Tel Aviv - Delayed Quote ILA
E.N. Shoham Business Ltd (SHOM.TA)
819.90
+4.00
+(0.49%)
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 | 815.90 | 841.70 | 800.30 | 817.60 | 817.60 | 80,729 |
| May 28, 2025 | 831.00 | 831.00 | 802.40 | 815.90 | 815.90 | 185,926 |
| May 27, 2025 | 831.00 | 854.00 | 830.00 | 831.00 | 831.00 | 109,171 |
| May 26, 2025 | 849.00 | 855.00 | 849.00 | 855.00 | 855.00 | 56,999 |
| May 25, 2025 | 847.00 | 850.00 | 843.70 | 849.00 | 849.00 | 20,355 |
| May 22, 2025 | 849.70 | 849.90 | 840.30 | 843.70 | 843.70 | 5,299 |
| May 21, 2025 | 856.20 | 856.20 | 845.00 | 849.70 | 849.70 | 16,468 |
| May 20, 2025 | 860.90 | 861.00 | 853.90 | 856.20 | 856.20 | 25,495 |
| May 19, 2025 | 872.10 | 872.10 | 872.10 | 872.10 | 872.10 | - |
| May 18, 2025 | 821.20 | 877.00 | 825.80 | 872.10 | 872.10 | 73,091 |
| May 15, 2025 | 823.00 | 825.00 | 816.50 | 821.20 | 821.20 | 94,034 |
| May 14, 2025 | 800.60 | 826.70 | 800.00 | 822.30 | 822.30 | 143,574 |
| May 13, 2025 | 812.00 | 814.70 | 782.00 | 800.60 | 800.60 | 94,282 |
| May 12, 2025 | 817.10 | 838.00 | 793.00 | 806.10 | 806.10 | 76,814 |
| May 11, 2025 | 813.00 | 821.00 | 811.70 | 817.10 | 817.10 | 13,669 |
| May 8, 2025 | 811.00 | 825.00 | 809.70 | 813.00 | 813.00 | 28,430 |
| May 7, 2025 | 819.50 | 827.30 | 810.30 | 815.00 | 815.00 | 62,970 |
| May 6, 2025 | 784.80 | 819.50 | 779.90 | 819.50 | 819.50 | 156,966 |
| May 5, 2025 | 779.70 | 789.80 | 760.00 | 784.80 | 784.80 | 56,886 |
| May 4, 2025 | 788.60 | 792.50 | 770.20 | 779.70 | 779.70 | 44,129 |
| Apr 29, 2025 | 779.50 | 789.90 | 779.50 | 788.60 | 788.60 | 32,051 |
| Apr 28, 2025 | 802.90 | 802.90 | 780.40 | 787.20 | 787.20 | 49,299 |
| Apr 27, 2025 | 790.70 | 802.90 | 790.70 | 799.20 | 799.20 | 18,068 |
| Apr 24, 2025 | 792.70 | 795.00 | 784.20 | 790.70 | 790.70 | 20,012 |
| Apr 23, 2025 | 782.30 | 797.80 | 783.40 | 792.70 | 792.70 | 27,503 |
| Apr 22, 2025 | 777.50 | 789.70 | 780.00 | 782.30 | 782.30 | 17,284 |
| Apr 21, 2025 | 784.50 | 787.00 | 770.00 | 777.50 | 777.50 | 96,275 |
| Apr 20, 2025 | 766.30 | 788.80 | 765.00 | 784.50 | 784.50 | 66,279 |
| Apr 17, 2025 | 748.40 | 768.50 | 748.40 | 766.30 | 766.30 | 15,093 |
| Apr 16, 2025 | 748.40 | 757.10 | 742.30 | 748.40 | 748.40 | 7,809 |
| Apr 15, 2025 | 757.90 | 770.00 | 738.00 | 748.40 | 748.40 | 44,396 |
| Apr 14, 2025 | 743.30 | 760.00 | 743.30 | 757.90 | 757.90 | 82,573 |
| Apr 10, 2025 | 754.90 | 780.00 | 735.00 | 743.30 | 743.30 | 78,395 |
| Apr 9, 2025 | 740.00 | 739.00 | 705.00 | 727.70 | 727.70 | 90,090 |
| Apr 8, 2025 | 739.40 | 765.00 | 724.00 | 740.00 | 740.00 | 44,721 |
| Apr 7, 2025 | 742.50 | 760.40 | 703.00 | 739.40 | 739.40 | 131,422 |
| Apr 6, 2025 | 13.3127 Dividend | |||||
| Apr 6, 2025 | 761.00 | 761.00 | 720.00 | 742.50 | 742.50 | 113,470 |
| Apr 3, 2025 | 805.50 | 805.50 | 782.20 | 784.50 | 784.37 | 21,293 |
| Apr 2, 2025 | 805.20 | 818.40 | 790.00 | 806.30 | 806.16 | 81,703 |
| Apr 1, 2025 | 822.40 | 818.10 | 803.90 | 807.00 | 806.86 | 56,506 |
| Mar 31, 2025 | 831.60 | 839.80 | 810.60 | 822.40 | 822.26 | 6,521 |
| Mar 30, 2025 | 830.90 | 835.00 | 815.00 | 831.60 | 831.46 | 26,249 |
| Mar 27, 2025 | 805.20 | 849.00 | 804.40 | 830.90 | 830.76 | 52,539 |
| Mar 26, 2025 | 797.60 | 825.40 | 801.60 | 812.50 | 812.36 | 13,871 |
| Mar 25, 2025 | 756.90 | 808.90 | 750.00 | 797.60 | 797.46 | 113,374 |
| Mar 24, 2025 | 769.00 | 769.00 | 755.00 | 757.70 | 757.57 | 63,714 |
| Mar 23, 2025 | 810.30 | 810.30 | 757.90 | 771.40 | 771.27 | 42,468 |
| Mar 20, 2025 | 809.60 | 822.00 | 798.00 | 811.10 | 810.96 | 26,260 |
| Mar 19, 2025 | 826.80 | 826.80 | 807.10 | 809.60 | 809.46 | 32,232 |
| Mar 18, 2025 | 839.40 | 849.60 | 817.50 | 827.60 | 827.46 | 23,076 |
| Mar 17, 2025 | 838.80 | 848.00 | 832.70 | 839.40 | 839.26 | 19,807 |
| Mar 16, 2025 | 825.60 | 844.90 | 825.60 | 838.80 | 838.66 | 97,135 |
| Mar 13, 2025 | 825.00 | 840.00 | 797.00 | 825.60 | 825.46 | 120,245 |
| Mar 12, 2025 | 823.10 | 824.10 | 820.00 | 824.00 | 823.86 | 59,038 |
| Mar 11, 2025 | 846.60 | 846.70 | 794.90 | 823.10 | 822.96 | 162,074 |
| Mar 10, 2025 | 852.90 | 859.00 | 835.50 | 846.60 | 846.46 | 29,779 |
| Mar 9, 2025 | 842.80 | 858.10 | 842.80 | 852.90 | 852.76 | 8,467 |
| Mar 6, 2025 | 860.10 | 856.50 | 842.00 | 842.80 | 842.66 | 33,661 |
| Mar 5, 2025 | 848.00 | 869.90 | 848.00 | 860.10 | 859.95 | 42,972 |
| Mar 4, 2025 | 881.10 | 879.60 | 833.80 | 847.10 | 846.96 | 57,287 |
| Mar 3, 2025 | 875.60 | 887.90 | 875.10 | 881.10 | 880.95 | 37,257 |
| Mar 2, 2025 | 876.60 | 889.20 | 860.10 | 875.60 | 875.45 | 8,581 |
| Feb 27, 2025 | 873.60 | 880.00 | 860.10 | 876.60 | 876.45 | 53,902 |
| Feb 26, 2025 | 866.60 | 880.90 | 866.40 | 873.60 | 873.45 | 45,788 |
| Feb 25, 2025 | 858.00 | 873.60 | 858.00 | 866.60 | 866.45 | 34,647 |
| Feb 24, 2025 | 854.90 | 877.40 | 850.00 | 860.50 | 860.35 | 49,070 |
| Feb 23, 2025 | 862.20 | 862.20 | 848.20 | 854.90 | 854.75 | 40,480 |
| Feb 20, 2025 | 873.80 | 873.80 | 860.00 | 864.60 | 864.45 | 30,011 |
| Feb 19, 2025 | 876.10 | 887.00 | 860.00 | 868.30 | 868.15 | 23,571 |
| Feb 18, 2025 | 870.00 | 882.50 | 863.10 | 876.10 | 875.95 | 65,780 |
| Feb 17, 2025 | 865.30 | 874.60 | 863.10 | 868.40 | 868.25 | 8,329 |
| Feb 16, 2025 | 856.90 | 867.00 | 855.00 | 865.30 | 865.15 | 15,254 |
| Feb 13, 2025 | 847.10 | 860.00 | 847.10 | 856.90 | 856.75 | 29,019 |
| Feb 12, 2025 | 864.40 | 865.80 | 844.00 | 847.10 | 846.96 | 43,940 |
| Feb 11, 2025 | 872.90 | 872.90 | 857.30 | 864.40 | 864.25 | 18,853 |
| Feb 10, 2025 | 874.00 | 882.80 | 869.00 | 872.90 | 872.75 | 11,734 |
| Feb 9, 2025 | 889.00 | 889.00 | 870.00 | 875.90 | 875.75 | 19,405 |
| Feb 6, 2025 | 871.00 | 889.00 | 844.40 | 889.00 | 888.85 | 120,331 |
| Feb 5, 2025 | 860.90 | 880.60 | 855.00 | 871.90 | 871.75 | 53,195 |
| Feb 4, 2025 | 857.10 | 862.20 | 858.00 | 861.80 | 861.65 | 38,002 |
| Feb 3, 2025 | 867.00 | 873.00 | 839.60 | 857.10 | 856.95 | 32,501 |
| Feb 2, 2025 | 871.50 | 880.20 | 861.80 | 867.00 | 866.85 | 25,109 |
| Jan 30, 2025 | 890.10 | 890.10 | 838.20 | 871.50 | 871.35 | 37,653 |
| Jan 29, 2025 | 878.40 | 897.10 | 878.40 | 890.10 | 889.95 | 36,017 |
| Jan 28, 2025 | 870.00 | 885.40 | 864.00 | 878.40 | 878.25 | 37,456 |
| Jan 27, 2025 | 887.10 | 887.50 | 826.00 | 868.00 | 867.85 | 106,866 |
| Jan 26, 2025 | 896.00 | 889.30 | 883.00 | 887.10 | 886.95 | 14,510 |
| Jan 23, 2025 | 902.30 | 902.30 | 895.00 | 896.00 | 895.85 | 56,303 |
| Jan 22, 2025 | 910.00 | 910.00 | 886.50 | 902.30 | 902.15 | 204,664 |
| Jan 21, 2025 | 916.80 | 916.80 | 897.00 | 907.90 | 907.75 | 45,731 |
| Jan 20, 2025 | 933.70 | 938.00 | 890.00 | 916.80 | 916.64 | 226,747 |
| Jan 19, 2025 | 936.60 | 948.00 | 924.30 | 933.70 | 933.54 | 62,898 |
| Jan 16, 2025 | 922.50 | 940.00 | 903.70 | 936.60 | 936.44 | 74,618 |
| Jan 15, 2025 | 928.00 | 928.00 | 907.10 | 922.50 | 922.34 | 26,727 |
| Jan 14, 2025 | 922.00 | 928.00 | 899.90 | 925.70 | 925.54 | 135,863 |
| Jan 13, 2025 | 921.40 | 922.00 | 905.10 | 922.00 | 921.84 | 40,652 |
| Jan 12, 2025 | 892.30 | 924.10 | 892.30 | 921.40 | 921.24 | 119,392 |
| Jan 9, 2025 | 875.50 | 899.80 | 874.60 | 892.30 | 892.15 | 88,164 |
| Jan 8, 2025 | 889.80 | 893.90 | 867.20 | 875.50 | 875.35 | 42,910 |
| Jan 7, 2025 | 897.30 | 897.30 | 882.60 | 889.80 | 889.65 | 54,487 |
| Jan 6, 2025 | 859.50 | 902.00 | 859.50 | 897.30 | 897.15 | 62,206 |
| Jan 5, 2025 | 860.00 | 864.10 | 851.00 | 859.50 | 859.35 | 119,180 |
| Jan 2, 2025 | 858.80 | 858.80 | 848.40 | 854.20 | 854.06 | 103,722 |
| Jan 1, 2025 | 809.20 | 848.00 | 809.20 | 845.50 | 845.36 | 79,779 |
| Dec 31, 2024 | 798.00 | 810.00 | 796.80 | 809.20 | 809.06 | 140,672 |
| Dec 30, 2024 | 781.10 | 811.90 | 779.40 | 798.00 | 797.86 | 149,313 |
| Dec 29, 2024 | 784.40 | 789.90 | 771.60 | 781.90 | 781.77 | 30,393 |
| Dec 26, 2024 | 776.50 | 789.60 | 762.50 | 784.40 | 784.27 | 100,422 |
| Dec 25, 2024 | 774.00 | 780.00 | 750.10 | 777.30 | 777.17 | 115,268 |
| Dec 24, 2024 | 782.70 | 782.00 | 762.00 | 774.00 | 773.87 | 65,328 |
| Dec 23, 2024 | 788.00 | 788.00 | 779.00 | 782.70 | 782.57 | 58,908 |
| Dec 22, 2024 | 789.10 | 790.20 | 785.90 | 788.20 | 788.07 | 32,289 |
| Dec 19, 2024 | 806.90 | 806.10 | 788.00 | 789.10 | 788.97 | 44,521 |
| Dec 18, 2024 | 763.20 | 806.90 | 753.80 | 806.90 | 806.76 | 374,095 |
| Dec 17, 2024 | 761.00 | 766.00 | 754.20 | 763.20 | 763.07 | 52,863 |
| Dec 16, 2024 | 748.70 | 760.00 | 748.70 | 760.00 | 759.87 | 90,308 |
| Dec 15, 2024 | 750.00 | 751.10 | 747.00 | 748.70 | 748.57 | 18,528 |
| Dec 12, 2024 | 748.50 | 748.50 | 721.00 | 748.00 | 747.87 | 122,008 |
| Dec 11, 2024 | 762.70 | 762.70 | 739.90 | 748.50 | 748.37 | 96,028 |
| Dec 10, 2024 | 768.50 | 773.30 | 754.10 | 762.70 | 762.57 | 70,633 |
| Dec 9, 2024 | 749.90 | 771.70 | 746.00 | 768.80 | 768.67 | 133,595 |
| Dec 8, 2024 | 10.7846 Dividend | |||||
| Dec 8, 2024 | 759.50 | 760.50 | 746.00 | 749.90 | 749.77 | 148,734 |
| Dec 5, 2024 | 725.00 | 763.30 | 724.30 | 756.90 | 756.66 | 357,298 |
| Dec 4, 2024 | 702.20 | 735.10 | 702.20 | 725.00 | 724.77 | 213,348 |
| Dec 3, 2024 | 696.00 | 706.20 | 688.00 | 696.00 | 695.78 | 156,599 |
| Dec 2, 2024 | 692.40 | 700.00 | 685.50 | 696.00 | 695.78 | 108,320 |
| Dec 1, 2024 | 660.00 | 699.80 | 659.00 | 692.40 | 692.18 | 353,473 |
| Nov 28, 2024 | 650.00 | 670.50 | 649.00 | 661.60 | 661.39 | 136,771 |
| Nov 27, 2024 | 657.30 | 667.60 | 649.80 | 650.50 | 650.30 | 133,819 |
| Nov 26, 2024 | 664.50 | 671.40 | 650.20 | 657.30 | 657.09 | 42,239 |
| Nov 25, 2024 | 658.90 | 672.00 | 662.10 | 664.50 | 664.29 | 86,858 |
| Nov 24, 2024 | 653.50 | 663.90 | 650.00 | 658.90 | 658.69 | 7,787 |
| Nov 21, 2024 | 654.50 | 659.00 | 640.00 | 653.50 | 653.30 | 14,650 |
| Nov 20, 2024 | 640.20 | 659.10 | 637.20 | 654.50 | 654.30 | 19,767 |
| Nov 19, 2024 | 643.20 | 649.00 | 630.90 | 640.20 | 640.00 | 64,009 |
| Nov 18, 2024 | 660.50 | 662.70 | 605.90 | 642.60 | 642.40 | 58,871 |
| Nov 17, 2024 | 658.00 | 662.70 | 651.50 | 660.50 | 660.29 | 19,231 |
| Nov 14, 2024 | 659.90 | 660.10 | 652.60 | 657.40 | 657.19 | 27,279 |
| Nov 13, 2024 | 640.90 | 660.00 | 641.50 | 658.00 | 657.79 | 57,160 |
| Nov 12, 2024 | 610.00 | 642.60 | 610.00 | 640.90 | 640.70 | 137,620 |
| Nov 11, 2024 | 595.10 | 610.00 | 595.10 | 610.00 | 609.81 | 44,920 |
| Nov 10, 2024 | 598.00 | 600.00 | 581.00 | 594.60 | 594.41 | 77,043 |
| Nov 7, 2024 | 590.00 | 598.00 | 588.00 | 598.00 | 597.81 | 92,781 |
| Nov 6, 2024 | 585.10 | 594.90 | 585.10 | 590.00 | 589.82 | 15,140 |
| Nov 5, 2024 | 583.60 | 594.30 | 582.00 | 585.70 | 585.52 | 33,720 |
| Nov 4, 2024 | 588.50 | 588.40 | 576.70 | 583.60 | 583.42 | 27,631 |
| Nov 3, 2024 | 595.80 | 595.80 | 587.30 | 588.50 | 588.32 | 25,573 |
| Oct 31, 2024 | 596.10 | 596.50 | 591.30 | 595.80 | 595.61 | 8,003 |
| Oct 30, 2024 | 587.30 | 600.00 | 587.00 | 596.10 | 595.91 | 130,333 |
| Oct 29, 2024 | 569.80 | 590.00 | 569.70 | 587.30 | 587.12 | 117,453 |
| Oct 28, 2024 | 566.30 | 568.60 | 560.30 | 565.80 | 565.62 | 12,885 |
| Oct 27, 2024 | 569.80 | 569.80 | 566.90 | 569.80 | 569.62 | 22,574 |
| Oct 22, 2024 | 570.40 | 570.70 | 567.80 | 569.40 | 569.22 | 7,056 |
| Oct 21, 2024 | 569.90 | 570.70 | 568.20 | 570.40 | 570.22 | 20,427 |
| Oct 20, 2024 | 565.00 | 570.00 | 569.00 | 569.90 | 569.72 | 14,502 |
| Oct 15, 2024 | 564.50 | 569.40 | 550.10 | 565.00 | 564.82 | 28,981 |
| Oct 14, 2024 | 559.60 | 565.00 | 559.60 | 564.50 | 564.32 | 16,106 |
| Oct 13, 2024 | 558.00 | 562.00 | 558.00 | 560.20 | 560.03 | 26,168 |
| Oct 10, 2024 | 559.20 | 563.90 | 556.00 | 558.00 | 557.83 | 15,254 |
| Oct 9, 2024 | 553.90 | 560.10 | 549.70 | 559.80 | 559.63 | 150,762 |
| Oct 8, 2024 | 546.20 | 555.40 | 549.00 | 553.90 | 553.73 | 54,752 |
| Oct 7, 2024 | 544.20 | 549.90 | 544.20 | 546.20 | 546.03 | 14,021 |
| Oct 6, 2024 | 547.80 | 547.30 | 535.00 | 543.30 | 543.13 | 13,187 |
| Oct 1, 2024 | 547.60 | 554.90 | 545.00 | 547.80 | 547.63 | 12,923 |
| Sep 30, 2024 | 539.20 | 552.00 | 539.20 | 547.60 | 547.43 | 20,245 |
| Sep 29, 2024 | 524.20 | 545.00 | 524.20 | 539.20 | 539.03 | 45,622 |
| Sep 26, 2024 | 530.80 | 530.80 | 530.80 | 530.80 | 530.63 | - |
| Sep 25, 2024 | 529.10 | 533.80 | 529.00 | 530.80 | 530.63 | 17,797 |
| Sep 24, 2024 | 525.80 | 534.70 | 525.80 | 529.10 | 528.93 | 107,558 |
| Sep 23, 2024 | 529.70 | 532.90 | 509.90 | 525.80 | 525.64 | 57,017 |
| Sep 22, 2024 | 531.80 | 534.50 | 523.40 | 529.20 | 529.03 | 22,702 |
| Sep 19, 2024 | 528.50 | 538.70 | 522.50 | 531.80 | 531.63 | 35,240 |
| Sep 18, 2024 | 525.60 | 536.60 | 522.00 | 528.50 | 528.34 | 23,845 |
| Sep 17, 2024 | 533.30 | 531.20 | 520.10 | 526.10 | 525.94 | 18,234 |
| Sep 16, 2024 | 530.90 | 533.80 | 519.00 | 533.30 | 533.13 | 22,325 |
| Sep 15, 2024 | 528.00 | 537.50 | 525.00 | 530.40 | 530.23 | 24,872 |
| Sep 12, 2024 | 529.00 | 538.70 | 520.00 | 527.50 | 527.34 | 48,564 |
| Sep 11, 2024 | 528.00 | 532.00 | 522.70 | 528.70 | 528.53 | 37,657 |
| Sep 10, 2024 | 539.30 | 545.00 | 520.00 | 528.00 | 527.84 | 38,373 |
| Sep 9, 2024 | 529.20 | 533.00 | 525.00 | 527.90 | 527.74 | 11,583 |
| Sep 8, 2024 | 533.00 | 535.10 | 526.50 | 529.20 | 529.03 | 15,271 |
| Sep 5, 2024 | 533.60 | 533.60 | 533.60 | 533.60 | 533.43 | - |
| Sep 4, 2024 | 539.10 | 539.60 | 523.10 | 533.60 | 533.43 | 47,476 |
| Sep 3, 2024 | 549.70 | 564.40 | 537.10 | 539.10 | 538.93 | 32,787 |
| Sep 2, 2024 | 518.00 | 556.10 | 518.00 | 549.70 | 549.53 | 83,610 |
| Sep 1, 2024 | 514.50 | 525.50 | 510.10 | 515.60 | 515.44 | 29,816 |
| Aug 29, 2024 | 519.10 | 528.00 | 505.20 | 514.50 | 514.34 | 32,564 |
| Aug 28, 2024 | 510.30 | 518.00 | 507.00 | 510.20 | 510.04 | 97,304 |
| Aug 27, 2024 | 514.50 | 515.00 | 509.90 | 510.30 | 510.14 | 61,509 |
| Aug 26, 2024 | 520.20 | 528.70 | 519.00 | 525.30 | 525.14 | 67,880 |
| Aug 25, 2024 | 517.50 | 525.20 | 517.50 | 520.20 | 520.04 | 22,326 |
| Aug 22, 2024 | 510.10 | 518.10 | 505.00 | 517.10 | 516.94 | 52,824 |
| Aug 21, 2024 | 517.30 | 525.80 | 510.10 | 516.60 | 516.44 | 14,944 |
| Aug 20, 2024 | 532.30 | 555.00 | 514.00 | 517.30 | 517.14 | 184,935 |
| Aug 19, 2024 | 547.70 | 554.60 | 514.00 | 532.30 | 532.13 | 226,201 |
| Aug 18, 2024 | 535.60 | 550.00 | 535.00 | 547.70 | 547.53 | 19,791 |
| Aug 15, 2024 | 529.40 | 537.90 | 529.40 | 535.60 | 535.43 | 23,908 |
| Aug 14, 2024 | 517.80 | 535.20 | 511.20 | 529.40 | 529.23 | 20,241 |
| Aug 12, 2024 | 515.90 | 519.90 | 503.60 | 517.80 | 517.64 | 14,437 |
| Aug 11, 2024 | 509.60 | 520.00 | 509.60 | 515.90 | 515.74 | 26,685 |
| Aug 8, 2024 | 504.70 | 524.80 | 505.00 | 509.60 | 509.44 | 177,888 |
| Aug 7, 2024 | 504.90 | 515.40 | 500.00 | 504.70 | 504.54 | 82,656 |
| Aug 6, 2024 | 501.80 | 515.40 | 502.00 | 504.90 | 504.74 | 25,306 |
| Aug 5, 2024 | 500.50 | 507.50 | 485.00 | 501.80 | 501.64 | 58,988 |
| Aug 4, 2024 | 511.10 | 512.70 | 504.00 | 507.60 | 507.44 | 25,790 |
| Aug 1, 2024 | 535.80 | 535.30 | 514.00 | 514.90 | 514.74 | 64,020 |
| Jul 31, 2024 | 538.70 | 542.40 | 532.00 | 535.80 | 535.63 | 19,343 |
| Jul 30, 2024 | 543.10 | 543.60 | 532.10 | 538.70 | 538.53 | 33,034 |
| Jul 29, 2024 | 541.70 | 545.00 | 540.00 | 543.10 | 542.93 | 12,824 |
| Jul 28, 2024 | 550.00 | 550.00 | 541.00 | 541.70 | 541.53 | 36,386 |
| Jul 25, 2024 | 561.80 | 565.80 | 553.00 | 560.00 | 559.83 | 18,509 |
| Jul 24, 2024 | 565.30 | 566.30 | 559.40 | 561.80 | 561.62 | 40,053 |
| Jul 23, 2024 | 569.90 | 574.80 | 560.00 | 565.30 | 565.12 | 31,989 |
| Jul 22, 2024 | 565.90 | 579.10 | 560.20 | 569.90 | 569.72 | 9,162 |
| Jul 21, 2024 | 568.20 | 578.70 | 559.60 | 565.90 | 565.72 | 9,135 |
| Jul 18, 2024 | 537.40 | 568.50 | 540.50 | 565.40 | 565.22 | 77,465 |
| Jul 17, 2024 | 525.00 | 541.10 | 525.00 | 537.40 | 537.23 | 55,655 |
| Jul 16, 2024 | 510.00 | 525.00 | 511.00 | 519.80 | 519.64 | 103,766 |
| Jul 15, 2024 | 507.20 | 515.00 | 504.00 | 510.00 | 509.84 | 23,403 |
| Jul 14, 2024 | 505.50 | 510.00 | 505.00 | 507.20 | 507.04 | 10,580 |
| Jul 11, 2024 | 505.00 | 512.00 | 502.60 | 505.50 | 505.34 | 93,941 |
| Jul 10, 2024 | 505.00 | 505.00 | 494.00 | 500.60 | 500.44 | 73,639 |
| Jul 9, 2024 | 508.60 | 508.60 | 500.00 | 503.90 | 503.74 | 58,499 |
| Jul 8, 2024 | 513.70 | 512.90 | 505.00 | 508.60 | 508.44 | 7,526 |
| Jul 7, 2024 | 502.90 | 519.40 | 500.00 | 513.70 | 513.54 | 93,307 |
| Jul 4, 2024 | 493.10 | 503.00 | 474.00 | 502.90 | 502.74 | 55,448 |
| Jul 3, 2024 | 490.00 | 498.40 | 481.70 | 493.10 | 492.95 | 10,060 |
| Jul 2, 2024 | 480.00 | 490.00 | 472.00 | 490.00 | 489.85 | 73,811 |
| Jul 1, 2024 | 471.60 | 486.20 | 449.90 | 486.20 | 486.05 | 201,800 |
| Jun 30, 2024 | 470.70 | 474.90 | 468.90 | 474.00 | 473.85 | 115,533 |
| Jun 27, 2024 | 472.70 | 473.60 | 465.00 | 470.70 | 470.55 | 20,748 |
| Jun 26, 2024 | 468.60 | 476.00 | 463.10 | 472.70 | 472.55 | 15,589 |
| Jun 25, 2024 | 465.00 | 472.00 | 460.00 | 468.60 | 468.45 | 40,036 |
| Jun 24, 2024 | 472.40 | 475.00 | 464.40 | 469.80 | 469.65 | 38,485 |
| Jun 23, 2024 | 469.60 | 473.90 | 464.40 | 472.40 | 472.25 | 32,798 |
| Jun 20, 2024 | 464.00 | 480.00 | 464.00 | 469.60 | 469.45 | 35,416 |
| Jun 19, 2024 | 469.70 | 467.10 | 461.90 | 464.00 | 463.86 | 38,875 |
| Jun 18, 2024 | 474.90 | 484.00 | 465.40 | 469.70 | 469.55 | 52,338 |
| Jun 17, 2024 | 473.30 | 479.70 | 458.00 | 474.90 | 474.75 | 76,483 |
| Jun 16, 2024 | 475.20 | 481.50 | 471.90 | 473.30 | 473.15 | 18,873 |
| Jun 13, 2024 | 474.00 | 484.60 | 473.50 | 475.20 | 475.05 | 24,617 |
| Jun 10, 2024 | 481.00 | 481.00 | 471.10 | 473.40 | 473.25 | 14,430 |
| Jun 9, 2024 | 10.879001 Dividend | |||||
| Jun 9, 2024 | 482.20 | 488.00 | 478.00 | 481.00 | 480.85 | 27,875 |
| Jun 6, 2024 | 507.80 | 506.20 | 487.00 | 493.00 | 492.74 | 100,938 |
| Jun 5, 2024 | 524.50 | 524.50 | 504.90 | 507.80 | 507.53 | 35,326 |
| Jun 4, 2024 | 528.00 | 534.00 | 516.00 | 524.50 | 524.22 | 15,723 |
| Jun 3, 2024 | 517.30 | 530.00 | 505.20 | 528.00 | 527.72 | 38,496 |
| Jun 2, 2024 | 514.70 | 527.30 | 512.10 | 517.30 | 517.02 | 13,500 |
| May 30, 2024 | 505.90 | 517.10 | 505.90 | 514.70 | 514.43 | 62,585 |
| May 29, 2024 | 501.30 | 508.60 | 500.00 | 505.90 | 505.63 | 15,610 |