Tel Aviv - Delayed Quote • ILA
Migdal Insurance and Financial Holdings Ltd. (MGDL.TA)
As of 10:42 AM GMT+3. Market Open.
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 25, 2024 | 466.20 | 472.00 | 463.60 | 466.00 | 466.00 | 69,915 |
| Apr 24, 2024 | 476.00 | 483.80 | 466.20 | 466.20 | 466.20 | 851,380 |
| Apr 21, 2024 | 465.00 | 475.30 | 463.30 | 468.70 | 468.70 | 332,137 |
| Apr 18, 2024 | 455.20 | 469.90 | 454.00 | 465.00 | 465.00 | 977,297 |
| Apr 17, 2024 | 465.00 | 468.00 | 455.20 | 455.20 | 455.20 | 508,108 |
| Apr 16, 2024 | 472.00 | 475.20 | 460.00 | 465.00 | 465.00 | 752,297 |
| Apr 15, 2024 | 486.00 | 496.80 | 471.10 | 472.00 | 472.00 | 941,845 |
| Apr 14, 2024 | 495.50 | 499.30 | 484.20 | 486.00 | 486.00 | 630,114 |
| Apr 11, 2024 | 504.00 | 504.00 | 490.80 | 495.50 | 495.50 | 926,535 |
| Apr 10, 2024 | 505.00 | 513.00 | 497.90 | 504.00 | 504.00 | 707,496 |
| Apr 9, 2024 | 522.20 | 522.20 | 507.00 | 508.00 | 508.00 | 1,034,295 |
| Apr 8, 2024 | 510.00 | 530.00 | 510.00 | 522.20 | 522.20 | 1,615,953 |
| Apr 4, 2024 | 521.10 | 521.70 | 500.20 | 504.00 | 504.00 | 1,537,307 |
| Apr 3, 2024 | 509.00 | 525.00 | 498.10 | 524.90 | 524.90 | 1,388,440 |
| Apr 2, 2024 | 515.30 | 524.00 | 502.30 | 509.00 | 509.00 | 2,892,638 |
| Apr 1, 2024 | 508.10 | 520.00 | 508.10 | 520.00 | 520.00 | 858,695 |
| Mar 31, 2024 | 506.10 | 514.60 | 501.00 | 508.10 | 508.10 | 357,795 |
| Mar 28, 2024 | 518.00 | 518.00 | 502.50 | 508.10 | 508.10 | 959,834 |
| Mar 27, 2024 | 517.50 | 523.00 | 507.10 | 510.10 | 510.10 | 1,136,758 |
| Mar 26, 2024 | 510.70 | 513.70 | 501.40 | 512.50 | 512.50 | 587,253 |
| Mar 25, 2024 | 521.00 | 524.70 | 510.10 | 510.60 | 510.60 | 626,867 |
| Mar 21, 2024 | 497.70 | 525.00 | 494.80 | 521.00 | 521.00 | 2,600,870 |
| Mar 20, 2024 | 477.50 | 487.00 | 477.30 | 487.00 | 487.00 | 1,070,590 |
| Mar 19, 2024 | 474.60 | 482.00 | 471.50 | 477.50 | 477.50 | 546,810 |
| Mar 18, 2024 | 472.00 | 480.50 | 465.40 | 474.60 | 474.60 | 792,261 |
| Mar 17, 2024 | 468.30 | 473.90 | 464.10 | 472.00 | 472.00 | 372,740 |
| Mar 14, 2024 | 460.30 | 472.00 | 459.30 | 468.30 | 468.30 | 1,577,793 |
| Mar 13, 2024 | 460.00 | 464.50 | 456.00 | 460.30 | 460.30 | 449,461 |
| Mar 12, 2024 | 472.20 | 472.20 | 453.90 | 460.10 | 460.10 | 780,395 |
| Mar 11, 2024 | 467.50 | 477.00 | 461.20 | 467.50 | 467.50 | 583,464 |
| Mar 10, 2024 | 470.00 | 471.10 | 463.60 | 465.60 | 465.60 | 363,093 |
| Mar 7, 2024 | 478.70 | 478.80 | 465.40 | 465.40 | 465.40 | 647,273 |
| Mar 6, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Mar 5, 2024 | 473.00 | 485.70 | 473.00 | 480.00 | 480.00 | 655,595 |
| Mar 4, 2024 | 480.20 | 483.50 | 472.00 | 476.50 | 476.50 | 862,031 |
| Mar 3, 2024 | 474.10 | 487.00 | 474.10 | 480.00 | 480.00 | 504,794 |
| Feb 29, 2024 | 452.90 | 483.40 | 452.90 | 472.10 | 472.10 | 3,855,723 |
| Feb 28, 2024 | 445.00 | 457.80 | 445.00 | 452.90 | 452.90 | 911,193 |
| Feb 26, 2024 | 434.00 | 448.40 | 433.30 | 448.00 | 448.00 | 1,386,243 |
| Feb 25, 2024 | 426.00 | 434.00 | 426.00 | 434.00 | 434.00 | 498,118 |
| Feb 22, 2024 | 424.00 | 428.20 | 419.80 | 426.00 | 426.00 | 558,802 |
| Feb 21, 2024 | 427.50 | 429.90 | 418.00 | 419.80 | 419.80 | 852,473 |
| Feb 20, 2024 | 425.00 | 430.50 | 425.00 | 427.50 | 427.50 | 515,186 |
| Feb 19, 2024 | 435.20 | 436.50 | 427.00 | 428.40 | 428.40 | 515,260 |
| Feb 18, 2024 | 432.30 | 437.20 | 432.20 | 435.20 | 435.20 | 340,323 |
| Feb 15, 2024 | 432.00 | 436.10 | 426.20 | 432.30 | 432.30 | 759,017 |
| Feb 14, 2024 | 425.00 | 433.00 | 425.00 | 432.00 | 432.00 | 577,742 |
| Feb 13, 2024 | 419.20 | 432.00 | 418.10 | 430.00 | 430.00 | 921,122 |
| Feb 12, 2024 | 410.00 | 421.30 | 410.00 | 419.20 | 419.20 | 715,027 |
| Feb 11, 2024 | 402.00 | 412.00 | 402.00 | 410.00 | 410.00 | 283,924 |
| Feb 8, 2024 | 420.00 | 421.40 | 411.00 | 412.10 | 412.10 | 1,150,333 |
| Feb 7, 2024 | 417.30 | 420.70 | 413.80 | 414.90 | 414.90 | 790,199 |
| Feb 6, 2024 | 406.00 | 421.40 | 406.00 | 421.40 | 421.40 | 1,186,611 |
| Feb 5, 2024 | 414.20 | 417.90 | 408.70 | 408.70 | 408.70 | 935,703 |
| Feb 4, 2024 | 402.90 | 414.20 | 402.90 | 414.20 | 414.20 | 580,347 |
| Feb 1, 2024 | 407.00 | 409.40 | 400.80 | 402.90 | 402.90 | 3,973,447 |
| Jan 31, 2024 | 404.40 | 415.00 | 403.50 | 404.90 | 404.90 | 1,254,424 |
| Jan 30, 2024 | 405.00 | 409.90 | 402.40 | 404.40 | 404.40 | 826,502 |
| Jan 29, 2024 | 402.80 | 409.80 | 399.00 | 405.00 | 405.00 | 815,076 |
| Jan 28, 2024 | 409.00 | 414.10 | 402.80 | 402.80 | 402.80 | 760,023 |
| Jan 25, 2024 | 397.00 | 409.00 | 397.00 | 409.00 | 409.00 | 1,130,964 |
| Jan 24, 2024 | 393.30 | 401.90 | 393.30 | 400.00 | 400.00 | 1,151,085 |
| Jan 23, 2024 | 396.00 | 400.00 | 390.00 | 392.40 | 392.40 | 724,036 |
| Jan 22, 2024 | 400.90 | 405.80 | 392.30 | 396.00 | 396.00 | 914,668 |
| Jan 21, 2024 | 407.00 | 410.90 | 397.40 | 400.90 | 400.90 | 270,509 |
| Jan 18, 2024 | 401.20 | 411.20 | 401.20 | 407.00 | 407.00 | 1,176,966 |
| Jan 17, 2024 | 399.00 | 403.00 | 396.50 | 402.90 | 402.90 | 843,551 |
| Jan 16, 2024 | 408.00 | 411.50 | 399.40 | 399.40 | 399.40 | 1,601,376 |
| Jan 15, 2024 | 413.90 | 417.00 | 410.60 | 414.00 | 414.00 | 424,335 |
| Jan 14, 2024 | 416.00 | 422.00 | 415.00 | 415.00 | 415.00 | 316,370 |
| Jan 11, 2024 | 424.90 | 431.00 | 418.00 | 418.00 | 418.00 | 665,533 |
| Jan 10, 2024 | 417.80 | 429.10 | 417.80 | 424.90 | 424.90 | 561,720 |
| Jan 9, 2024 | 421.20 | 427.40 | 417.10 | 421.20 | 421.20 | 1,273,600 |
| Jan 8, 2024 | 430.20 | 430.20 | 415.50 | 421.20 | 421.20 | 940,964 |
| Jan 7, 2024 | 437.50 | 437.50 | 428.10 | 430.20 | 430.20 | 365,939 |
| Jan 4, 2024 | 428.50 | 438.30 | 425.00 | 437.50 | 437.50 | 1,055,389 |
| Jan 3, 2024 | 430.40 | 430.40 | 417.30 | 428.50 | 428.50 | 1,079,000 |
| Jan 2, 2024 | 428.00 | 434.90 | 422.40 | 430.40 | 430.40 | 851,772 |
| Jan 1, 2024 | 410.00 | 431.60 | 409.90 | 428.00 | 428.00 | 1,201,543 |
| Dec 31, 2023 | 408.10 | 414.50 | 408.10 | 410.00 | 410.00 | 778,497 |
| Dec 28, 2023 | 428.30 | 428.90 | 411.40 | 411.40 | 411.40 | 1,619,971 |
| Dec 27, 2023 | 403.40 | 421.30 | 403.40 | 421.30 | 421.30 | 1,090,545 |
| Dec 26, 2023 | 417.00 | 418.50 | 405.40 | 407.10 | 407.10 | 857,999 |
| Dec 25, 2023 | 420.00 | 420.50 | 414.20 | 417.00 | 417.00 | 768,179 |
| Dec 24, 2023 | 422.70 | 424.30 | 418.40 | 420.00 | 420.00 | 307,366 |
| Dec 21, 2023 | 429.00 | 429.00 | 420.50 | 424.80 | 424.80 | 740,235 |
| Dec 20, 2023 | 420.70 | 430.00 | 420.70 | 430.00 | 430.00 | 984,546 |
| Dec 19, 2023 | 417.50 | 424.30 | 416.10 | 420.70 | 420.70 | 712,723 |
| Dec 18, 2023 | 2.37 Dividend | |||||
| Dec 18, 2023 | 424.00 | 431.20 | 416.20 | 417.50 | 417.50 | 1,400,074 |
| Dec 17, 2023 | 427.10 | 433.50 | 426.00 | 429.40 | 427.03 | 315,907 |
| Dec 14, 2023 | 437.00 | 441.00 | 424.30 | 427.10 | 424.74 | 1,074,860 |
| Dec 13, 2023 | 435.00 | 435.00 | 418.10 | 427.70 | 425.34 | 707,037 |
| Dec 12, 2023 | 430.00 | 436.00 | 428.00 | 430.00 | 427.62 | 1,166,166 |
| Dec 11, 2023 | 446.10 | 446.10 | 430.00 | 430.00 | 427.62 | 1,195,877 |
| Dec 10, 2023 | 446.10 | 449.80 | 439.30 | 446.10 | 443.64 | 312,602 |
| Dec 7, 2023 | 438.00 | 446.10 | 434.40 | 446.10 | 443.64 | 630,810 |
| Dec 6, 2023 | 440.70 | 448.00 | 435.60 | 438.00 | 435.58 | 1,063,027 |
| Dec 5, 2023 | 428.60 | 443.90 | 428.60 | 440.70 | 438.27 | 863,273 |
| Dec 4, 2023 | 420.50 | 433.90 | 414.90 | 428.60 | 426.23 | 969,147 |
| Dec 3, 2023 | 424.00 | 436.80 | 420.50 | 420.50 | 418.18 | 486,458 |
| Nov 30, 2023 | 435.00 | 435.70 | 421.50 | 424.00 | 421.66 | 910,789 |
| Nov 29, 2023 | 426.20 | 436.00 | 425.20 | 435.00 | 432.60 | 591,679 |
| Nov 28, 2023 | 420.20 | 427.40 | 420.20 | 426.20 | 423.85 | 573,776 |
| Nov 27, 2023 | 424.00 | 425.50 | 418.00 | 420.20 | 417.88 | 494,402 |
| Nov 26, 2023 | 434.00 | 438.00 | 423.50 | 424.00 | 421.66 | 369,049 |
| Nov 23, 2023 | 423.00 | 431.20 | 422.80 | 429.30 | 426.93 | 622,814 |
| Nov 22, 2023 | 419.70 | 431.30 | 417.20 | 430.40 | 428.02 | 1,577,729 |
| Nov 21, 2023 | 422.90 | 426.50 | 409.90 | 415.20 | 412.91 | 822,872 |
| Nov 20, 2023 | 423.90 | 425.00 | 415.20 | 416.20 | 413.90 | 916,735 |
| Nov 19, 2023 | 412.20 | 422.00 | 407.80 | 419.90 | 417.58 | 902,874 |
| Nov 16, 2023 | 401.00 | 413.70 | 398.70 | 412.20 | 409.92 | 2,427,458 |
| Nov 15, 2023 | 407.70 | 416.50 | 399.80 | 401.00 | 398.78 | 1,489,216 |
| Nov 14, 2023 | 400.00 | 411.70 | 396.00 | 407.70 | 405.45 | 2,259,638 |
| Nov 13, 2023 | 400.20 | 407.30 | 396.50 | 400.00 | 397.79 | 1,071,115 |
| Nov 12, 2023 | 410.00 | 416.40 | 400.60 | 406.90 | 404.65 | 674,903 |
| Nov 9, 2023 | 417.80 | 417.80 | 404.00 | 412.80 | 410.52 | 1,178,237 |
| Nov 8, 2023 | 421.00 | 421.00 | 411.10 | 415.00 | 412.71 | 1,452,414 |
| Nov 7, 2023 | 422.70 | 426.20 | 417.40 | 422.00 | 419.67 | 1,070,265 |
| Nov 6, 2023 | 430.00 | 435.50 | 419.20 | 421.10 | 418.77 | 1,906,596 |
| Nov 5, 2023 | 420.00 | 432.00 | 410.00 | 427.00 | 424.64 | 1,256,424 |
| Nov 2, 2023 | 389.00 | 412.10 | 389.00 | 412.10 | 409.82 | 7,895,867 |
| Nov 1, 2023 | 380.00 | 397.00 | 377.10 | 392.40 | 390.23 | 1,543,017 |
| Oct 31, 2023 | 379.90 | 379.90 | 379.90 | 379.90 | 377.80 | - |
| Oct 30, 2023 | 367.10 | 387.40 | 367.10 | 379.90 | 377.80 | 1,565,965 |
| Oct 29, 2023 | 363.60 | 376.80 | 363.60 | 374.40 | 372.33 | 623,455 |
| Oct 26, 2023 | 364.50 | 373.00 | 358.40 | 363.60 | 361.59 | 1,276,510 |
| Oct 25, 2023 | 365.00 | 369.00 | 356.20 | 364.50 | 362.49 | 1,296,229 |
| Oct 24, 2023 | 369.40 | 387.00 | 361.00 | 365.50 | 363.48 | 2,152,689 |
| Oct 23, 2023 | 387.20 | 395.80 | 367.00 | 369.40 | 367.36 | 1,720,923 |
| Oct 22, 2023 | 403.90 | 403.90 | 388.00 | 390.00 | 387.85 | 988,620 |
| Oct 19, 2023 | 417.50 | 421.60 | 403.90 | 403.90 | 401.67 | 1,322,064 |
| Oct 18, 2023 | 402.50 | 418.00 | 393.10 | 417.50 | 415.19 | 1,091,569 |
| Oct 17, 2023 | 412.00 | 414.00 | 395.00 | 402.50 | 400.28 | 951,965 |
| Oct 16, 2023 | 393.00 | 416.40 | 393.00 | 408.50 | 406.24 | 1,436,020 |
| Oct 15, 2023 | 426.40 | 426.40 | 393.00 | 393.00 | 390.83 | 1,280,272 |
| Oct 12, 2023 | 436.90 | 446.80 | 423.70 | 426.40 | 424.04 | 1,279,871 |
| Oct 11, 2023 | 456.20 | 466.00 | 436.80 | 436.90 | 434.49 | 658,687 |
| Oct 10, 2023 | 434.40 | 459.90 | 434.40 | 456.20 | 453.68 | 1,337,689 |
| Oct 9, 2023 | 435.00 | 442.90 | 427.70 | 434.40 | 432.00 | 1,744,580 |
| Oct 8, 2023 | 446.10 | 454.70 | 426.00 | 426.00 | 423.65 | 1,217,351 |
| Oct 5, 2023 | 467.00 | 479.60 | 467.00 | 478.00 | 475.36 | 769,266 |
| Oct 4, 2023 | 470.00 | 474.30 | 459.00 | 467.00 | 464.42 | 500,041 |
| Oct 3, 2023 | 478.70 | 483.70 | 469.10 | 470.00 | 467.40 | 637,728 |
| Oct 2, 2023 | 471.50 | 486.00 | 469.60 | 478.70 | 476.06 | 996,835 |
| Oct 1, 2023 | 467.20 | 467.20 | 467.20 | 467.20 | 464.62 | - |
| Sep 28, 2023 | 474.00 | 476.60 | 460.80 | 467.20 | 464.62 | 1,339,054 |
| Sep 27, 2023 | 469.80 | 481.40 | 462.80 | 474.00 | 471.38 | 1,044,245 |
| Sep 26, 2023 | 464.70 | 474.00 | 458.10 | 469.80 | 467.20 | 1,313,668 |
| Sep 21, 2023 | 457.70 | 472.50 | 457.70 | 464.70 | 462.13 | 1,118,151 |
| Sep 20, 2023 | 458.00 | 461.00 | 456.80 | 459.00 | 456.46 | 898,007 |
| Sep 19, 2023 | 462.40 | 462.40 | 452.00 | 458.00 | 455.47 | 1,206,314 |
| Sep 18, 2023 | 461.50 | 466.70 | 455.50 | 462.40 | 459.85 | 1,122,013 |
| Sep 14, 2023 | 463.50 | 467.00 | 455.50 | 455.50 | 452.98 | 2,240,509 |
| Sep 13, 2023 | 469.30 | 472.90 | 463.50 | 463.50 | 460.94 | 695,873 |
| Sep 12, 2023 | 466.00 | 476.70 | 461.90 | 469.30 | 466.71 | 976,053 |
| Sep 11, 2023 | 456.50 | 466.00 | 456.50 | 466.00 | 463.43 | 1,197,569 |
| Sep 10, 2023 | 451.00 | 451.00 | 451.00 | 451.00 | 448.51 | - |
| Sep 7, 2023 | 449.40 | 456.00 | 438.10 | 451.00 | 448.51 | 2,129,702 |
| Sep 6, 2023 | 457.80 | 458.80 | 450.70 | 451.50 | 449.01 | 894,133 |
| Sep 5, 2023 | 445.70 | 468.90 | 445.70 | 457.80 | 455.27 | 2,339,955 |
| Sep 4, 2023 | 442.40 | 449.00 | 440.80 | 445.70 | 443.24 | 681,811 |
| Sep 3, 2023 | 442.40 | 449.00 | 442.40 | 442.40 | 439.96 | 221,996 |
| Aug 31, 2023 | 448.60 | 450.70 | 441.40 | 441.40 | 438.96 | 1,640,418 |
| Aug 30, 2023 | 447.00 | 452.90 | 446.00 | 448.60 | 446.12 | 1,262,777 |
| Aug 29, 2023 | 444.00 | 450.90 | 443.10 | 447.00 | 444.53 | 708,989 |
| Aug 28, 2023 | 451.90 | 459.90 | 450.00 | 452.90 | 450.40 | 572,520 |
| Aug 27, 2023 | 450.20 | 454.80 | 447.00 | 451.90 | 449.40 | 205,550 |
| Aug 24, 2023 | 447.30 | 454.90 | 444.40 | 454.90 | 452.39 | 1,306,906 |
| Aug 23, 2023 | 445.00 | 447.10 | 434.30 | 442.50 | 440.06 | 1,009,618 |
| Aug 22, 2023 | 443.00 | 458.10 | 439.00 | 445.50 | 443.04 | 1,253,272 |
| Aug 21, 2023 | 433.40 | 446.30 | 433.40 | 444.30 | 441.85 | 1,161,911 |
| Aug 20, 2023 | 429.00 | 436.00 | 426.90 | 433.40 | 431.01 | 494,428 |
| Aug 17, 2023 | 433.10 | 434.00 | 427.00 | 429.00 | 426.63 | 420,549 |
| Aug 16, 2023 | 437.50 | 444.60 | 431.00 | 433.10 | 430.71 | 478,982 |
| Aug 15, 2023 | 436.00 | 441.20 | 428.00 | 437.50 | 435.08 | 563,819 |
| Aug 14, 2023 | 438.50 | 448.40 | 435.80 | 436.00 | 433.59 | 458,030 |
| Aug 13, 2023 | 454.00 | 454.00 | 438.20 | 438.50 | 436.08 | 255,253 |
| Aug 10, 2023 | 454.00 | 460.90 | 450.60 | 454.00 | 451.49 | 857,964 |
| Aug 9, 2023 | 444.50 | 456.50 | 437.00 | 454.00 | 451.49 | 870,071 |
| Aug 8, 2023 | 453.00 | 457.10 | 444.50 | 444.50 | 442.04 | 559,838 |
| Aug 7, 2023 | 453.00 | 463.70 | 450.80 | 453.00 | 450.50 | 878,630 |
| Aug 6, 2023 | 441.20 | 454.00 | 441.20 | 453.00 | 450.50 | 323,180 |
| Aug 3, 2023 | 449.00 | 455.00 | 441.10 | 441.10 | 438.66 | 2,171,694 |
| Aug 2, 2023 | 461.00 | 474.10 | 449.00 | 449.00 | 446.52 | 1,972,268 |
| Aug 1, 2023 | 455.00 | 462.50 | 450.40 | 461.00 | 458.45 | 789,343 |
| Jul 31, 2023 | 462.40 | 462.40 | 445.30 | 455.00 | 452.49 | 862,437 |
| Jul 30, 2023 | 445.50 | 457.60 | 441.20 | 454.00 | 451.49 | 808,517 |
| Jul 26, 2023 | 432.00 | 444.70 | 427.60 | 444.70 | 442.24 | 1,222,601 |
| Jul 25, 2023 | 455.00 | 455.50 | 427.80 | 432.00 | 429.61 | 1,819,874 |
| Jul 24, 2023 | 472.20 | 482.90 | 450.20 | 455.00 | 452.49 | 995,758 |
| Jul 23, 2023 | 471.90 | 482.80 | 463.70 | 472.20 | 469.59 | 429,579 |
| Jul 20, 2023 | 473.00 | 476.80 | 461.00 | 472.80 | 470.19 | 720,225 |
| Jul 19, 2023 | 471.30 | 476.60 | 468.40 | 469.30 | 466.71 | 1,303,200 |
| Jul 18, 2023 | 453.60 | 469.00 | 453.60 | 469.00 | 466.41 | 919,179 |
| Jul 17, 2023 | 456.00 | 463.20 | 453.40 | 453.40 | 450.90 | 940,986 |
| Jul 16, 2023 | 463.00 | 471.10 | 458.00 | 459.20 | 456.66 | 230,709 |
| Jul 13, 2023 | 471.10 | 474.00 | 459.50 | 463.00 | 460.44 | 862,253 |
| Jul 12, 2023 | 467.00 | 472.70 | 464.00 | 471.10 | 468.50 | 785,724 |
| Jul 11, 2023 | 453.00 | 468.60 | 449.50 | 467.00 | 464.42 | 1,821,318 |
| Jul 10, 2023 | 445.00 | 454.00 | 444.30 | 451.70 | 449.20 | 1,209,981 |
| Jul 9, 2023 | 450.20 | 453.00 | 447.70 | 450.20 | 447.71 | 401,283 |
| Jul 6, 2023 | 463.40 | 466.40 | 452.00 | 452.00 | 449.50 | 1,068,870 |
| Jul 5, 2023 | 463.40 | 463.40 | 463.40 | 463.40 | 460.84 | - |
| Jul 4, 2023 | 457.00 | 465.90 | 457.00 | 463.40 | 460.84 | 389,165 |
| Jul 3, 2023 | 456.30 | 462.70 | 453.00 | 455.50 | 452.98 | 383,229 |
| Jul 2, 2023 | 449.50 | 459.00 | 446.00 | 456.30 | 453.78 | 386,631 |
| Jun 29, 2023 | 441.00 | 455.50 | 441.00 | 449.50 | 447.02 | 811,117 |
| Jun 28, 2023 | 443.10 | 450.10 | 436.50 | 450.00 | 447.51 | 666,384 |
| Jun 27, 2023 | 453.00 | 454.40 | 443.10 | 443.10 | 440.65 | 619,522 |
| Jun 26, 2023 | 451.50 | 456.60 | 444.80 | 453.00 | 450.50 | 636,903 |
| Jun 25, 2023 | 461.40 | 461.90 | 450.00 | 451.50 | 449.01 | 203,784 |
| Jun 22, 2023 | 469.80 | 471.70 | 453.80 | 461.40 | 458.85 | 399,766 |
| Jun 21, 2023 | 469.00 | 474.80 | 467.00 | 469.80 | 467.20 | 683,629 |
| Jun 20, 2023 | 466.20 | 479.00 | 466.20 | 469.00 | 466.41 | 345,549 |
| Jun 19, 2023 | 469.00 | 474.60 | 452.00 | 473.00 | 470.39 | 711,051 |
| Jun 18, 2023 | 473.90 | 484.20 | 469.00 | 469.00 | 466.41 | 957,237 |
| Jun 15, 2023 | 453.90 | 474.00 | 453.10 | 473.90 | 471.28 | 1,351,142 |
| Jun 14, 2023 | 458.00 | 467.00 | 450.40 | 453.90 | 451.39 | 2,125,268 |
| Jun 13, 2023 | 458.00 | 458.00 | 450.40 | 458.00 | 455.47 | 644,511 |
| Jun 12, 2023 | 440.10 | 455.00 | 440.10 | 449.00 | 446.52 | 1,704,701 |
| Jun 11, 2023 | 440.30 | 444.00 | 436.60 | 440.10 | 437.67 | 299,476 |
| Jun 8, 2023 | 435.50 | 442.50 | 429.90 | 436.00 | 433.59 | 748,345 |
| Jun 7, 2023 | 416.00 | 440.00 | 415.90 | 435.10 | 432.70 | 2,161,978 |
| Jun 6, 2023 | 414.70 | 424.30 | 412.40 | 416.00 | 413.70 | 1,019,098 |
| Jun 5, 2023 | 423.50 | 427.00 | 415.40 | 419.50 | 417.18 | 745,926 |
| Jun 4, 2023 | 413.80 | 423.50 | 413.80 | 423.50 | 421.16 | 491,131 |
| Jun 1, 2023 | 405.00 | 411.90 | 401.00 | 410.00 | 407.74 | 1,844,666 |
| May 31, 2023 | 403.30 | 406.10 | 395.00 | 405.00 | 402.76 | 1,321,696 |
| May 30, 2023 | 407.90 | 410.00 | 396.40 | 400.00 | 397.79 | 1,039,112 |
| May 29, 2023 | 423.10 | 425.70 | 402.00 | 402.00 | 399.78 | 727,951 |
| May 28, 2023 | 422.00 | 429.00 | 421.10 | 423.10 | 420.76 | 278,984 |
| May 24, 2023 | 428.00 | 429.00 | 416.00 | 422.00 | 419.67 | 1,255,612 |
| May 23, 2023 | 418.40 | 427.30 | 418.40 | 424.40 | 422.06 | 709,248 |
| May 22, 2023 | 428.00 | 428.00 | 428.00 | 428.00 | 425.64 | - |
| May 21, 2023 | 431.00 | 431.00 | 426.00 | 428.00 | 425.64 | 258,060 |
| May 18, 2023 | 424.90 | 432.90 | 424.90 | 431.00 | 428.62 | 1,717,256 |
| May 17, 2023 | 416.20 | 424.90 | 413.50 | 424.90 | 422.55 | 681,028 |
| May 16, 2023 | 419.00 | 419.00 | 413.00 | 416.20 | 413.90 | 539,475 |
| May 15, 2023 | 418.00 | 427.20 | 418.00 | 419.00 | 416.69 | 1,098,170 |
| May 14, 2023 | 423.70 | 425.00 | 418.00 | 418.00 | 415.69 | 1,315,642 |
| May 11, 2023 | 418.00 | 424.80 | 418.00 | 423.70 | 421.36 | 1,622,489 |
| May 10, 2023 | 416.50 | 426.20 | 414.50 | 418.00 | 415.69 | 1,364,030 |
| May 9, 2023 | 414.90 | 416.50 | 407.90 | 416.50 | 414.20 | 1,084,134 |
| May 8, 2023 | 413.80 | 417.90 | 405.00 | 414.50 | 412.21 | 1,105,010 |
| May 7, 2023 | 414.50 | 418.90 | 409.50 | 410.30 | 408.03 | 633,743 |
| May 4, 2023 | 411.10 | 420.00 | 412.00 | 414.50 | 412.21 | 2,286,902 |
| May 3, 2023 | 407.10 | 411.80 | 398.60 | 411.10 | 408.83 | 1,618,564 |
| May 2, 2023 | 400.90 | 407.50 | 399.00 | 407.10 | 404.85 | 946,130 |
| May 1, 2023 | 3.04 Dividend | |||||
| May 1, 2023 | 388.00 | 405.50 | 387.20 | 400.90 | 398.69 | 1,147,450 |
| Apr 30, 2023 | 384.00 | 396.90 | 384.00 | 391.00 | 385.82 | 661,303 |
| Apr 27, 2023 | 390.00 | 393.50 | 383.20 | 389.00 | 383.85 | 1,573,031 |