Tel Aviv - Delayed Quote ILA
Tiv Taam Holdings 1 Ltd. (TTAM.TA)
814.70
+6.60
+(0.82%)
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 | 812.10 | 832.80 | 810.00 | 814.00 | 814.00 | 32,729 |
| May 28, 2025 | 788.90 | 809.40 | 788.90 | 808.10 | 808.10 | 69,201 |
| May 27, 2025 | 802.90 | 810.00 | 790.00 | 803.00 | 803.00 | 51,832 |
| May 26, 2025 | 800.00 | 804.70 | 788.50 | 802.90 | 802.90 | 95,823 |
| May 25, 2025 | 834.70 | 834.70 | 794.50 | 796.40 | 796.40 | 17,190 |
| May 22, 2025 | 791.00 | 801.00 | 784.20 | 794.50 | 794.50 | 584,133 |
| May 21, 2025 | 817.80 | 818.50 | 803.90 | 805.20 | 805.20 | 64,831 |
| May 20, 2025 | 823.80 | 823.80 | 811.80 | 817.80 | 817.80 | 100,461 |
| May 19, 2025 | 818.60 | 818.60 | 818.60 | 818.60 | 818.60 | - |
| May 18, 2025 | 846.00 | 846.00 | 816.80 | 818.60 | 818.60 | 17,895 |
| May 15, 2025 | 840.00 | 840.00 | 820.00 | 822.60 | 822.60 | 303,579 |
| May 14, 2025 | 839.90 | 839.90 | 817.10 | 824.80 | 824.80 | 96,026 |
| May 13, 2025 | 838.00 | 838.00 | 817.40 | 821.10 | 821.10 | 188,190 |
| May 12, 2025 | 840.00 | 840.00 | 809.60 | 818.60 | 818.60 | 153,196 |
| May 11, 2025 | 818.00 | 830.00 | 808.30 | 820.40 | 820.40 | 44,517 |
| May 8, 2025 | 820.00 | 820.00 | 797.00 | 799.00 | 799.00 | 274,316 |
| May 7, 2025 | 795.00 | 806.40 | 792.30 | 800.00 | 800.00 | 328,775 |
| May 6, 2025 | 785.00 | 798.00 | 770.00 | 770.00 | 770.00 | 346,961 |
| May 5, 2025 | 765.60 | 780.00 | 761.90 | 769.00 | 769.00 | 297,033 |
| May 4, 2025 | 784.00 | 784.90 | 760.40 | 765.60 | 765.60 | 77,269 |
| Apr 29, 2025 | 725.40 | 767.00 | 725.40 | 760.40 | 760.40 | 332,073 |
| Apr 28, 2025 | 728.90 | 741.50 | 718.00 | 725.40 | 725.40 | 932,405 |
| Apr 27, 2025 | 746.90 | 746.90 | 721.00 | 728.90 | 728.90 | 67,439 |
| Apr 24, 2025 | 746.90 | 746.90 | 723.80 | 728.20 | 728.20 | 125,982 |
| Apr 23, 2025 | 731.10 | 747.30 | 725.60 | 727.50 | 727.50 | 360,989 |
| Apr 22, 2025 | 748.80 | 748.80 | 724.10 | 727.50 | 727.50 | 332,361 |
| Apr 21, 2025 | 748.00 | 748.00 | 720.00 | 726.90 | 726.90 | 177,289 |
| Apr 20, 2025 | 748.90 | 748.90 | 720.00 | 727.00 | 727.00 | 124,838 |
| Apr 17, 2025 | 748.70 | 748.70 | 732.80 | 738.90 | 738.90 | 48,782 |
| Apr 16, 2025 | 730.00 | 745.90 | 719.40 | 744.50 | 744.50 | 94,702 |
| Apr 15, 2025 | 730.00 | 730.00 | 718.40 | 724.80 | 724.80 | 37,884 |
| Apr 14, 2025 | 720.00 | 723.00 | 710.10 | 716.20 | 716.20 | 102,341 |
| Apr 10, 2025 | 747.00 | 747.00 | 705.20 | 709.80 | 709.80 | 940,963 |
| Apr 9, 2025 | 669.10 | 724.80 | 662.50 | 705.70 | 705.70 | 536,315 |
| Apr 8, 2025 | 653.90 | 688.90 | 660.10 | 669.10 | 669.10 | 55,389 |
| Apr 7, 2025 | 4.6024 Dividend | |||||
| Apr 7, 2025 | 665.70 | 700.00 | 620.10 | 653.90 | 653.90 | 99,579 |
| Apr 6, 2025 | 640.00 | 700.00 | 640.00 | 670.30 | 670.25 | 33,114 |
| Apr 3, 2025 | 677.40 | 690.30 | 661.00 | 684.10 | 684.05 | 87,011 |
| Apr 2, 2025 | 737.70 | 737.70 | 674.60 | 677.40 | 677.35 | 94,408 |
| Apr 1, 2025 | 740.00 | 740.00 | 680.00 | 688.30 | 688.25 | 51,639 |
| Mar 31, 2025 | 748.80 | 748.80 | 686.80 | 692.70 | 692.65 | 86,507 |
| Mar 30, 2025 | 714.90 | 730.60 | 682.80 | 713.20 | 713.15 | 45,402 |
| Mar 27, 2025 | 713.80 | 720.00 | 706.90 | 714.90 | 714.85 | 235,542 |
| Mar 26, 2025 | 702.00 | 724.50 | 702.00 | 713.80 | 713.75 | 510,686 |
| Mar 25, 2025 | 683.60 | 690.00 | 675.00 | 690.00 | 689.95 | 47,271 |
| Mar 24, 2025 | 680.20 | 707.40 | 680.00 | 683.60 | 683.55 | 42,665 |
| Mar 23, 2025 | 748.90 | 748.90 | 664.70 | 680.20 | 680.15 | 31,338 |
| Mar 20, 2025 | 707.70 | 715.10 | 682.50 | 699.40 | 699.35 | 128,229 |
| Mar 19, 2025 | 720.70 | 736.20 | 707.00 | 707.70 | 707.65 | 172,396 |
| Mar 18, 2025 | 798.00 | 798.00 | 716.00 | 720.80 | 720.75 | 171,796 |
| Mar 17, 2025 | 792.60 | 792.60 | 736.30 | 739.10 | 739.05 | 122,865 |
| Mar 16, 2025 | 744.60 | 750.00 | 740.00 | 743.10 | 743.05 | 115,296 |
| Mar 13, 2025 | 742.10 | 746.00 | 742.10 | 744.60 | 744.55 | 36,380 |
| Mar 12, 2025 | 737.80 | 746.10 | 739.30 | 742.10 | 742.05 | 62,967 |
| Mar 11, 2025 | 725.50 | 746.30 | 706.10 | 737.80 | 737.75 | 48,459 |
| Mar 10, 2025 | 747.00 | 747.00 | 720.90 | 725.50 | 725.45 | 63,346 |
| Mar 9, 2025 | 747.00 | 747.00 | 728.00 | 728.70 | 728.65 | 9,198 |
| Mar 6, 2025 | 749.90 | 770.00 | 722.60 | 730.80 | 730.75 | 33,788 |
| Mar 5, 2025 | 760.00 | 760.30 | 745.90 | 749.90 | 749.85 | 699,485 |
| Mar 4, 2025 | 741.00 | 757.40 | 737.90 | 754.90 | 754.85 | 202,150 |
| Mar 3, 2025 | 754.00 | 754.00 | 738.50 | 741.00 | 740.95 | 71,703 |
| Mar 2, 2025 | 754.00 | 759.50 | 746.70 | 754.00 | 753.95 | 402,277 |
| Feb 27, 2025 | 718.00 | 760.00 | 718.00 | 754.00 | 753.95 | 369,380 |
| Feb 26, 2025 | 721.50 | 759.80 | 721.50 | 726.00 | 725.95 | 124,869 |
| Feb 25, 2025 | 717.90 | 727.70 | 703.60 | 721.50 | 721.45 | 99,283 |
| Feb 24, 2025 | 723.50 | 724.00 | 716.30 | 717.90 | 717.85 | 386,721 |
| Feb 23, 2025 | 726.90 | 726.90 | 713.00 | 723.50 | 723.45 | 9,356 |
| Feb 20, 2025 | 734.90 | 737.90 | 721.60 | 726.90 | 726.85 | 146,695 |
| Feb 19, 2025 | 745.90 | 745.90 | 733.90 | 734.90 | 734.85 | 28,530 |
| Feb 18, 2025 | 724.90 | 747.00 | 724.90 | 738.00 | 737.95 | 444,664 |
| Feb 17, 2025 | 710.00 | 731.00 | 710.00 | 724.90 | 724.85 | 66,067 |
| Feb 16, 2025 | 704.30 | 716.90 | 704.30 | 710.00 | 709.95 | 85,456 |
| Feb 13, 2025 | 733.50 | 733.50 | 702.10 | 704.30 | 704.25 | 102,088 |
| Feb 12, 2025 | 718.00 | 725.60 | 692.50 | 703.90 | 703.85 | 134,032 |
| Feb 11, 2025 | 725.00 | 725.00 | 716.30 | 717.80 | 717.75 | 247,419 |
| Feb 10, 2025 | 717.20 | 739.90 | 717.20 | 730.00 | 729.95 | 326,043 |
| Feb 9, 2025 | 707.20 | 723.20 | 706.90 | 717.20 | 717.15 | 100,017 |
| Feb 6, 2025 | 713.10 | 718.00 | 707.20 | 707.20 | 707.15 | 483,537 |
| Feb 5, 2025 | 693.10 | 716.90 | 693.10 | 713.10 | 713.05 | 261,595 |
| Feb 4, 2025 | 683.80 | 700.00 | 674.90 | 693.10 | 693.05 | 174,227 |
| Feb 3, 2025 | 693.30 | 693.30 | 681.00 | 683.80 | 683.75 | 96,954 |
| Feb 2, 2025 | 701.80 | 701.80 | 681.60 | 693.30 | 693.25 | 25,627 |
| Jan 30, 2025 | 683.50 | 694.70 | 673.10 | 684.00 | 683.95 | 917,440 |
| Jan 29, 2025 | 681.80 | 697.20 | 674.00 | 683.50 | 683.45 | 30,556 |
| Jan 28, 2025 | 709.40 | 709.40 | 677.00 | 681.80 | 681.75 | 161,405 |
| Jan 27, 2025 | 709.40 | 709.40 | 680.00 | 688.10 | 688.05 | 23,287 |
| Jan 26, 2025 | 709.40 | 709.40 | 695.10 | 704.40 | 704.35 | 41,267 |
| Jan 23, 2025 | 700.30 | 701.00 | 679.10 | 687.30 | 687.25 | 27,977 |
| Jan 22, 2025 | 702.30 | 705.40 | 685.00 | 700.30 | 700.25 | 254,592 |
| Jan 21, 2025 | 709.50 | 709.80 | 700.60 | 702.30 | 702.25 | 20,159 |
| Jan 20, 2025 | 707.40 | 710.60 | 703.00 | 709.50 | 709.45 | 156,719 |
| Jan 19, 2025 | 703.20 | 714.70 | 703.20 | 707.40 | 707.35 | 64,545 |
| Jan 16, 2025 | 677.30 | 699.80 | 677.30 | 699.80 | 699.75 | 152,678 |
| Jan 15, 2025 | 665.00 | 681.00 | 665.00 | 677.30 | 677.25 | 92,256 |
| Jan 14, 2025 | 689.00 | 699.80 | 651.20 | 665.00 | 664.95 | 55,977 |
| Jan 13, 2025 | 658.80 | 696.90 | 655.00 | 658.70 | 658.65 | 71,596 |
| Jan 12, 2025 | 673.90 | 674.00 | 651.10 | 658.80 | 658.75 | 184,448 |
| Jan 9, 2025 | 704.30 | 704.30 | 658.90 | 661.00 | 660.95 | 57,189 |
| Jan 8, 2025 | 695.00 | 704.90 | 671.10 | 676.40 | 676.35 | 73,962 |
| Jan 7, 2025 | 705.00 | 705.00 | 678.60 | 695.00 | 694.95 | 52,132 |
| Jan 6, 2025 | 705.00 | 707.00 | 696.80 | 702.80 | 702.75 | 336,095 |
| Jan 5, 2025 | 692.00 | 699.00 | 670.10 | 696.70 | 696.65 | 39,947 |
| Jan 2, 2025 | 698.80 | 698.80 | 681.00 | 683.70 | 683.65 | 23,451 |
| Jan 1, 2025 | 664.90 | 699.60 | 664.90 | 680.40 | 680.35 | 35,528 |
| Dec 31, 2024 | 636.10 | 666.00 | 636.10 | 664.60 | 664.55 | 73,924 |
| Dec 30, 2024 | 660.00 | 660.00 | 615.00 | 636.10 | 636.06 | 109,497 |
| Dec 29, 2024 | 649.20 | 649.20 | 635.00 | 637.50 | 637.46 | 76,475 |
| Dec 26, 2024 | 661.00 | 677.90 | 641.90 | 649.20 | 649.16 | 64,896 |
| Dec 25, 2024 | 672.90 | 677.90 | 665.00 | 667.20 | 667.15 | 56,857 |
| Dec 24, 2024 | 678.00 | 678.00 | 671.20 | 672.90 | 672.85 | 13,478 |
| Dec 23, 2024 | 680.00 | 680.00 | 672.00 | 672.40 | 672.35 | 41,715 |
| Dec 22, 2024 | 680.90 | 680.90 | 665.90 | 671.30 | 671.25 | 17,233 |
| Dec 19, 2024 | 672.90 | 672.90 | 661.10 | 671.10 | 671.05 | 15,981 |
| Dec 18, 2024 | 680.90 | 680.90 | 672.20 | 672.90 | 672.85 | 22,366 |
| Dec 17, 2024 | 679.00 | 679.60 | 668.00 | 672.20 | 672.15 | 665,931 |
| Dec 16, 2024 | 667.00 | 680.80 | 667.00 | 674.00 | 673.95 | 346,523 |
| Dec 15, 2024 | 658.00 | 658.00 | 630.00 | 648.40 | 648.36 | 20,825 |
| Dec 12, 2024 | 651.00 | 658.00 | 641.30 | 646.50 | 646.46 | 29,633 |
| Dec 11, 2024 | 630.10 | 650.00 | 630.10 | 644.90 | 644.86 | 44,391 |
| Dec 10, 2024 | 642.00 | 650.00 | 638.40 | 650.00 | 649.96 | 45,239 |
| Dec 9, 2024 | 638.00 | 641.90 | 633.70 | 639.40 | 639.36 | 42,595 |
| Dec 8, 2024 | 2.8168 Dividend | |||||
| Dec 8, 2024 | 651.00 | 651.00 | 612.20 | 633.70 | 633.66 | 30,764 |
| Dec 5, 2024 | 650.60 | 650.60 | 615.00 | 625.70 | 625.63 | 57,356 |
| Dec 4, 2024 | 634.70 | 637.90 | 627.70 | 628.50 | 628.43 | 46,795 |
| Dec 3, 2024 | 650.00 | 650.00 | 626.30 | 634.70 | 634.63 | 43,927 |
| Dec 2, 2024 | 654.70 | 654.70 | 623.90 | 626.50 | 626.43 | 130,973 |
| Dec 1, 2024 | 641.70 | 648.80 | 626.60 | 635.20 | 635.13 | 77,270 |
| Nov 28, 2024 | 624.00 | 646.90 | 624.00 | 641.70 | 641.63 | 26,768 |
| Nov 27, 2024 | 648.00 | 650.80 | 613.10 | 624.00 | 623.93 | 557,538 |
| Nov 26, 2024 | 658.60 | 672.20 | 657.90 | 668.10 | 668.02 | 77,590 |
| Nov 25, 2024 | 682.40 | 682.40 | 648.10 | 658.60 | 658.53 | 92,418 |
| Nov 24, 2024 | 659.40 | 682.80 | 649.10 | 664.50 | 664.42 | 41,936 |
| Nov 21, 2024 | 680.00 | 680.00 | 653.80 | 659.40 | 659.33 | 66,342 |
| Nov 20, 2024 | 660.00 | 683.90 | 645.00 | 660.00 | 659.92 | 46,902 |
| Nov 19, 2024 | 675.00 | 684.90 | 647.80 | 658.00 | 657.93 | 132,468 |
| Nov 18, 2024 | 694.00 | 694.00 | 675.00 | 675.00 | 674.92 | 90,879 |
| Nov 17, 2024 | 670.00 | 685.00 | 663.20 | 674.10 | 674.02 | 69,895 |
| Nov 14, 2024 | 660.00 | 676.50 | 660.00 | 665.90 | 665.82 | 47,662 |
| Nov 13, 2024 | 644.00 | 676.20 | 642.80 | 649.90 | 649.83 | 71,813 |
| Nov 12, 2024 | 633.60 | 649.90 | 633.00 | 644.00 | 643.93 | 18,138 |
| Nov 11, 2024 | 625.10 | 637.90 | 605.10 | 633.60 | 633.53 | 34,654 |
| Nov 10, 2024 | 612.00 | 626.60 | 612.00 | 625.10 | 625.03 | 74,773 |
| Nov 7, 2024 | 611.80 | 626.80 | 602.40 | 612.00 | 611.93 | 177,008 |
| Nov 6, 2024 | 618.00 | 618.00 | 606.10 | 611.80 | 611.73 | 46,852 |
| Nov 5, 2024 | 619.10 | 626.80 | 611.00 | 613.20 | 613.13 | 65,102 |
| Nov 4, 2024 | 626.90 | 627.00 | 591.90 | 619.10 | 619.03 | 20,260 |
| Nov 3, 2024 | 649.00 | 649.00 | 615.00 | 621.60 | 621.53 | 28,026 |
| Oct 31, 2024 | 625.00 | 625.00 | 610.10 | 620.40 | 620.33 | 73,303 |
| Oct 30, 2024 | 625.00 | 625.00 | 613.00 | 620.40 | 620.33 | 56,339 |
| Oct 29, 2024 | 624.90 | 625.00 | 615.00 | 620.70 | 620.63 | 53,977 |
| Oct 28, 2024 | 619.40 | 624.90 | 610.60 | 619.70 | 619.63 | 23,032 |
| Oct 27, 2024 | 624.80 | 624.80 | 615.10 | 619.40 | 619.33 | 44,627 |
| Oct 22, 2024 | 620.00 | 620.00 | 600.10 | 608.40 | 608.33 | 32,399 |
| Oct 21, 2024 | 600.00 | 620.00 | 588.00 | 612.90 | 612.83 | 24,661 |
| Oct 20, 2024 | 592.90 | 627.30 | 592.90 | 600.00 | 599.93 | 43,185 |
| Oct 15, 2024 | 592.40 | 592.90 | 580.60 | 588.30 | 588.23 | 39,046 |
| Oct 14, 2024 | 600.00 | 600.00 | 575.30 | 592.40 | 592.33 | 8,774 |
| Oct 13, 2024 | 588.00 | 591.70 | 584.80 | 588.00 | 587.93 | 36,866 |
| Oct 10, 2024 | 589.00 | 590.70 | 586.90 | 588.00 | 587.93 | 1,202,939 |
| Oct 9, 2024 | 590.00 | 597.60 | 588.00 | 589.00 | 588.93 | 60,928 |
| Oct 8, 2024 | 602.00 | 602.00 | 575.10 | 588.70 | 588.63 | 17,014 |
| Oct 7, 2024 | 581.00 | 590.50 | 577.90 | 581.30 | 581.23 | 341,714 |
| Oct 6, 2024 | 602.70 | 602.70 | 580.00 | 581.00 | 580.93 | 339,882 |
| Oct 1, 2024 | 586.10 | 607.70 | 586.10 | 593.60 | 593.53 | 18,694 |
| Sep 30, 2024 | 600.30 | 600.30 | 592.00 | 598.00 | 597.93 | 310,005 |
| Sep 29, 2024 | 588.90 | 609.70 | 588.00 | 600.30 | 600.23 | 22,893 |
| Sep 26, 2024 | 585.30 | 585.30 | 585.30 | 585.30 | 585.23 | - |
| Sep 25, 2024 | 592.90 | 592.90 | 576.90 | 585.30 | 585.23 | 25,271 |
| Sep 24, 2024 | 589.90 | 590.00 | 574.50 | 584.70 | 584.63 | 10,207 |
| Sep 23, 2024 | 582.00 | 582.00 | 566.00 | 574.50 | 574.43 | 17,368 |
| Sep 22, 2024 | 577.00 | 577.00 | 571.10 | 574.00 | 573.93 | 5,459 |
| Sep 19, 2024 | 560.90 | 577.30 | 551.00 | 562.10 | 562.04 | 2,455 |
| Sep 18, 2024 | 566.00 | 566.00 | 540.00 | 560.90 | 560.84 | 39,306 |
| Sep 17, 2024 | 569.20 | 569.20 | 548.40 | 550.10 | 550.04 | 55,299 |
| Sep 16, 2024 | 580.80 | 580.80 | 563.40 | 569.20 | 569.14 | 10,702 |
| Sep 15, 2024 | 594.00 | 594.00 | 564.90 | 580.80 | 580.73 | 18,840 |
| Sep 12, 2024 | 590.00 | 597.70 | 580.00 | 580.90 | 580.83 | 10,680 |
| Sep 11, 2024 | 578.50 | 587.00 | 570.00 | 582.80 | 582.73 | 79,505 |
| Sep 10, 2024 | 587.00 | 587.00 | 565.20 | 578.50 | 578.43 | 44,932 |
| Sep 9, 2024 | 577.20 | 585.80 | 561.90 | 564.50 | 564.44 | 34,998 |
| Sep 8, 2024 | 600.00 | 600.00 | 569.90 | 577.20 | 577.13 | 25,093 |
| Sep 5, 2024 | 590.70 | 590.70 | 590.70 | 590.70 | 590.63 | - |
| Sep 4, 2024 | 584.60 | 599.80 | 584.50 | 590.70 | 590.63 | 5,484 |
| Sep 3, 2024 | 582.00 | 590.00 | 580.00 | 584.60 | 584.53 | 21,086 |
| Sep 2, 2024 | 579.90 | 589.00 | 579.00 | 582.00 | 581.93 | 25,116 |
| Sep 1, 2024 | 589.00 | 589.00 | 578.00 | 579.90 | 579.83 | 4,529 |
| Aug 29, 2024 | 5.9973 Dividend | |||||
| Aug 29, 2024 | 573.10 | 590.00 | 554.30 | 572.80 | 572.73 | 50,371 |
| Aug 28, 2024 | 590.00 | 590.00 | 574.10 | 579.10 | 578.97 | 10,097 |
| Aug 27, 2024 | 575.40 | 585.90 | 562.00 | 581.10 | 580.97 | 79,302 |
| Aug 26, 2024 | 588.50 | 588.50 | 572.80 | 575.40 | 575.28 | 96,171 |
| Aug 25, 2024 | 589.00 | 589.00 | 569.50 | 572.80 | 572.68 | 57,409 |
| Aug 22, 2024 | 559.00 | 578.60 | 559.00 | 572.00 | 571.88 | 38,414 |
| Aug 21, 2024 | 597.00 | 600.00 | 573.00 | 577.20 | 577.07 | 86,463 |
| Aug 20, 2024 | 571.00 | 596.90 | 570.90 | 582.50 | 582.37 | 31,345 |
| Aug 19, 2024 | 571.20 | 571.20 | 554.00 | 560.20 | 560.08 | 27,957 |
| Aug 18, 2024 | 567.50 | 580.50 | 567.50 | 571.20 | 571.08 | 6,563 |
| Aug 15, 2024 | 566.00 | 566.00 | 551.20 | 565.20 | 565.08 | 131,858 |
| Aug 14, 2024 | 567.00 | 567.00 | 535.40 | 551.20 | 551.08 | 97,589 |
| Aug 12, 2024 | 567.50 | 567.50 | 527.00 | 541.60 | 541.48 | 74,401 |
| Aug 11, 2024 | 574.00 | 574.00 | 561.00 | 563.00 | 562.88 | 53,934 |
| Aug 8, 2024 | 544.90 | 566.40 | 536.00 | 556.30 | 556.18 | 80,292 |
| Aug 7, 2024 | 543.70 | 561.70 | 531.00 | 537.00 | 536.88 | 56,519 |
| Aug 6, 2024 | 528.00 | 530.50 | 517.90 | 524.40 | 524.29 | 50,209 |
| Aug 5, 2024 | 543.60 | 543.60 | 524.40 | 528.00 | 527.89 | 18,385 |
| Aug 4, 2024 | 548.00 | 548.00 | 536.60 | 543.60 | 543.48 | 7,240 |
| Aug 1, 2024 | 569.80 | 569.80 | 535.30 | 548.00 | 547.88 | 122,608 |
| Jul 31, 2024 | 540.10 | 560.00 | 539.60 | 545.70 | 545.58 | 30,032 |
| Jul 30, 2024 | 547.70 | 546.30 | 539.30 | 540.10 | 539.98 | 33,037 |
| Jul 29, 2024 | 547.50 | 574.00 | 547.50 | 547.70 | 547.58 | 13,718 |
| Jul 28, 2024 | 569.00 | 569.00 | 540.10 | 547.50 | 547.38 | 21,575 |
| Jul 25, 2024 | 555.70 | 574.00 | 555.70 | 559.50 | 559.38 | 29,301 |
| Jul 24, 2024 | 569.00 | 573.90 | 552.00 | 555.70 | 555.58 | 89,605 |
| Jul 23, 2024 | 553.00 | 567.90 | 551.70 | 560.00 | 559.88 | 76,462 |
| Jul 22, 2024 | 558.80 | 558.80 | 535.00 | 543.70 | 543.58 | 20,886 |
| Jul 21, 2024 | 535.10 | 538.00 | 511.20 | 535.30 | 535.18 | 379,964 |
| Jul 18, 2024 | 548.00 | 548.00 | 532.00 | 535.10 | 534.98 | 205,514 |
| Jul 17, 2024 | 538.90 | 538.90 | 530.00 | 531.40 | 531.28 | 127,779 |
| Jul 16, 2024 | 530.00 | 538.90 | 529.80 | 534.50 | 534.38 | 35,857 |
| Jul 15, 2024 | 521.40 | 546.50 | 515.00 | 529.80 | 529.68 | 424,063 |
| Jul 14, 2024 | 518.30 | 529.90 | 517.70 | 521.40 | 521.29 | 11,413 |
| Jul 11, 2024 | 505.50 | 525.00 | 474.10 | 518.30 | 518.19 | 66,226 |
| Jul 10, 2024 | 500.30 | 505.70 | 500.30 | 505.50 | 505.39 | 11,588 |
| Jul 9, 2024 | 506.90 | 506.90 | 495.50 | 500.30 | 500.19 | 50,344 |
| Jul 8, 2024 | 505.00 | 513.90 | 485.10 | 495.30 | 495.19 | 48,060 |
| Jul 7, 2024 | 484.00 | 499.50 | 480.00 | 495.70 | 495.59 | 368,566 |
| Jul 4, 2024 | 497.70 | 497.70 | 482.00 | 482.00 | 481.90 | 60,492 |
| Jul 3, 2024 | 488.00 | 497.40 | 480.00 | 485.00 | 484.89 | 12,892 |
| Jul 2, 2024 | 498.90 | 498.90 | 484.90 | 485.30 | 485.19 | 11,993 |
| Jul 1, 2024 | 498.90 | 498.90 | 486.00 | 489.80 | 489.69 | 22,879 |
| Jun 30, 2024 | 499.00 | 499.00 | 488.10 | 488.50 | 488.39 | 8,855 |
| Jun 27, 2024 | 486.50 | 492.00 | 480.20 | 484.90 | 484.79 | 14,722 |
| Jun 26, 2024 | 499.70 | 500.00 | 483.30 | 486.50 | 486.39 | 63,048 |
| Jun 25, 2024 | 485.10 | 493.40 | 484.00 | 488.00 | 487.89 | 182,685 |
| Jun 24, 2024 | 488.90 | 494.90 | 484.00 | 485.10 | 484.99 | 29,502 |
| Jun 23, 2024 | 484.00 | 499.70 | 484.00 | 488.90 | 488.79 | 28,735 |
| Jun 20, 2024 | 500.00 | 500.00 | 481.40 | 484.00 | 483.89 | 24,365 |
| Jun 19, 2024 | 486.00 | 497.80 | 482.00 | 483.30 | 483.20 | 42,017 |
| Jun 18, 2024 | 527.00 | 527.00 | 483.70 | 486.00 | 485.89 | 208,476 |
| Jun 17, 2024 | 496.00 | 500.00 | 492.00 | 493.90 | 493.79 | 38,608 |
| Jun 16, 2024 | 536.90 | 536.90 | 495.00 | 495.00 | 494.89 | 179,486 |
| Jun 13, 2024 | 510.00 | 523.40 | 494.80 | 500.00 | 499.89 | 101,178 |
| Jun 10, 2024 | 522.00 | 526.10 | 495.10 | 512.10 | 511.99 | 68,244 |
| Jun 9, 2024 | 555.00 | 555.00 | 513.00 | 519.90 | 519.79 | 17,096 |
| Jun 6, 2024 | 2.9337 Dividend | |||||
| Jun 6, 2024 | 565.30 | 565.30 | 517.90 | 522.70 | 522.59 | 29,387 |
| Jun 5, 2024 | 559.90 | 559.90 | 527.20 | 532.30 | 532.16 | 26,083 |
| Jun 4, 2024 | 555.00 | 555.00 | 533.00 | 540.80 | 540.65 | 23,037 |
| Jun 3, 2024 | 539.90 | 555.00 | 534.10 | 542.00 | 541.85 | 101,137 |
| Jun 2, 2024 | 536.20 | 555.00 | 535.10 | 539.90 | 539.75 | 44,098 |
| May 30, 2024 | 524.40 | 556.00 | 524.40 | 536.20 | 536.05 | 91,965 |
| May 29, 2024 | 525.80 | 526.80 | 517.50 | 524.40 | 524.26 | 11,365 |