Tel Aviv - Delayed Quote • ILA
Shufersal Ltd (SAE.TA)
At close: April 18 at 5:24 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 18, 2024 | 2,390.00 | 2,402.00 | 2,340.00 | 2,350.00 | 2,350.00 | 351,193 |
| Apr 17, 2024 | 2,427.00 | 2,451.00 | 2,381.00 | 2,390.00 | 2,390.00 | 381,644 |
| Apr 16, 2024 | 2,390.00 | 2,459.00 | 2,390.00 | 2,425.00 | 2,425.00 | 200,461 |
| Apr 15, 2024 | 2,460.00 | 2,498.00 | 2,429.00 | 2,431.00 | 2,431.00 | 256,244 |
| Apr 14, 2024 | 2,423.00 | 2,483.00 | 2,407.00 | 2,460.00 | 2,460.00 | 96,092 |
| Apr 11, 2024 | 2,474.00 | 2,485.00 | 2,360.00 | 2,424.00 | 2,424.00 | 1,438,283 |
| Apr 10, 2024 | 2,496.00 | 2,498.00 | 2,460.00 | 2,474.00 | 2,474.00 | 866,895 |
| Apr 9, 2024 | 2,500.00 | 2,513.00 | 2,493.00 | 2,499.00 | 2,499.00 | 1,724,469 |
| Apr 8, 2024 | 2,486.00 | 2,546.00 | 2,479.00 | 2,500.00 | 2,500.00 | 689,994 |
| Apr 4, 2024 | 2,489.00 | 2,489.00 | 2,425.00 | 2,450.00 | 2,450.00 | 287,165 |
| Apr 4, 2024 | 67.75 Dividend | |||||
| Apr 3, 2024 | 2,538.00 | 2,541.00 | 2,500.00 | 2,523.00 | 2,455.25 | 1,082,713 |
| Apr 2, 2024 | 2,559.00 | 2,587.00 | 2,525.00 | 2,545.00 | 2,476.66 | 1,900,499 |
| Apr 1, 2024 | 2,585.00 | 2,612.00 | 2,525.00 | 2,559.00 | 2,490.28 | 455,351 |
| Mar 31, 2024 | 2,579.00 | 2,610.00 | 2,550.00 | 2,585.00 | 2,515.59 | 108,552 |
| Mar 28, 2024 | 2,680.00 | 2,680.00 | 2,551.00 | 2,579.00 | 2,509.75 | 895,176 |
| Mar 27, 2024 | 2,670.00 | 2,670.00 | 2,593.00 | 2,609.00 | 2,538.94 | 786,502 |
| Mar 26, 2024 | 2,668.00 | 2,670.00 | 2,611.00 | 2,630.00 | 2,559.38 | 395,966 |
| Mar 25, 2024 | 2,690.00 | 2,698.00 | 2,650.00 | 2,668.00 | 2,596.36 | 291,914 |
| Mar 21, 2024 | 2,625.00 | 2,682.00 | 2,612.00 | 2,670.00 | 2,598.30 | 700,869 |
| Mar 20, 2024 | 2,560.00 | 2,629.00 | 2,550.00 | 2,625.00 | 2,554.51 | 974,640 |
| Mar 19, 2024 | 2,538.00 | 2,557.00 | 2,521.00 | 2,556.00 | 2,487.37 | 351,625 |
| Mar 18, 2024 | 2,535.00 | 2,545.00 | 2,514.00 | 2,538.00 | 2,469.85 | 201,311 |
| Mar 17, 2024 | 2,490.00 | 2,535.00 | 2,489.00 | 2,535.00 | 2,466.93 | 61,840 |
| Mar 14, 2024 | 2,510.00 | 2,562.00 | 2,460.00 | 2,490.00 | 2,423.14 | 561,797 |
| Mar 13, 2024 | 2,481.00 | 2,515.00 | 2,481.00 | 2,510.00 | 2,442.60 | 1,825,886 |
| Mar 12, 2024 | 2,475.00 | 2,508.00 | 2,418.00 | 2,497.00 | 2,429.95 | 754,005 |
| Mar 11, 2024 | 2,481.00 | 2,508.00 | 2,446.00 | 2,460.00 | 2,393.94 | 346,875 |
| Mar 10, 2024 | 2,556.00 | 2,557.00 | 2,481.00 | 2,481.00 | 2,414.38 | 106,572 |
| Mar 7, 2024 | 2,544.00 | 2,561.00 | 2,524.00 | 2,556.00 | 2,487.37 | 2,374,673 |
| Mar 6, 2024 | 2,521.00 | 2,521.00 | 2,521.00 | 2,521.00 | 2,453.31 | - |
| Mar 5, 2024 | 2,516.00 | 2,529.00 | 2,481.00 | 2,521.00 | 2,453.31 | 205,362 |
| Mar 4, 2024 | 2,527.00 | 2,539.00 | 2,465.00 | 2,516.00 | 2,448.44 | 1,183,968 |
| Mar 3, 2024 | 2,544.00 | 2,565.00 | 2,527.00 | 2,527.00 | 2,459.14 | 163,209 |
| Feb 29, 2024 | 2,533.00 | 2,556.00 | 2,514.00 | 2,544.00 | 2,475.69 | 570,562 |
| Feb 28, 2024 | 2,535.00 | 2,550.00 | 2,510.00 | 2,544.00 | 2,475.69 | 528,604 |
| Feb 26, 2024 | 2,531.00 | 2,567.00 | 2,522.00 | 2,528.00 | 2,460.12 | 768,664 |
| Feb 25, 2024 | 2,519.00 | 2,536.00 | 2,499.00 | 2,531.00 | 2,463.04 | 588,651 |
| Feb 22, 2024 | 2,505.00 | 2,521.00 | 2,450.00 | 2,506.00 | 2,438.71 | 680,837 |
| Feb 21, 2024 | 2,450.00 | 2,505.00 | 2,450.00 | 2,505.00 | 2,437.73 | 535,833 |
| Feb 20, 2024 | 2,460.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,413.41 | 697,943 |
| Feb 19, 2024 | 2,388.00 | 2,467.00 | 2,385.00 | 2,460.00 | 2,393.94 | 778,157 |
| Feb 18, 2024 | 2,450.00 | 2,480.00 | 2,390.00 | 2,427.00 | 2,361.83 | 599,720 |
| Feb 15, 2024 | 2,310.00 | 2,454.00 | 2,308.00 | 2,413.00 | 2,348.21 | 2,430,066 |
| Feb 14, 2024 | 2,320.00 | 2,352.00 | 2,256.00 | 2,300.00 | 2,238.24 | 2,139,120 |
| Feb 13, 2024 | 2,310.00 | 2,350.00 | 2,277.00 | 2,315.00 | 2,252.84 | 3,699,896 |
| Feb 12, 2024 | 2,321.00 | 2,325.00 | 2,272.00 | 2,291.00 | 2,229.48 | 1,213,204 |
| Feb 11, 2024 | 2,275.00 | 2,320.00 | 2,223.00 | 2,301.00 | 2,239.21 | 645,765 |
| Feb 8, 2024 | 2,245.00 | 2,282.00 | 2,218.00 | 2,275.00 | 2,213.91 | 446,165 |
| Feb 7, 2024 | 2,147.00 | 2,309.00 | 2,139.00 | 2,229.00 | 2,169.15 | 862,375 |
| Feb 6, 2024 | 1,968.00 | 2,200.00 | 1,951.00 | 2,190.00 | 2,131.19 | 2,402,295 |
| Feb 5, 2024 | 1,945.00 | 1,968.00 | 1,937.00 | 1,968.00 | 1,915.15 | 134,302 |
| Feb 4, 2024 | 1,950.00 | 1,950.00 | 1,922.00 | 1,945.00 | 1,892.77 | 254,728 |
| Feb 1, 2024 | 1,980.00 | 1,980.00 | 1,934.00 | 1,934.00 | 1,882.07 | 519,339 |
| Jan 31, 2024 | 1,960.00 | 1,977.00 | 1,942.00 | 1,963.00 | 1,910.29 | 290,789 |
| Jan 30, 2024 | 1,967.00 | 1,999.00 | 1,951.00 | 1,960.00 | 1,907.37 | 522,777 |
| Jan 29, 2024 | 1,921.00 | 1,938.00 | 1,913.00 | 1,931.00 | 1,879.15 | 485,467 |
| Jan 28, 2024 | 1,930.00 | 1,946.00 | 1,918.00 | 1,921.00 | 1,869.42 | 224,839 |
| Jan 25, 2024 | 1,935.00 | 1,939.00 | 1,890.00 | 1,928.00 | 1,876.23 | 341,676 |
| Jan 24, 2024 | 1,899.00 | 1,935.00 | 1,875.00 | 1,935.00 | 1,883.04 | 304,252 |
| Jan 23, 2024 | 1,897.00 | 1,905.00 | 1,870.00 | 1,899.00 | 1,848.01 | 366,822 |
| Jan 22, 2024 | 1,870.00 | 1,894.00 | 1,865.00 | 1,886.00 | 1,835.36 | 223,851 |
| Jan 21, 2024 | 1,859.00 | 1,876.00 | 1,859.00 | 1,870.00 | 1,819.79 | 85,369 |
| Jan 18, 2024 | 1,834.00 | 1,859.00 | 1,821.00 | 1,859.00 | 1,809.08 | 195,520 |
| Jan 17, 2024 | 1,818.00 | 1,836.00 | 1,804.00 | 1,823.00 | 1,774.05 | 310,687 |
| Jan 16, 2024 | 1,854.00 | 1,863.00 | 1,818.00 | 1,818.00 | 1,769.18 | 195,407 |
| Jan 15, 2024 | 1,850.00 | 1,855.00 | 1,823.00 | 1,854.00 | 1,804.22 | 181,727 |
| Jan 14, 2024 | 1,873.00 | 1,873.00 | 1,848.00 | 1,850.00 | 1,800.32 | 129,821 |
| Jan 11, 2024 | 1,800.00 | 1,876.00 | 1,800.00 | 1,870.00 | 1,819.79 | 415,879 |
| Jan 10, 2024 | 1,778.00 | 1,795.00 | 1,776.00 | 1,795.00 | 1,746.80 | 378,522 |
| Jan 9, 2024 | 1,797.00 | 1,797.00 | 1,777.00 | 1,778.00 | 1,730.26 | 248,292 |
| Jan 8, 2024 | 1,787.00 | 1,790.00 | 1,765.00 | 1,788.00 | 1,739.99 | 350,447 |
| Jan 7, 2024 | 1,795.00 | 1,799.00 | 1,778.00 | 1,787.00 | 1,739.01 | 99,304 |
| Jan 4, 2024 | 1,780.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,746.80 | 473,320 |
| Jan 3, 2024 | 1,750.00 | 1,806.00 | 1,737.00 | 1,780.00 | 1,732.20 | 637,861 |
| Jan 2, 2024 | 1,758.00 | 1,759.00 | 1,738.00 | 1,750.00 | 1,703.01 | 553,099 |
| Jan 1, 2024 | 1,709.00 | 1,758.00 | 1,709.00 | 1,758.00 | 1,710.79 | 746,600 |
| Dec 31, 2023 | 1,725.00 | 1,745.00 | 1,706.00 | 1,709.00 | 1,663.11 | 416,075 |
| Dec 28, 2023 | 1,745.00 | 1,749.00 | 1,708.00 | 1,725.00 | 1,678.68 | 751,834 |
| Dec 27, 2023 | 1,772.00 | 1,783.00 | 1,733.00 | 1,733.00 | 1,686.46 | 463,136 |
| Dec 26, 2023 | 1,813.00 | 1,813.00 | 1,760.00 | 1,780.00 | 1,732.20 | 303,198 |
| Dec 25, 2023 | 1,829.00 | 1,829.00 | 1,801.00 | 1,813.00 | 1,764.32 | 136,974 |
| Dec 24, 2023 | 1,847.00 | 1,851.00 | 1,818.00 | 1,824.00 | 1,775.02 | 180,742 |
| Dec 21, 2023 | 1,817.00 | 1,847.00 | 1,803.00 | 1,847.00 | 1,797.40 | 215,050 |
| Dec 20, 2023 | 1,818.00 | 1,833.00 | 1,810.00 | 1,831.00 | 1,781.83 | 411,310 |
| Dec 19, 2023 | 1,751.00 | 1,816.00 | 1,743.00 | 1,816.00 | 1,767.24 | 662,309 |
| Dec 18, 2023 | 1,726.00 | 1,752.00 | 1,710.00 | 1,751.00 | 1,703.98 | 312,346 |
| Dec 17, 2023 | 1,722.00 | 1,746.00 | 1,722.00 | 1,726.00 | 1,679.65 | 166,735 |
| Dec 14, 2023 | 1,717.00 | 1,753.00 | 1,717.00 | 1,741.00 | 1,694.25 | 677,083 |
| Dec 13, 2023 | 1,718.00 | 1,727.00 | 1,693.00 | 1,717.00 | 1,670.89 | 266,321 |
| Dec 12, 2023 | 1,727.00 | 1,748.00 | 1,710.00 | 1,718.00 | 1,671.87 | 248,902 |
| Dec 11, 2023 | 1,750.00 | 1,761.00 | 1,726.00 | 1,738.00 | 1,691.33 | 449,107 |
| Dec 10, 2023 | 1,786.00 | 1,792.00 | 1,766.00 | 1,770.00 | 1,722.47 | 184,131 |
| Dec 7, 2023 | 1,790.00 | 1,802.00 | 1,779.00 | 1,786.00 | 1,738.04 | 127,949 |
| Dec 6, 2023 | 1,784.00 | 1,808.00 | 1,784.00 | 1,803.00 | 1,754.59 | 308,582 |
| Dec 5, 2023 | 1,765.00 | 1,791.00 | 1,765.00 | 1,784.00 | 1,736.10 | 460,599 |
| Dec 4, 2023 | 1,726.00 | 1,765.00 | 1,725.00 | 1,765.00 | 1,717.61 | 485,523 |
| Dec 3, 2023 | 1,705.00 | 1,733.00 | 1,705.00 | 1,726.00 | 1,679.65 | 157,967 |
| Nov 30, 2023 | 1,738.00 | 1,738.00 | 1,705.00 | 1,705.00 | 1,659.22 | 285,500 |
| Nov 29, 2023 | 1,675.00 | 1,738.00 | 1,675.00 | 1,738.00 | 1,691.33 | 333,058 |
| Nov 28, 2023 | 1,711.00 | 1,711.00 | 1,653.00 | 1,675.00 | 1,630.02 | 510,191 |
| Nov 27, 2023 | 1,770.00 | 1,771.00 | 1,689.00 | 1,692.00 | 1,646.57 | 471,142 |
| Nov 26, 2023 | 1,747.00 | 1,772.00 | 1,745.00 | 1,768.00 | 1,720.53 | 82,500 |
| Nov 23, 2023 | 1,750.00 | 1,761.00 | 1,737.00 | 1,757.00 | 1,709.82 | 125,467 |
| Nov 22, 2023 | 1,759.00 | 1,775.00 | 1,747.00 | 1,761.00 | 1,713.71 | 336,573 |
| Nov 21, 2023 | 1,731.00 | 1,760.00 | 1,731.00 | 1,754.00 | 1,706.90 | 198,530 |
| Nov 20, 2023 | 1,741.00 | 1,758.00 | 1,731.00 | 1,731.00 | 1,684.52 | 220,729 |
| Nov 19, 2023 | 1,710.00 | 1,741.00 | 1,710.00 | 1,741.00 | 1,694.25 | 189,495 |
| Nov 16, 2023 | 1,682.00 | 1,715.00 | 1,682.00 | 1,710.00 | 1,664.08 | 235,515 |
| Nov 15, 2023 | 1,720.00 | 1,738.00 | 1,682.00 | 1,682.00 | 1,636.83 | 277,696 |
| Nov 14, 2023 | 1,716.00 | 1,732.00 | 1,699.00 | 1,720.00 | 1,673.81 | 290,723 |
| Nov 13, 2023 | 1,691.00 | 1,716.00 | 1,676.00 | 1,716.00 | 1,669.92 | 262,235 |
| Nov 12, 2023 | 1,712.00 | 1,720.00 | 1,685.00 | 1,694.00 | 1,648.51 | 75,004 |
| Nov 9, 2023 | 1,718.00 | 1,729.00 | 1,691.00 | 1,712.00 | 1,666.03 | 282,320 |
| Nov 8, 2023 | 1,749.00 | 1,759.00 | 1,712.00 | 1,715.00 | 1,668.95 | 378,382 |
| Nov 7, 2023 | 1,750.00 | 1,763.00 | 1,744.00 | 1,749.00 | 1,702.04 | 186,743 |
| Nov 6, 2023 | 1,740.00 | 1,752.00 | 1,721.00 | 1,750.00 | 1,703.01 | 294,955 |
| Nov 5, 2023 | 1,754.00 | 1,758.00 | 1,720.00 | 1,740.00 | 1,693.28 | 254,935 |
| Nov 2, 2023 | 1,703.00 | 1,717.00 | 1,692.00 | 1,708.00 | 1,662.14 | 2,047,705 |
| Nov 1, 2023 | 1,703.00 | 1,719.00 | 1,681.00 | 1,694.00 | 1,648.51 | 548,792 |
| Oct 31, 2023 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,641.70 | - |
| Oct 30, 2023 | 1,688.00 | 1,711.00 | 1,675.00 | 1,687.00 | 1,641.70 | 407,204 |
| Oct 29, 2023 | 1,660.00 | 1,698.00 | 1,660.00 | 1,695.00 | 1,649.49 | 99,985 |
| Oct 26, 2023 | 1,660.00 | 1,690.00 | 1,656.00 | 1,676.00 | 1,631.00 | 262,585 |
| Oct 25, 2023 | 1,685.00 | 1,708.00 | 1,663.00 | 1,680.00 | 1,634.89 | 367,116 |
| Oct 24, 2023 | 1,650.00 | 1,692.00 | 1,634.00 | 1,683.00 | 1,637.81 | 539,657 |
| Oct 23, 2023 | 1,678.00 | 1,688.00 | 1,635.00 | 1,650.00 | 1,605.69 | 473,249 |
| Oct 22, 2023 | 1,692.00 | 1,692.00 | 1,665.00 | 1,671.00 | 1,626.13 | 284,284 |
| Oct 19, 2023 | 1,690.00 | 1,734.00 | 1,690.00 | 1,692.00 | 1,646.57 | 362,575 |
| Oct 18, 2023 | 1,709.00 | 1,720.00 | 1,676.00 | 1,705.00 | 1,659.22 | 319,154 |
| Oct 17, 2023 | 1,690.00 | 1,728.00 | 1,683.00 | 1,709.00 | 1,663.11 | 385,461 |
| Oct 16, 2023 | 1,675.00 | 1,717.00 | 1,675.00 | 1,690.00 | 1,644.62 | 335,660 |
| Oct 15, 2023 | 1,756.00 | 1,771.00 | 1,658.00 | 1,658.00 | 1,613.48 | 319,981 |
| Oct 12, 2023 | 1,758.00 | 1,808.00 | 1,758.00 | 1,772.00 | 1,724.42 | 705,302 |
| Oct 11, 2023 | 1,764.00 | 1,805.00 | 1,757.00 | 1,771.00 | 1,723.44 | 411,376 |
| Oct 10, 2023 | 1,780.00 | 1,801.00 | 1,732.00 | 1,764.00 | 1,716.63 | 1,028,973 |
| Oct 9, 2023 | 1,715.00 | 1,776.00 | 1,688.00 | 1,755.00 | 1,707.87 | 826,625 |
| Oct 8, 2023 | 1,724.00 | 1,749.00 | 1,661.00 | 1,715.00 | 1,668.95 | 311,202 |
| Oct 5, 2023 | 1,776.00 | 1,791.00 | 1,754.00 | 1,775.00 | 1,727.34 | 211,037 |
| Oct 4, 2023 | 1,790.00 | 1,797.00 | 1,764.00 | 1,776.00 | 1,728.31 | 196,216 |
| Oct 3, 2023 | 1,812.00 | 1,812.00 | 1,796.00 | 1,804.00 | 1,755.56 | 323,196 |
| Oct 2, 2023 | 1,786.00 | 1,812.00 | 1,786.00 | 1,812.00 | 1,763.34 | 169,136 |
| Oct 1, 2023 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,721.50 | - |
| Sep 28, 2023 | 1,760.00 | 1,781.00 | 1,760.00 | 1,769.00 | 1,721.50 | 274,435 |
| Sep 27, 2023 | 1,795.00 | 1,805.00 | 1,760.00 | 1,760.00 | 1,712.74 | 265,702 |
| Sep 26, 2023 | 1,811.00 | 1,817.00 | 1,795.00 | 1,798.00 | 1,749.72 | 320,784 |
| Sep 21, 2023 | 1,830.00 | 1,863.00 | 1,811.00 | 1,811.00 | 1,762.37 | 237,597 |
| Sep 20, 2023 | 1,841.00 | 1,845.00 | 1,824.00 | 1,830.00 | 1,780.86 | 192,050 |
| Sep 19, 2023 | 1,830.00 | 1,863.00 | 1,821.00 | 1,841.00 | 1,791.56 | 149,718 |
| Sep 18, 2023 | 1,875.00 | 1,875.00 | 1,830.00 | 1,830.00 | 1,780.86 | 350,033 |
| Sep 14, 2023 | 1,818.00 | 1,875.00 | 1,803.00 | 1,875.00 | 1,824.65 | 1,381,996 |
| Sep 13, 2023 | 1,775.00 | 1,827.00 | 1,775.00 | 1,818.00 | 1,769.18 | 173,723 |
| Sep 12, 2023 | 1,774.00 | 1,800.00 | 1,763.00 | 1,800.00 | 1,751.67 | 201,083 |
| Sep 11, 2023 | 1,783.00 | 1,801.00 | 1,770.00 | 1,774.00 | 1,726.36 | 292,977 |
| Sep 10, 2023 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,745.83 | - |
| Sep 7, 2023 | 1,826.00 | 1,829.00 | 1,780.00 | 1,794.00 | 1,745.83 | 388,387 |
| Sep 6, 2023 | 1,809.00 | 1,826.00 | 1,793.00 | 1,826.00 | 1,776.97 | 220,606 |
| Sep 5, 2023 | 1,751.00 | 1,821.00 | 1,745.00 | 1,809.00 | 1,760.42 | 401,145 |
| Sep 4, 2023 | 1,760.00 | 1,767.00 | 1,732.00 | 1,752.00 | 1,704.95 | 491,236 |
| Sep 3, 2023 | 1,771.00 | 1,793.00 | 1,760.00 | 1,760.00 | 1,712.74 | 142,380 |
| Aug 31, 2023 | 1,784.00 | 1,789.00 | 1,760.00 | 1,771.00 | 1,723.44 | 593,934 |
| Aug 30, 2023 | 1,794.00 | 1,794.00 | 1,770.00 | 1,784.00 | 1,736.10 | 261,047 |
| Aug 29, 2023 | 1,811.00 | 1,824.00 | 1,772.00 | 1,777.00 | 1,729.28 | 335,801 |
| Aug 28, 2023 | 1,847.00 | 1,859.00 | 1,806.00 | 1,810.00 | 1,761.40 | 384,166 |
| Aug 27, 2023 | 1,845.00 | 1,855.00 | 1,825.00 | 1,851.00 | 1,801.30 | 72,798 |
| Aug 24, 2023 | 1,855.00 | 1,873.00 | 1,848.00 | 1,860.00 | 1,810.05 | 241,832 |
| Aug 23, 2023 | 1,827.00 | 1,855.00 | 1,805.00 | 1,855.00 | 1,805.19 | 427,807 |
| Aug 22, 2023 | 1,903.00 | 1,905.00 | 1,817.00 | 1,821.00 | 1,772.10 | 625,031 |
| Aug 21, 2023 | 1,880.00 | 1,915.00 | 1,870.00 | 1,870.00 | 1,819.79 | 539,897 |
| Aug 20, 2023 | 1,907.00 | 1,911.00 | 1,880.00 | 1,880.00 | 1,829.52 | 87,096 |
| Aug 17, 2023 | 1,828.00 | 1,906.00 | 1,809.00 | 1,906.00 | 1,854.82 | 402,678 |
| Aug 16, 2023 | 1,829.00 | 1,842.00 | 1,796.00 | 1,828.00 | 1,778.91 | 391,647 |
| Aug 15, 2023 | 1,877.00 | 1,896.00 | 1,822.00 | 1,829.00 | 1,779.89 | 447,906 |
| Aug 14, 2023 | 1,905.00 | 1,911.00 | 1,871.00 | 1,877.00 | 1,826.60 | 147,656 |
| Aug 13, 2023 | 1,924.00 | 1,928.00 | 1,889.00 | 1,905.00 | 1,853.85 | 63,940 |
| Aug 10, 2023 | 1,902.00 | 1,937.00 | 1,902.00 | 1,924.00 | 1,872.34 | 236,104 |
| Aug 9, 2023 | 1,920.00 | 1,920.00 | 1,889.00 | 1,902.00 | 1,850.93 | 204,857 |
| Aug 8, 2023 | 1,881.00 | 1,919.00 | 1,880.00 | 1,919.00 | 1,867.47 | 120,965 |
| Aug 7, 2023 | 1,892.00 | 1,916.00 | 1,887.00 | 1,895.00 | 1,844.11 | 182,496 |
| Aug 6, 2023 | 1,926.00 | 1,928.00 | 1,893.00 | 1,898.00 | 1,847.03 | 73,316 |
| Aug 3, 2023 | 1,950.00 | 1,950.00 | 1,908.00 | 1,917.00 | 1,865.52 | 854,802 |
| Aug 2, 2023 | 1,923.00 | 1,955.00 | 1,912.00 | 1,952.00 | 1,899.58 | 200,882 |
| Aug 1, 2023 | 1,950.00 | 1,980.00 | 1,923.00 | 1,923.00 | 1,871.36 | 243,242 |
| Jul 31, 2023 | 1,902.00 | 1,950.00 | 1,892.00 | 1,950.00 | 1,897.64 | 218,559 |
| Jul 30, 2023 | 1,875.00 | 1,922.00 | 1,874.00 | 1,902.00 | 1,850.93 | 264,556 |
| Jul 26, 2023 | 1,880.00 | 1,899.00 | 1,851.00 | 1,863.00 | 1,812.97 | 271,867 |
| Jul 25, 2023 | 1,908.00 | 1,918.00 | 1,845.00 | 1,861.00 | 1,811.03 | 433,397 |
| Jul 24, 2023 | 1,931.00 | 1,975.00 | 1,877.00 | 1,919.00 | 1,867.47 | 372,801 |
| Jul 23, 2023 | 1,950.00 | 1,987.00 | 1,926.00 | 1,953.00 | 1,900.56 | 105,454 |
| Jul 20, 2023 | 2,013.00 | 2,013.00 | 1,967.00 | 1,976.00 | 1,922.94 | 195,464 |
| Jul 19, 2023 | 1,982.00 | 2,015.00 | 1,964.00 | 2,013.00 | 1,958.95 | 310,337 |
| Jul 18, 2023 | 1,911.00 | 1,982.00 | 1,911.00 | 1,982.00 | 1,928.78 | 160,566 |
| Jul 17, 2023 | 1,890.00 | 1,928.00 | 1,890.00 | 1,917.00 | 1,865.52 | 103,399 |
| Jul 16, 2023 | 1,928.00 | 1,960.00 | 1,888.00 | 1,890.00 | 1,839.25 | 87,852 |
| Jul 13, 2023 | 1,945.00 | 1,959.00 | 1,911.00 | 1,928.00 | 1,876.23 | 283,368 |
| Jul 12, 2023 | 1,949.00 | 1,958.00 | 1,937.00 | 1,945.00 | 1,892.77 | 255,469 |
| Jul 11, 2023 | 1,907.00 | 1,951.00 | 1,899.00 | 1,949.00 | 1,896.66 | 314,460 |
| Jul 10, 2023 | 1,833.00 | 1,907.00 | 1,825.00 | 1,907.00 | 1,855.79 | 387,251 |
| Jul 9, 2023 | 1,871.00 | 1,871.00 | 1,833.00 | 1,833.00 | 1,783.78 | 119,812 |
| Jul 6, 2023 | 1,871.00 | 1,871.00 | 1,845.00 | 1,871.00 | 1,820.76 | 979,029 |
| Jul 5, 2023 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,812.00 | - |
| Jul 4, 2023 | 1,846.00 | 1,876.00 | 1,824.00 | 1,862.00 | 1,812.00 | 429,675 |
| Jul 3, 2023 | 1,925.00 | 1,925.00 | 1,840.00 | 1,846.00 | 1,796.43 | 706,093 |
| Jul 2, 2023 | 1,966.00 | 1,966.00 | 1,913.00 | 1,925.00 | 1,873.31 | 215,966 |
| Jun 29, 2023 | 1,926.00 | 1,966.00 | 1,918.00 | 1,935.00 | 1,883.04 | 474,413 |
| Jun 28, 2023 | 1,937.00 | 1,970.00 | 1,894.00 | 1,942.00 | 1,889.85 | 336,991 |
| Jun 27, 2023 | 1,963.00 | 1,975.00 | 1,933.00 | 1,937.00 | 1,884.99 | 341,202 |
| Jun 26, 2023 | 1,996.00 | 2,000.00 | 1,954.00 | 1,963.00 | 1,910.29 | 295,353 |
| Jun 25, 2023 | 2,003.00 | 2,030.00 | 1,975.00 | 1,996.00 | 1,942.40 | 105,703 |
| Jun 22, 2023 | 2,000.00 | 2,023.00 | 2,000.00 | 2,022.00 | 1,967.70 | 165,360 |
| Jun 21, 2023 | 2,022.00 | 2,030.00 | 2,002.00 | 2,014.00 | 1,959.92 | 170,175 |
| Jun 20, 2023 | 2,057.00 | 2,073.00 | 2,010.00 | 2,030.00 | 1,975.49 | 283,299 |
| Jun 19, 2023 | 2,060.00 | 2,084.00 | 2,034.00 | 2,057.00 | 2,001.76 | 220,410 |
| Jun 18, 2023 | 2,082.00 | 2,115.00 | 2,051.00 | 2,089.00 | 2,032.91 | 227,084 |
| Jun 15, 2023 | 2,029.00 | 2,116.00 | 1,990.00 | 2,100.00 | 2,043.61 | 541,387 |
| Jun 14, 2023 | 1,977.00 | 2,015.00 | 1,915.00 | 2,015.00 | 1,960.89 | 424,437 |
| Jun 13, 2023 | 1,965.00 | 1,979.00 | 1,919.00 | 1,974.00 | 1,920.99 | 255,492 |
| Jun 12, 2023 | 1,947.00 | 1,958.00 | 1,941.00 | 1,957.00 | 1,904.45 | 199,796 |
| Jun 11, 2023 | 1,935.00 | 1,960.00 | 1,930.00 | 1,947.00 | 1,894.72 | 118,070 |
| Jun 8, 2023 | 1,931.00 | 1,947.00 | 1,882.00 | 1,935.00 | 1,883.04 | 750,206 |
| Jun 7, 2023 | 1,930.00 | 1,975.00 | 1,929.00 | 1,931.00 | 1,879.15 | 474,669 |
| Jun 6, 2023 | 1,961.00 | 1,980.00 | 1,923.00 | 1,930.00 | 1,878.18 | 232,447 |
| Jun 5, 2023 | 1,976.00 | 1,994.00 | 1,937.00 | 1,961.00 | 1,908.34 | 369,560 |
| Jun 4, 2023 | 1,911.00 | 1,976.00 | 1,911.00 | 1,976.00 | 1,922.94 | 208,841 |
| Jun 1, 2023 | 1,958.00 | 1,958.00 | 1,905.00 | 1,911.00 | 1,859.69 | 795,691 |
| May 31, 2023 | 1,959.00 | 1,978.00 | 1,941.00 | 1,958.00 | 1,905.42 | 467,265 |
| May 30, 2023 | 1,912.00 | 1,971.00 | 1,886.00 | 1,959.00 | 1,906.40 | 224,697 |
| May 29, 2023 | 1,921.00 | 1,927.00 | 1,877.00 | 1,912.00 | 1,860.66 | 274,958 |
| May 28, 2023 | 1,882.00 | 1,933.00 | 1,840.00 | 1,933.00 | 1,881.09 | 584,114 |
| May 24, 2023 | 1,803.00 | 1,813.00 | 1,753.00 | 1,803.00 | 1,754.59 | 724,550 |
| May 23, 2023 | 1,881.00 | 1,903.00 | 1,790.00 | 1,814.00 | 1,765.29 | 1,390,694 |
| May 22, 2023 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,805.19 | - |
| May 21, 2023 | 1,853.00 | 1,871.00 | 1,835.00 | 1,855.00 | 1,805.19 | 102,621 |
| May 18, 2023 | 1,854.00 | 1,883.00 | 1,822.00 | 1,853.00 | 1,803.24 | 3,105,901 |
| May 17, 2023 | 1,860.00 | 1,869.00 | 1,822.00 | 1,854.00 | 1,804.22 | 282,024 |
| May 16, 2023 | 1,880.00 | 1,882.00 | 1,850.00 | 1,860.00 | 1,810.05 | 200,208 |
| May 15, 2023 | 1,885.00 | 1,900.00 | 1,868.00 | 1,894.00 | 1,843.14 | 281,321 |
| May 14, 2023 | 1,906.00 | 1,914.00 | 1,883.00 | 1,885.00 | 1,834.38 | 119,653 |
| May 11, 2023 | 1,872.00 | 1,908.00 | 1,856.00 | 1,906.00 | 1,854.82 | 313,898 |
| May 10, 2023 | 1,849.00 | 1,884.00 | 1,840.00 | 1,875.00 | 1,824.65 | 299,282 |
| May 9, 2023 | 1,827.00 | 1,860.00 | 1,802.00 | 1,850.00 | 1,800.32 | 347,803 |
| May 8, 2023 | 1,880.00 | 1,891.00 | 1,821.00 | 1,827.00 | 1,777.94 | 354,394 |
| May 7, 2023 | 1,920.00 | 1,920.00 | 1,877.00 | 1,885.00 | 1,834.38 | 189,869 |
| May 4, 2023 | 1,945.00 | 1,980.00 | 1,917.00 | 1,920.00 | 1,868.44 | 1,047,988 |
| May 3, 2023 | 1,870.00 | 1,970.00 | 1,860.00 | 1,970.00 | 1,917.10 | 507,973 |
| May 2, 2023 | 1,883.00 | 1,931.00 | 1,872.00 | 1,894.00 | 1,843.14 | 246,926 |
| May 1, 2023 | 1,880.00 | 1,900.00 | 1,870.00 | 1,883.00 | 1,832.44 | 487,151 |
| Apr 30, 2023 | 1,839.00 | 1,886.00 | 1,839.00 | 1,880.00 | 1,829.52 | 158,413 |
| Apr 27, 2023 | 1,772.00 | 1,842.00 | 1,756.00 | 1,839.00 | 1,789.62 | 422,619 |
| Apr 24, 2023 | 1,735.00 | 1,772.00 | 1,714.00 | 1,772.00 | 1,724.42 | 461,340 |
| Apr 23, 2023 | 1,709.00 | 1,730.00 | 1,702.00 | 1,730.00 | 1,683.55 | 246,580 |
| Apr 20, 2023 | 1,750.00 | 1,755.00 | 1,703.00 | 1,709.00 | 1,663.11 | 400,047 |
| Apr 19, 2023 | 1,701.00 | 1,771.00 | 1,690.00 | 1,750.00 | 1,703.01 | 365,755 |
| Apr 18, 2023 | 1,685.00 | 1,718.00 | 1,679.00 | 1,696.00 | 1,650.46 | 322,222 |