Tel Aviv - Delayed Quote
ILA
Alarum Technologies Ltd. (ALAR.TA)
43.30
-1.60
(-3.56%)
At close: October 30 at 1:44:53 PM GMT+2
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
44.90 | 44.50 | 42.70 | 43.30 | 43.30 | 163,932 |
|
Oct 29, 2026
|
45.70 | 45.70 | 44.50 | 44.90 | 44.90 | 81,039 |
|
Oct 28, 2026
|
43.50 | 44.80 | 41.90 | 44.50 | 44.50 | 409,995 |
|
Oct 26, 2026
|
44.50 | 44.50 | 43.10 | 43.90 | 43.90 | 178,908 |
|
Oct 23, 2026
|
44.60 | 47.10 | 44.30 | 44.50 | 44.50 | 379,608 |
|
Oct 22, 2026
|
50.00 | 50.00 | 45.70 | 47.00 | 47.00 | 651,369 |
|
Oct 21, 2026
|
42.20 | 50.00 | 42.20 | 48.40 | 48.40 | 2,338,295 |
|
Oct 20, 2026
|
42.70 | 43.00 | 40.10 | 42.20 | 42.20 | 577,729 |
|
Oct 19, 2026
|
42.60 | 43.60 | 42.10 | 42.70 | 42.70 | 483,731 |
|
Oct 16, 2026
|
44.50 | 45.80 | 43.60 | 43.90 | 43.90 | 213,238 |
|
Oct 15, 2026
|
46.10 | 46.40 | 44.00 | 44.50 | 44.50 | 143,132 |
|
Oct 14, 2026
|
46.00 | 47.20 | 45.60 | 46.10 | 46.10 | 460,376 |
|
Oct 13, 2026
|
46.70 | 48.30 | 46.10 | 47.20 | 47.20 | 173,584 |
|
Oct 12, 2026
|
49.90 | 49.90 | 45.90 | 47.20 | 47.20 | 171,117 |
|
Oct 9, 2026
|
49.90 | 49.90 | 46.30 | 46.80 | 46.80 | 242,449 |
|
Oct 8, 2026
|
50.30 | 50.20 | 47.50 | 48.10 | 48.10 | 303,245 |
|
Oct 7, 2026
|
51.60 | 52.00 | 49.40 | 50.30 | 50.30 | 420,641 |
|
Oct 6, 2026
|
55.60 | 55.60 | 50.80 | 51.60 | 51.60 | 681,596 |
|
Oct 5, 2026
|
53.00 | 54.30 | 52.30 | 53.20 | 53.20 | 244,423 |
|
Oct 1, 2026
|
54.40 | 54.40 | 52.10 | 52.70 | 52.70 | 161,145 |
|
Sep 30, 2026
|
54.30 | 55.10 | 53.50 | 54.40 | 54.40 | 143,759 |
|
Sep 29, 2026
|
54.60 | 55.00 | 51.10 | 54.30 | 54.30 | 192,716 |
|
Sep 28, 2026
|
54.00 | 54.70 | 52.60 | 54.00 | 54.00 | 293,230 |
|
Sep 24, 2026
|
59.00 | 59.00 | 52.00 | 52.60 | 52.60 | 1,849,573 |
|
Sep 23, 2026
|
61.20 | 61.90 | 56.80 | 59.90 | 59.90 | 1,361,995 |
|
Sep 22, 2026
|
66.00 | 66.00 | 60.50 | 61.00 | 61.00 | 1,367,468 |
|
Sep 17, 2026
|
65.40 | 70.90 | 65.00 | 65.80 | 65.80 | 1,269,059 |
|
Sep 16, 2026
|
71.50 | 74.00 | 63.30 | 65.40 | 65.40 | 1,653,166 |
|
Sep 15, 2026
|
69.80 | 76.50 | 67.00 | 71.90 | 71.90 | 3,815,624 |
|
Sep 14, 2026
|
56.60 | 67.20 | 56.60 | 65.50 | 65.50 | 2,871,877 |
|
Sep 10, 2026
|
48.00 | 58.00 | 47.30 | 56.60 | 56.60 | 4,369,229 |
|
Sep 9, 2026
|
51.00 | 51.00 | 47.00 | 48.00 | 48.00 | 640,786 |
|
Sep 8, 2026
|
45.00 | 50.30 | 45.00 | 49.50 | 49.50 | 1,618,333 |
|
Sep 7, 2026
|
42.50 | 45.70 | 42.50 | 45.00 | 45.00 | 653,719 |
|
Sep 4, 2026
|
41.00 | 43.80 | 40.00 | 42.50 | 42.50 | 272,462 |
|
Sep 3, 2026
|
38.50 | 42.30 | 38.40 | 41.40 | 41.40 | 2,071,639 |
|
Sep 2, 2026
|
47.40 | 47.10 | 45.30 | 45.70 | 45.70 | 579,028 |
|
Sep 1, 2026
|
48.10 | 49.50 | 47.00 | 47.40 | 47.40 | 407,043 |
|
Aug 31, 2026
|
47.70 | 48.60 | 47.00 | 48.10 | 48.10 | 364,312 |
|
Aug 28, 2026
|
48.00 | 48.10 | 47.00 | 47.70 | 47.70 | 262,584 |
|
Aug 27, 2026
|
48.20 | 50.10 | 47.20 | 48.30 | 48.30 | 638,551 |
|
Aug 26, 2026
|
49.90 | 49.20 | 47.30 | 48.20 | 48.20 | 531,503 |
|
Aug 25, 2026
|
49.90 | 50.20 | 49.50 | 49.90 | 49.90 | 91,955 |
|
Aug 24, 2026
|
50.90 | 50.80 | 48.80 | 49.90 | 49.90 | 560,069 |
|
Aug 21, 2026
|
50.90 | 51.40 | 50.30 | 50.90 | 50.90 | 83,045 |
|
Aug 20, 2026
|
52.30 | 52.50 | 50.60 | 50.90 | 50.90 | 275,081 |
|
Aug 19, 2026
|
51.80 | 53.10 | 51.80 | 52.30 | 52.30 | 153,856 |
|
Aug 18, 2026
|
51.00 | 53.50 | 51.00 | 51.80 | 51.80 | 578,824 |
|
Aug 17, 2026
|
53.80 | 53.80 | 51.80 | 52.30 | 52.30 | 571,301 |
|
Aug 14, 2026
|
54.00 | 54.40 | 53.00 | 53.80 | 53.80 | 168,142 |
|
Aug 13, 2026
|
53.00 | 54.50 | 53.00 | 54.00 | 54.00 | 248,986 |
|
Aug 12, 2026
|
55.30 | 55.30 | 53.00 | 53.60 | 53.60 | 547,054 |
|
Aug 11, 2026
|
56.30 | 56.30 | 54.20 | 55.30 | 55.30 | 520,128 |
|
Aug 10, 2026
|
59.50 | 60.40 | 55.40 | 56.30 | 56.30 | 855,638 |
|
Aug 7, 2026
|
57.90 | 60.90 | 57.90 | 59.50 | 59.50 | 335,611 |
|
Aug 6, 2026
|
60.80 | 63.60 | 57.40 | 57.90 | 57.90 | 756,253 |
|
Aug 5, 2026
|
58.00 | 66.20 | 58.00 | 60.80 | 60.80 | 1,944,228 |
|
Aug 4, 2026
|
60.00 | 61.20 | 56.60 | 58.00 | 58.00 | 780,633 |
|
Aug 3, 2026
|
51.80 | 63.00 | 51.80 | 58.80 | 58.80 | 4,450,401 |
|
Jul 31, 2026
|
52.00 | 53.70 | 51.40 | 51.80 | 51.80 | 194,917 |
|
Jul 30, 2026
|
53.80 | 53.80 | 51.40 | 52.00 | 52.00 | 446,845 |
|
Jul 29, 2026
|
56.00 | 56.00 | 52.30 | 53.80 | 53.80 | 1,232,778 |
|
Jul 28, 2026
|
57.90 | 57.90 | 56.30 | 56.90 | 56.90 | 360,698 |
|
Jul 27, 2026
|
60.00 | 61.10 | 56.40 | 57.90 | 57.90 | 840,176 |
|
Jul 24, 2026
|
62.00 | 62.00 | 60.50 | 61.40 | 61.40 | 469,461 |
|
Jul 22, 2026
|
67.20 | 67.20 | 63.00 | 63.50 | 63.50 | 627,503 |
|
Jul 21, 2026
|
67.40 | 67.40 | 63.30 | 65.60 | 65.60 | 902,158 |
|
Jul 20, 2026
|
67.20 | 68.20 | 64.70 | 67.40 | 67.40 | 389,087 |
|
Jul 17, 2026
|
67.00 | 67.20 | 64.90 | 66.50 | 66.50 | 290,407 |
|
Jul 16, 2026
|
69.00 | 70.00 | 66.80 | 67.90 | 67.90 | 893,520 |
|
Jul 15, 2026
|
67.80 | 74.90 | 65.80 | 73.40 | 73.40 | 1,425,484 |
|
Jul 14, 2026
|
68.00 | 69.00 | 61.90 | 65.10 | 65.10 | 1,695,472 |
|
Jul 13, 2026
|
69.30 | 69.30 | 65.00 | 67.20 | 67.20 | 1,342,535 |
|
Jul 10, 2026
|
75.70 | 75.70 | 72.00 | 72.30 | 72.30 | 715,246 |
|
Jul 9, 2026
|
82.00 | 82.00 | 75.50 | 75.70 | 75.70 | 1,494,505 |
|
Jul 8, 2026
|
84.00 | 84.80 | 77.00 | 77.70 | 77.70 | 2,105,198 |
|
Jul 7, 2026
|
90.50 | 106.10 | 85.80 | 87.50 | 87.50 | 4,525,130 |
|
Jul 6, 2026
|
89.00 | 97.00 | 75.00 | 94.30 | 94.30 | 16,393,955 |
|
Jul 3, 2026
|
156.40 | 156.40 | 66.20 | 69.00 | 69.00 | 12,057,553 |
|
Jul 2, 2026
|
235.00 | 242.50 | 231.80 | 240.60 | 240.60 | 154,178 |
|
Jul 1, 2026
|
238.00 | 246.00 | 238.00 | 243.60 | 243.60 | 308,591 |
|
Jun 30, 2026
|
235.80 | 241.60 | 229.90 | 238.00 | 238.00 | 264,878 |
|
Jun 29, 2026
|
223.00 | 240.00 | 223.00 | 235.80 | 235.80 | 288,972 |
|
Jun 26, 2026
|
241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
|
Jun 25, 2026
|
253.40 | 253.40 | 238.00 | 241.50 | 241.50 | 205,775 |
|
Jun 24, 2026
|
249.90 | 256.00 | 245.40 | 253.40 | 253.40 | 132,322 |
|
Jun 23, 2026
|
256.20 | 256.30 | 242.00 | 249.90 | 249.90 | 823,676 |
|
Jun 22, 2026
|
265.00 | 265.00 | 256.20 | 261.40 | 261.40 | 292,291 |
|
Jun 19, 2026
|
274.90 | 274.90 | 254.20 | 254.80 | 254.80 | 512,556 |
|
Jun 18, 2026
|
268.20 | 280.00 | 260.40 | 274.90 | 274.90 | 313,830 |
|
Jun 17, 2026
|
293.10 | 293.10 | 267.00 | 268.20 | 268.20 | 973,153 |
|
Jun 16, 2026
|
303.00 | 320.00 | 302.80 | 305.70 | 305.70 | 851,257 |
|
Jun 15, 2026
|
280.00 | 304.80 | 280.00 | 291.30 | 291.30 | 706,862 |
|
Jun 12, 2026
|
267.20 | 279.30 | 267.20 | 277.20 | 277.20 | 68,820 |
|
Jun 11, 2026
|
269.50 | 279.50 | 263.50 | 267.20 | 267.20 | 215,998 |
|
Jun 10, 2026
|
275.00 | 275.90 | 254.30 | 269.50 | 269.50 | 605,177 |
|
Jun 9, 2026
|
278.90 | 291.20 | 273.90 | 275.00 | 275.00 | 955,366 |
|
Jun 8, 2026
|
263.00 | 279.00 | 256.00 | 265.80 | 265.80 | 333,499 |
|
Jun 5, 2026
|
278.00 | 300.00 | 273.90 | 283.80 | 283.80 | 481,222 |
|
Jun 4, 2026
|
274.00 | 274.30 | 255.10 | 265.10 | 265.10 | 334,380 |
|
Jun 3, 2026
|
268.00 | 279.70 | 268.00 | 273.30 | 273.30 | 1,069,508 |
|
Jun 2, 2026
|
250.00 | 258.60 | 242.70 | 248.40 | 248.40 | 593,514 |
|
Jun 1, 2026
|
264.50 | 264.50 | 223.40 | 238.90 | 238.90 | 630,270 |
|
May 29, 2026
|
280.00 | 282.00 | 270.00 | 272.50 | 272.50 | 388,111 |
|
May 28, 2026
|
228.90 | 267.00 | 218.90 | 264.00 | 264.00 | 1,242,487 |
|
May 27, 2026
|
219.10 | 225.00 | 213.60 | 220.60 | 220.60 | 70,754 |
|
May 26, 2026
|
215.40 | 223.00 | 213.70 | 219.10 | 219.10 | 97,460 |
|
May 25, 2026
|
213.40 | 225.00 | 213.40 | 215.40 | 215.40 | 106,968 |
|
May 20, 2026
|
222.00 | 222.00 | 210.00 | 213.40 | 213.40 | 122,126 |
|
May 19, 2026
|
222.00 | 223.30 | 211.60 | 218.50 | 218.50 | 44,388 |
|
May 18, 2026
|
214.30 | 226.00 | 207.00 | 221.90 | 221.90 | 283,523 |
|
May 15, 2026
|
212.60 | 217.80 | 211.00 | 214.30 | 214.30 | 60,576 |
|
May 14, 2026
|
212.50 | 219.90 | 202.10 | 212.60 | 212.60 | 136,377 |
|
May 13, 2026
|
222.90 | 222.90 | 206.10 | 212.50 | 212.50 | 274,851 |
|
May 12, 2026
|
233.40 | 227.50 | 220.00 | 222.90 | 222.90 | 248,453 |
|
May 11, 2026
|
236.00 | 236.00 | 228.50 | 233.40 | 233.40 | 189,943 |
|
May 8, 2026
|
235.00 | 235.90 | 225.00 | 230.00 | 230.00 | 70,994 |
|
May 7, 2026
|
222.20 | 235.90 | 218.00 | 235.00 | 235.00 | 598,658 |
|
May 6, 2026
|
207.40 | 214.00 | 207.40 | 210.10 | 210.10 | 113,808 |
|
May 5, 2026
|
206.00 | 209.40 | 200.40 | 206.80 | 206.80 | 55,241 |
|
May 4, 2026
|
200.00 | 209.10 | 200.00 | 206.20 | 206.20 | 319,117 |
|
May 1, 2026
|
193.20 | 200.20 | 193.20 | 198.90 | 198.90 | 39,089 |
|
Apr 30, 2026
|
198.80 | 198.80 | 191.00 | 193.20 | 193.20 | 119,498 |
|
Apr 29, 2026
|
203.60 | 206.40 | 197.70 | 198.80 | 198.80 | 141,105 |
|
Apr 28, 2026
|
209.60 | 209.60 | 200.40 | 203.60 | 203.60 | 43,350 |
|
Apr 27, 2026
|
202.00 | 206.50 | 201.30 | 203.40 | 203.40 | 38,013 |
|
Apr 24, 2026
|
205.20 | 208.00 | 199.40 | 202.00 | 202.00 | 59,697 |
|
Apr 23, 2026
|
213.00 | 225.00 | 200.00 | 205.20 | 205.20 | 428,791 |
|
Apr 20, 2026
|
210.00 | 215.40 | 198.60 | 212.70 | 212.70 | 202,420 |
|
Apr 17, 2026
|
211.50 | 213.10 | 205.50 | 208.00 | 208.00 | 56,362 |
|
Apr 16, 2026
|
210.00 | 220.30 | 202.70 | 211.40 | 211.40 | 321,071 |
|
Apr 15, 2026
|
197.20 | 208.00 | 183.60 | 206.60 | 206.60 | 310,937 |
|
Apr 14, 2026
|
193.50 | 203.10 | 193.50 | 197.20 | 197.20 | 155,860 |
|
Apr 13, 2026
|
190.00 | 199.00 | 186.00 | 193.50 | 193.50 | 142,340 |
|
Apr 10, 2026
|
196.00 | 196.00 | 188.20 | 192.80 | 192.80 | 22,023 |
|
Apr 9, 2026
|
192.50 | 198.20 | 191.20 | 194.10 | 194.10 | 114,678 |
|
Apr 6, 2026
|
192.60 | 196.00 | 188.60 | 192.50 | 192.50 | 29,385 |
|
Apr 3, 2026
|
184.10 | 193.90 | 184.10 | 192.60 | 192.60 | 113,791 |
|
Mar 31, 2026
|
185.00 | 186.40 | 180.70 | 184.10 | 184.10 | 122,490 |
|
Mar 30, 2026
|
184.20 | 188.60 | 183.00 | 185.70 | 185.70 | 84,913 |
|
Mar 27, 2026
|
188.40 | 188.40 | 184.40 | 185.20 | 185.20 | 77,475 |
|
Mar 26, 2026
|
191.40 | 193.40 | 185.00 | 188.40 | 188.40 | 273,993 |
|
Mar 25, 2026
|
191.50 | 195.00 | 187.90 | 191.40 | 191.40 | 126,807 |
|
Mar 24, 2026
|
198.70 | 198.70 | 187.00 | 191.50 | 191.50 | 442,521 |
|
Mar 23, 2026
|
193.70 | 200.10 | 188.00 | 198.70 | 198.70 | 526,609 |
|
Mar 20, 2026
|
192.00 | 195.00 | 185.00 | 193.70 | 193.70 | 416,512 |
|
Mar 19, 2026
|
222.00 | 233.00 | 191.00 | 194.10 | 194.10 | 854,409 |
|
Mar 18, 2026
|
239.00 | 239.00 | 218.00 | 218.70 | 218.70 | 261,996 |
|
Mar 17, 2026
|
218.30 | 231.20 | 218.30 | 228.00 | 228.00 | 249,252 |
|
Mar 16, 2026
|
220.80 | 223.70 | 212.00 | 218.30 | 218.30 | 101,492 |
|
Mar 13, 2026
|
218.00 | 225.30 | 218.00 | 220.80 | 220.80 | 32,637 |
|
Mar 12, 2026
|
228.40 | 228.40 | 216.70 | 222.40 | 222.40 | 177,657 |
|
Mar 11, 2026
|
228.00 | 231.50 | 222.00 | 228.40 | 228.40 | 159,378 |
|
Mar 10, 2026
|
225.90 | 230.80 | 224.60 | 228.00 | 228.00 | 184,387 |
|
Mar 9, 2026
|
235.00 | 235.00 | 224.00 | 225.90 | 225.90 | 232,910 |
|
Mar 6, 2026
|
236.00 | 246.90 | 236.00 | 242.10 | 242.10 | 364,558 |
|
Mar 5, 2026
|
210.30 | 240.00 | 219.80 | 236.00 | 236.00 | 490,165 |
|
Mar 4, 2026
|
205.90 | 217.10 | 205.90 | 210.30 | 210.30 | 150,897 |
|
Mar 2, 2026
|
202.00 | 216.00 | 202.00 | 205.90 | 205.90 | 153,371 |
|
Feb 27, 2026
|
197.00 | 203.60 | 197.00 | 199.50 | 199.50 | 57,718 |
|
Feb 26, 2026
|
204.10 | 206.20 | 197.00 | 197.00 | 197.00 | 371,327 |
|
Feb 25, 2026
|
210.40 | 210.40 | 202.40 | 204.10 | 204.10 | 151,979 |
|
Feb 24, 2026
|
218.50 | 218.50 | 206.30 | 210.40 | 210.40 | 188,838 |
|
Feb 23, 2026
|
225.90 | 225.90 | 214.00 | 218.50 | 218.50 | 186,467 |
|
Feb 20, 2026
|
226.60 | 230.30 | 224.50 | 225.90 | 225.90 | 72,610 |
|
Feb 19, 2026
|
225.60 | 229.60 | 217.40 | 226.60 | 226.60 | 412,715 |
|
Feb 18, 2026
|
228.60 | 228.60 | 223.30 | 225.60 | 225.60 | 47,813 |
|
Feb 17, 2026
|
230.90 | 232.00 | 227.00 | 228.60 | 228.60 | 12,256 |
|
Feb 16, 2026
|
228.50 | 234.60 | 224.90 | 230.90 | 230.90 | 124,362 |
|
Feb 13, 2026
|
222.00 | 224.50 | 216.90 | 221.30 | 221.30 | 57,151 |
|
Feb 12, 2026
|
217.20 | 223.20 | 211.90 | 221.40 | 221.40 | 201,726 |
|
Feb 11, 2026
|
226.40 | 227.40 | 216.50 | 217.20 | 217.20 | 210,988 |
|
Feb 10, 2026
|
221.90 | 231.10 | 221.90 | 226.40 | 226.40 | 185,661 |
|
Feb 9, 2026
|
225.00 | 233.50 | 217.80 | 221.90 | 221.90 | 557,616 |
|
Feb 6, 2026
|
196.00 | 215.80 | 196.00 | 212.50 | 212.50 | 510,177 |
|
Feb 5, 2026
|
222.30 | 228.30 | 196.00 | 196.00 | 196.00 | 1,047,110 |
|
Feb 4, 2026
|
232.10 | 232.30 | 219.60 | 222.30 | 222.30 | 638,795 |
|
Feb 3, 2026
|
239.00 | 239.00 | 227.20 | 232.10 | 232.10 | 555,970 |
|
Feb 2, 2026
|
235.20 | 235.90 | 230.00 | 235.00 | 235.00 | 184,614 |
|
Jan 30, 2026
|
240.60 | 244.30 | 236.70 | 237.00 | 237.00 | 109,225 |
|
Jan 29, 2026
|
243.50 | 249.00 | 233.80 | 236.20 | 236.20 | 393,815 |
|
Jan 28, 2026
|
240.00 | 247.80 | 240.00 | 244.20 | 244.20 | 183,975 |
|
Jan 27, 2026
|
245.50 | 251.00 | 235.00 | 237.00 | 237.00 | 393,505 |
|
Jan 26, 2026
|
261.00 | 275.00 | 243.10 | 245.70 | 245.70 | 508,891 |
|
Jan 23, 2026
|
270.00 | 273.20 | 266.00 | 267.30 | 267.30 | 75,614 |
|
Jan 22, 2026
|
267.20 | 273.90 | 265.00 | 270.00 | 270.00 | 169,238 |
|
Jan 21, 2026
|
280.30 | 286.80 | 269.00 | 270.20 | 270.20 | 192,551 |
|
Jan 20, 2026
|
276.00 | 286.70 | 268.70 | 280.30 | 280.30 | 293,607 |
|
Jan 19, 2026
|
286.70 | 286.70 | 272.00 | 276.00 | 276.00 | 340,033 |
|
Jan 16, 2026
|
304.00 | 304.00 | 281.50 | 286.70 | 286.70 | 228,293 |
|
Jan 15, 2026
|
309.80 | 315.00 | 300.30 | 304.40 | 304.40 | 163,935 |
|
Jan 14, 2026
|
321.30 | 321.30 | 306.40 | 308.90 | 308.90 | 215,911 |
|
Jan 13, 2026
|
320.00 | 320.00 | 312.00 | 319.40 | 319.40 | 382,253 |
|
Jan 12, 2026
|
308.80 | 315.90 | 303.00 | 310.10 | 310.10 | 273,309 |
|
Jan 9, 2026
|
296.40 | 310.30 | 296.40 | 308.80 | 308.80 | 86,473 |
|
Jan 8, 2026
|
305.00 | 307.90 | 295.00 | 296.40 | 296.40 | 226,715 |
|
Jan 7, 2026
|
329.90 | 330.10 | 300.30 | 305.00 | 305.00 | 761,302 |
|
Jan 6, 2026
|
297.70 | 323.00 | 297.70 | 320.50 | 320.50 | 678,760 |
|
Jan 5, 2026
|
288.20 | 300.00 | 288.00 | 297.70 | 297.70 | 432,581 |
|
Jan 1, 2026
|
281.10 | 289.90 | 276.10 | 288.20 | 288.20 | 142,103 |
|
Dec 31, 2025
|
275.00 | 290.00 | 271.00 | 281.10 | 281.10 | 564,982 |
|
Dec 30, 2025
|
253.60 | 277.20 | 246.20 | 275.00 | 275.00 | 671,608 |
|
Dec 29, 2025
|
251.20 | 252.50 | 247.00 | 250.90 | 250.90 | 190,531 |
|
Dec 25, 2025
|
247.80 | 259.00 | 247.80 | 250.30 | 250.30 | 367,970 |
|
Dec 24, 2025
|
246.70 | 248.60 | 242.00 | 247.20 | 247.20 | 242,611 |
|
Dec 23, 2025
|
241.60 | 247.00 | 237.80 | 241.40 | 241.40 | 266,923 |
|
Dec 22, 2025
|
255.00 | 255.00 | 240.00 | 241.60 | 241.60 | 445,833 |
|
Dec 18, 2025
|
256.00 | 262.50 | 245.60 | 252.80 | 252.80 | 738,762 |
|
Dec 17, 2025
|
242.60 | 266.00 | 240.50 | 263.00 | 263.00 | 695,401 |
|
Dec 16, 2025
|
233.00 | 242.60 | 232.00 | 238.40 | 238.40 | 198,498 |
|
Dec 15, 2025
|
245.90 | 248.20 | 235.00 | 238.70 | 238.70 | 280,203 |
|
Dec 11, 2025
|
250.00 | 253.80 | 249.20 | 250.60 | 250.60 | 155,743 |
|
Dec 10, 2025
|
246.00 | 258.00 | 246.00 | 253.80 | 253.80 | 329,700 |
|
Dec 9, 2025
|
258.90 | 265.00 | 247.10 | 256.30 | 256.30 | 470,945 |
|
Dec 8, 2025
|
271.00 | 271.00 | 252.00 | 258.90 | 258.90 | 420,178 |
|
Dec 4, 2025
|
277.20 | 284.30 | 265.00 | 268.30 | 268.30 | 885,851 |
|
Dec 3, 2025
|
284.20 | 292.10 | 280.00 | 280.70 | 280.70 | 1,017,579 |
|
Dec 2, 2025
|
296.60 | 300.30 | 285.20 | 291.30 | 291.30 | 600,618 |
|
Dec 1, 2025
|
293.00 | 306.90 | 284.80 | 304.40 | 304.40 | 827,118 |
|
Nov 27, 2025
|
295.00 | 295.40 | 276.60 | 277.20 | 277.20 | 812,038 |
|
Nov 26, 2025
|
379.40 | 392.30 | 287.60 | 288.00 | 288.00 | 2,260,553 |
|
Nov 25, 2025
|
379.40 | 386.80 | 372.70 | 379.00 | 379.00 | 123,420 |
|
Nov 24, 2025
|
370.70 | 387.00 | 370.70 | 379.40 | 379.40 | 288,316 |
|
Nov 20, 2025
|
395.90 | 401.90 | 382.40 | 390.00 | 390.00 | 350,018 |
|
Nov 19, 2025
|
385.90 | 397.50 | 376.90 | 395.90 | 395.90 | 131,311 |
|
Nov 18, 2025
|
405.00 | 409.60 | 380.00 | 385.90 | 385.90 | 328,894 |
|
Nov 17, 2025
|
423.80 | 435.00 | 412.00 | 416.90 | 416.90 | 117,008 |
|
Nov 13, 2025
|
461.60 | 462.00 | 439.00 | 445.00 | 445.00 | 218,865 |
|
Nov 12, 2025
|
469.40 | 469.40 | 459.30 | 461.60 | 461.60 | 162,569 |
|
Nov 11, 2025
|
465.90 | 475.70 | 465.90 | 469.40 | 469.40 | 119,475 |
|
Nov 10, 2025
|
484.10 | 487.00 | 465.50 | 465.90 | 465.90 | 246,335 |
|
Nov 6, 2025
|
511.50 | 524.40 | 494.50 | 510.00 | 510.00 | 501,571 |
|
Nov 5, 2025
|
505.00 | 520.00 | 490.80 | 511.50 | 511.50 | 335,003 |
|
Nov 4, 2025
|
534.20 | 534.20 | 534.20 | 534.20 | 534.20 | - |
|
Nov 3, 2025
|
520.00 | 546.10 | 518.00 | 534.20 | 534.20 | 177,838 |
|
Oct 30, 2025
|
521.80 | 521.80 | 509.40 | 510.90 | 510.90 | 112,622 |
