nov 7, 2024 | 381.50 | 383.00 | 382.10 | 382.80 | 382.74 | 4,105 |
| Nov 6, 2024 | 381.40 | 384.20 | 381.40 | 381.50 | 381.44 | 1,468 |
| Nov 5, 2024 | 384.20 | 385.00 | 380.00 | 381.40 | 381.34 | 4,393 |
| Nov 4, 2024 | 383.90 | 388.60 | 383.90 | 384.20 | 384.14 | 1,288 |
| Nov 3, 2024 | 380.90 | 385.90 | 380.10 | 383.90 | 383.84 | 3,956 |
| Oct 31, 2024 | 388.00 | 388.00 | 379.00 | 380.90 | 380.84 | 580,085 |
| Oct 30, 2024 | 384.20 | 388.00 | 377.20 | 388.00 | 387.94 | 32,617 |
| Oct 29, 2024 | 379.00 | 384.30 | 383.90 | 384.20 | 384.14 | 656 |
| Oct 28, 2024 | 372.70 | 379.40 | 368.90 | 379.00 | 378.94 | 6,741 |
| Oct 27, 2024 | 369.40 | 380.70 | 365.90 | 372.70 | 372.64 | 3,536 |
| Oct 22, 2024 | 363.60 | 370.00 | 369.10 | 369.40 | 369.34 | 1,545 |
| Oct 21, 2024 | 358.80 | 365.90 | 361.40 | 363.60 | 363.54 | 8,567 |
| Oct 20, 2024 | 354.10 | 360.00 | 355.30 | 358.80 | 358.74 | 2,568 |
| Oct 15, 2024 | 354.10 | 354.10 | 351.10 | 354.10 | 354.04 | 2,524 |
| Oct 14, 2024 | 353.00 | 355.30 | 348.60 | 354.10 | 354.04 | 475 |
| Oct 13, 2024 | 351.90 | 353.90 | 352.50 | 353.00 | 352.94 | 10,438 |
| Oct 10, 2024 | 351.40 | 355.20 | 345.20 | 351.90 | 351.84 | 8,570 |
| Oct 9, 2024 | 350.50 | 352.00 | 348.10 | 351.40 | 351.34 | 10,500 |
| Oct 8, 2024 | 350.50 | 350.60 | 350.50 | 350.50 | 350.44 | 3,053 |
| Oct 7, 2024 | 347.80 | 352.80 | 346.00 | 350.50 | 350.44 | 1,565 |
| Oct 6, 2024 | 347.20 | 354.90 | 346.30 | 347.80 | 347.74 | 650 |
| Oct 1, 2024 | 344.80 | 348.00 | 344.00 | 347.20 | 347.14 | 21,774 |
| Sep 30, 2024 | 346.00 | 346.80 | 343.40 | 344.80 | 344.74 | 8,148 |
| Sep 29, 2024 | 344.30 | 358.10 | 344.00 | 346.00 | 345.94 | 13,765 |
| Sep 26, 2024 | 339.70 | 339.70 | 339.70 | 339.70 | 339.64 | - |
| Sep 25, 2024 | 338.50 | 342.40 | 338.60 | 339.70 | 339.64 | 184 |
| Sep 24, 2024 | 338.60 | 338.60 | 338.00 | 338.50 | 338.44 | 14,287 |
| Sep 23, 2024 | 338.20 | 338.70 | 336.10 | 338.60 | 338.54 | 2,032 |
| Sep 22, 2024 | 338.30 | 338.30 | 337.80 | 338.20 | 338.14 | 933 |
| Sep 19, 2024 | 342.00 | 342.00 | 333.00 | 338.30 | 338.24 | 32,823 |
| Sep 18, 2024 | 341.00 | 341.00 | 339.00 | 339.00 | 338.94 | 20,986 |
| Sep 17, 2024 | 345.20 | 345.20 | 338.10 | 341.00 | 340.94 | 27,707 |
| Sep 16, 2024 | 3.9647002 Dividend | |||||
| Sep 16, 2024 | 341.80 | 347.00 | 342.00 | 345.20 | 345.14 | 29,275 |
| Sep 15, 2024 | 346.50 | 346.00 | 339.90 | 345.80 | 345.70 | 4,000 |
| Sep 12, 2024 | 352.50 | 352.50 | 343.00 | 346.50 | 346.40 | 11,716 |
| Sep 11, 2024 | 355.50 | 357.80 | 350.00 | 352.50 | 352.40 | 5,848 |
| Sep 10, 2024 | 361.70 | 361.00 | 353.10 | 355.50 | 355.40 | 9,020 |
| Sep 9, 2024 | 361.80 | 361.80 | 355.10 | 361.70 | 361.60 | 28 |
| Sep 8, 2024 | 363.10 | 363.00 | 350.10 | 361.80 | 361.70 | 1,973 |
| Sep 5, 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 363.00 | - |
| Sep 4, 2024 | 359.80 | 364.00 | 359.80 | 363.10 | 363.00 | 2,133 |
| Sep 3, 2024 | 361.10 | 360.50 | 348.10 | 359.10 | 359.00 | 1,567 |
| Sep 2, 2024 | 361.10 | 361.10 | 361.10 | 361.10 | 361.00 | 369 |
| Sep 1, 2024 | 359.20 | 363.00 | 350.80 | 361.10 | 361.00 | 6,258 |
| Aug 29, 2024 | 359.50 | 360.10 | 358.70 | 359.20 | 359.10 | 1,685 |
| Aug 28, 2024 | 360.00 | 362.00 | 348.40 | 359.50 | 359.40 | 3,522 |
| Aug 27, 2024 | 351.90 | 359.00 | 351.90 | 358.50 | 358.40 | 3,079 |
| Aug 26, 2024 | 356.10 | 358.40 | 350.00 | 351.90 | 351.80 | 2,461 |
| Aug 25, 2024 | 351.30 | 363.00 | 355.00 | 356.10 | 356.00 | 1,811 |
| Aug 22, 2024 | 352.10 | 363.60 | 345.10 | 351.30 | 351.20 | 20,414 |
| Aug 21, 2024 | 360.90 | 355.10 | 349.00 | 352.10 | 352.00 | 13,971 |
| Aug 20, 2024 | 362.00 | 364.00 | 355.10 | 360.90 | 360.80 | 11,066 |
| Aug 19, 2024 | 371.00 | 372.00 | 360.00 | 362.90 | 362.80 | 20,471 |
| Aug 18, 2024 | 360.00 | 363.50 | 360.00 | 362.50 | 362.40 | 698 |
| Aug 15, 2024 | 356.20 | 363.20 | 356.20 | 363.20 | 363.10 | 1,160 |
| Aug 14, 2024 | 351.10 | 356.20 | 351.10 | 356.20 | 356.10 | 702 |
| Aug 12, 2024 | 342.20 | 357.40 | 342.30 | 351.10 | 351.00 | 6,476 |
| Aug 11, 2024 | 342.00 | 344.00 | 342.00 | 342.20 | 342.10 | 37,776 |
| Aug 8, 2024 | 333.90 | 342.20 | 333.90 | 342.00 | 341.90 | 16,445 |
| Aug 7, 2024 | 341.30 | 348.30 | 339.60 | 342.20 | 342.10 | 1,352 |
| Aug 6, 2024 | 334.20 | 341.40 | 333.30 | 341.30 | 341.20 | 12,010 |
| Aug 5, 2024 | 340.00 | 340.00 | 330.10 | 334.20 | 334.11 | 3,569 |
| Aug 4, 2024 | 356.90 | 356.90 | 341.70 | 345.50 | 345.40 | 4,095 |
| Aug 1, 2024 | 354.10 | 354.10 | 345.70 | 352.00 | 351.90 | 21,831 |
| Jul 31, 2024 | 356.60 | 356.60 | 344.90 | 345.70 | 345.60 | 4,321 |
| Jul 30, 2024 | 354.40 | 353.10 | 348.00 | 348.60 | 348.50 | 14,021 |
| Jul 29, 2024 | 352.30 | 362.90 | 348.10 | 354.40 | 354.30 | 4,818 |
| Jul 28, 2024 | 355.70 | 352.50 | 350.10 | 352.30 | 352.20 | 5,429 |
| Jul 25, 2024 | 350.30 | 357.40 | 354.10 | 355.70 | 355.60 | 1,059 |
| Jul 24, 2024 | 352.80 | 364.40 | 349.90 | 350.30 | 350.20 | 40,374 |
| Jul 23, 2024 | 354.30 | 361.90 | 352.00 | 352.80 | 352.70 | 24,930 |
| Jul 22, 2024 | 352.00 | 369.00 | 352.00 | 354.30 | 354.20 | 10,800 |
| Jul 21, 2024 | 351.00 | 352.20 | 351.00 | 352.00 | 351.90 | 30,721 |
| Jul 18, 2024 | 370.80 | 367.60 | 355.90 | 358.50 | 358.40 | 19,558 |
| Jul 17, 2024 | 369.70 | 378.50 | 370.00 | 370.80 | 370.70 | 3,930 |
| Jul 16, 2024 | 374.00 | 374.00 | 367.00 | 369.70 | 369.60 | 6,823 |
| Jul 15, 2024 | 3.9647002 Dividend | |||||
| Jul 15, 2024 | 380.20 | 389.30 | 364.10 | 374.00 | 373.90 | 7,291 |
| Jul 14, 2024 | 383.50 | 391.10 | 383.40 | 384.20 | 384.05 | 30,760 |
| Jul 11, 2024 | 382.60 | 386.00 | 379.30 | 383.50 | 383.35 | 23,967 |
| Jul 10, 2024 | 378.40 | 385.00 | 367.20 | 382.60 | 382.45 | 7,521 |
| Jul 9, 2024 | 370.10 | 380.80 | 368.90 | 378.40 | 378.26 | 4,569 |
| Jul 8, 2024 | 372.60 | 378.20 | 366.00 | 370.10 | 369.96 | 27,511 |
| Jul 7, 2024 | 360.00 | 376.00 | 360.00 | 372.60 | 372.46 | 13,346 |
| Jul 4, 2024 | 342.10 | 368.60 | 349.40 | 365.10 | 364.96 | 17,218 |
| Jul 3, 2024 | 344.70 | 336.10 | 336.10 | 342.10 | 341.97 | 182 |
| Jul 2, 2024 | 344.80 | 347.90 | 338.00 | 344.70 | 344.57 | 23,012 |
| Jul 1, 2024 | 335.00 | 365.00 | 335.00 | 344.80 | 344.67 | 53,735 |
| Jun 30, 2024 | 327.00 | 327.00 | 327.00 | 327.00 | 326.87 | 137 |
| Jun 27, 2024 | 327.20 | 327.20 | 327.00 | 327.00 | 326.87 | 550 |
| Jun 26, 2024 | 321.90 | 328.20 | 321.10 | 327.20 | 327.07 | 539 |
| Jun 25, 2024 | 321.90 | 328.40 | 321.90 | 321.90 | 321.78 | 8,324 |
| Jun 24, 2024 | 321.90 | 321.90 | 320.20 | 321.90 | 321.78 | 31,048 |
| Jun 23, 2024 | 325.00 | 322.00 | 316.20 | 321.90 | 321.78 | 3,076 |
| Jun 20, 2024 | 324.30 | 325.10 | 325.00 | 325.00 | 324.88 | 5,454 |
| Jun 19, 2024 | 332.80 | 332.80 | 324.30 | 324.30 | 324.18 | 12,587 |
| Jun 18, 2024 | 332.80 | 325.20 | 325.00 | 325.10 | 324.98 | 3,434 |
| Jun 17, 2024 | 327.10 | 333.00 | 327.20 | 332.80 | 332.67 | 2,083 |
| Jun 16, 2024 | 331.20 | 331.20 | 325.40 | 327.10 | 326.97 | 2,070 |
| Jun 13, 2024 | 331.30 | 325.30 | 325.30 | 331.20 | 331.07 | 10 |
| Jun 10, 2024 | 331.30 | 331.30 | 331.30 | 331.30 | 331.17 | 1,432 |
| Jun 9, 2024 | 334.80 | 334.80 | 323.80 | 331.30 | 331.17 | 7,043 |
| Jun 6, 2024 | 335.30 | 335.80 | 325.50 | 334.80 | 334.67 | 724 |
| Jun 5, 2024 | 337.20 | 329.00 | 329.00 | 335.30 | 335.17 | 134 |
| Jun 4, 2024 | 339.70 | 342.40 | 337.00 | 337.20 | 337.07 | 2,251 |
| Jun 3, 2024 | 339.70 | 339.80 | 339.70 | 339.70 | 339.57 | 3,913 |
| Jun 2, 2024 | 340.80 | 340.10 | 338.40 | 339.70 | 339.57 | 2,507 |
| May 30, 2024 | 341.20 | 342.00 | 337.10 | 340.80 | 340.67 | 299 |
| May 29, 2024 | 340.00 | 341.70 | 337.10 | 341.20 | 341.07 | 36,564 |
| May 28, 2024 | 344.40 | 342.10 | 337.10 | 341.70 | 341.57 | 11,973 |
| May 27, 2024 | 345.00 | 345.00 | 342.10 | 344.40 | 344.27 | 7,136 |
| May 26, 2024 | 332.00 | 350.00 | 326.10 | 345.00 | 344.87 | 145,665 |
| May 23, 2024 | 330.90 | 330.90 | 320.00 | 321.20 | 321.08 | 6,356 |
| May 22, 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.88 | 102 |
| May 21, 2024 | 323.40 | 318.20 | 318.20 | 323.00 | 322.88 | 40 |
| May 20, 2024 | 324.10 | 324.10 | 318.10 | 323.40 | 323.28 | 220 |
| May 19, 2024 | 326.90 | 325.00 | 316.00 | 324.10 | 323.98 | 6,886 |
| May 16, 2024 | 334.80 | 334.80 | 325.00 | 326.90 | 326.77 | 5,809 |
| May 15, 2024 | 326.70 | 327.00 | 326.00 | 326.80 | 326.68 | 6,068 |
| May 12, 2024 | 326.60 | 327.10 | 325.00 | 326.70 | 326.58 | 3,078 |
| May 9, 2024 | 334.40 | 334.40 | 323.00 | 326.60 | 326.48 | 7,519 |
| May 8, 2024 | 326.50 | 334.00 | 326.20 | 326.50 | 326.38 | 10,770 |
| May 7, 2024 | 325.70 | 328.30 | 323.00 | 326.50 | 326.38 | 18,873 |
| May 6, 2024 | 325.70 | 325.70 | 320.00 | 325.70 | 325.58 | 2,733 |
| May 5, 2024 | 327.90 | 327.90 | 322.00 | 325.70 | 325.58 | 5,294 |
| May 2, 2024 | 341.80 | 341.80 | 326.00 | 327.90 | 327.77 | 16,411 |
| May 1, 2024 | 343.50 | 341.10 | 336.00 | 341.80 | 341.67 | 262 |
| Apr 30, 2024 | 343.70 | 343.60 | 342.00 | 343.50 | 343.37 | 10,929 |