IOB - Delayed Quote USD
Aon plc (0XHL.IL)
299.12
+1.41
+(0.47%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in USD 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 9, 2025 | 357.09 | 357.10 | 354.59 | 354.59 | 354.59 | 199 |
May 8, 2025 | 359.41 | 361.16 | 359.31 | 361.16 | 361.16 | 2,416 |
May 7, 2025 | 360.08 | 361.22 | 357.85 | 359.62 | 359.62 | 234 |
May 6, 2025 | 355.73 | 359.65 | 353.56 | 357.89 | 357.89 | 354 |
May 2, 2025 | 358.96 | 360.00 | 352.33 | 355.31 | 355.31 | 138 |
May 1, 2025 | 0.745 Dividend | |||||
May 1, 2025 | 351.18 | 355.53 | 351.18 | 353.41 | 353.41 | 997 |
Apr 30, 2025 | 349.25 | 352.80 | 346.08 | 352.80 | 352.05 | 266 |
Apr 29, 2025 | 340.03 | 349.59 | 340.03 | 349.42 | 348.68 | 2,888 |
Apr 28, 2025 | 338.19 | 345.36 | 338.19 | 344.67 | 343.95 | 2,718 |
Apr 25, 2025 | 343.25 | 346.27 | 324.48 | 332.99 | 332.29 | 8,448 |
Apr 24, 2025 | 363.64 | 367.83 | 363.64 | 366.14 | 365.37 | 182 |
Apr 23, 2025 | 370.36 | 371.11 | 367.32 | 368.03 | 367.25 | 516 |
Apr 22, 2025 | 360.95 | 365.36 | 358.06 | 363.33 | 362.56 | 268 |
Apr 17, 2025 | 375.32 | 375.32 | 365.33 | 370.38 | 369.60 | 195 |
Apr 16, 2025 | 382.27 | 382.27 | 373.31 | 373.31 | 372.52 | 109 |
Apr 15, 2025 | 383.00 | 386.67 | 380.99 | 381.71 | 380.90 | 117 |
Apr 14, 2025 | 379.99 | 385.76 | 377.05 | 385.61 | 384.80 | 385 |
Apr 11, 2025 | 366.86 | 371.77 | 366.86 | 370.38 | 369.60 | 49 |
Apr 10, 2025 | 371.20 | 373.92 | 363.07 | 363.07 | 362.30 | 1,042 |
Apr 9, 2025 | 355.22 | 367.98 | 352.44 | 367.98 | 367.20 | 466 |
Apr 8, 2025 | 373.67 | 376.22 | 363.95 | 363.95 | 363.18 | 622 |
Apr 7, 2025 | 371.29 | 371.29 | 360.10 | 362.44 | 361.67 | 545 |
Apr 4, 2025 | 389.69 | 394.97 | 377.78 | 377.78 | 376.98 | 367 |
Apr 3, 2025 | 391.38 | 401.07 | 391.38 | 396.98 | 396.14 | 815 |
Apr 2, 2025 | 395.68 | 398.19 | 390.93 | 395.10 | 394.27 | 254 |
Apr 1, 2025 | 399.79 | 401.33 | 396.02 | 399.42 | 398.58 | 727 |
Mar 31, 2025 | 397.00 | 398.99 | 394.54 | 397.13 | 396.29 | 1,778 |
Mar 28, 2025 | 399.84 | 399.84 | 394.00 | 394.70 | 393.87 | 286 |
Mar 27, 2025 | 397.56 | 399.00 | 395.36 | 398.68 | 397.84 | 254 |
Mar 26, 2025 | 397.49 | 399.28 | 395.75 | 395.84 | 395.00 | 227 |
Mar 25, 2025 | 393.77 | 398.43 | 391.98 | 395.35 | 394.52 | 493 |
Mar 24, 2025 | 393.43 | 394.74 | 390.56 | 394.74 | 393.91 | 874 |
Mar 21, 2025 | 392.51 | 394.11 | 388.64 | 390.52 | 389.70 | 265 |
Mar 20, 2025 | 390.98 | 394.47 | 388.58 | 394.36 | 393.53 | 406 |
Mar 19, 2025 | 389.79 | 391.22 | 388.00 | 390.70 | 389.87 | 706 |
Mar 18, 2025 | 389.54 | 391.67 | 388.49 | 388.49 | 387.67 | 622 |
Mar 17, 2025 | 396.31 | 398.00 | 387.32 | 390.99 | 390.16 | 712 |
Mar 14, 2025 | 394.15 | 397.45 | 393.45 | 397.45 | 396.61 | 398 |
Mar 13, 2025 | 401.24 | 401.24 | 393.20 | 393.73 | 392.90 | 1,320 |
Mar 12, 2025 | 399.75 | 399.75 | 393.44 | 398.10 | 397.26 | 986 |
Mar 11, 2025 | 400.00 | 401.16 | 395.64 | 398.19 | 397.35 | 638 |
Mar 10, 2025 | 403.96 | 405.46 | 397.26 | 397.26 | 396.42 | 439 |
Mar 7, 2025 | 401.01 | 403.03 | 398.95 | 399.40 | 398.56 | 763 |
Mar 6, 2025 | 401.17 | 403.68 | 399.54 | 401.25 | 400.40 | 787 |
Mar 5, 2025 | 400.35 | 406.95 | 396.21 | 405.28 | 404.42 | 1,454 |
Mar 4, 2025 | 410.40 | 412.32 | 404.69 | 405.33 | 404.47 | 383 |
Mar 3, 2025 | 412.00 | 412.59 | 408.19 | 411.30 | 410.43 | 366 |
Feb 28, 2025 | 407.00 | 407.13 | 400.48 | 403.61 | 402.76 | 1,152 |
Feb 27, 2025 | 399.81 | 407.63 | 398.56 | 405.78 | 404.92 | 3,298 |
Feb 26, 2025 | 397.56 | 399.03 | 392.20 | 397.30 | 396.46 | 507 |
Feb 25, 2025 | 394.58 | 396.37 | 391.68 | 393.58 | 392.75 | 1,745 |
Feb 24, 2025 | 390.79 | 396.12 | 388.24 | 392.61 | 391.78 | 1,689 |
Feb 21, 2025 | 391.81 | 393.67 | 389.58 | 393.67 | 392.84 | 395 |
Feb 20, 2025 | 393.64 | 394.61 | 390.76 | 392.34 | 391.51 | 3,352 |
Feb 19, 2025 | 390.53 | 394.49 | 390.53 | 392.84 | 392.01 | 231 |
Feb 18, 2025 | 386.74 | 392.45 | 385.41 | 387.80 | 386.98 | 558 |
Feb 17, 2025 | 389.32 | 389.32 | 389.32 | 389.32 | 388.50 | - |
Feb 14, 2025 | 390.49 | 391.04 | 387.76 | 389.32 | 388.50 | 631 |
Feb 13, 2025 | 386.78 | 389.19 | 385.87 | 388.32 | 387.50 | 559 |
Feb 12, 2025 | 378.93 | 385.54 | 378.93 | 384.07 | 383.26 | 782 |
Feb 11, 2025 | 386.78 | 386.89 | 381.85 | 383.56 | 382.75 | 2,353 |
Feb 10, 2025 | 385.11 | 387.30 | 383.13 | 384.10 | 383.29 | 141 |
Feb 7, 2025 | 384.57 | 387.36 | 383.54 | 386.51 | 385.69 | 713 |
Feb 6, 2025 | 385.14 | 385.42 | 383.02 | 385.00 | 384.19 | 465 |
Feb 5, 2025 | 380.95 | 381.64 | 377.29 | 381.15 | 380.35 | 2,011 |
Feb 4, 2025 | 373.30 | 379.04 | 373.30 | 377.64 | 376.84 | 1,707 |
Feb 3, 2025 | 0.675 Dividend | |||||
Feb 3, 2025 | 370.08 | 373.08 | 365.56 | 368.47 | 367.69 | 1,169 |
Jan 31, 2025 | 382.00 | 382.00 | 368.20 | 370.94 | 369.48 | 472 |
Jan 30, 2025 | 368.64 | 372.09 | 366.67 | 371.60 | 370.14 | 1,579 |
Jan 29, 2025 | 371.14 | 372.06 | 368.13 | 368.63 | 367.18 | 235 |
Jan 28, 2025 | 376.59 | 378.02 | 370.84 | 371.29 | 369.83 | 1,323 |
Jan 27, 2025 | 371.45 | 369.88 | 369.88 | 369.88 | 368.43 | 348 |
Jan 24, 2025 | 366.55 | 368.44 | 362.16 | 368.44 | 366.99 | 248 |
Jan 23, 2025 | 370.95 | 370.95 | 361.37 | 362.06 | 360.64 | 401 |
Jan 22, 2025 | 366.49 | 370.16 | 365.27 | 368.57 | 367.12 | 320 |
Jan 21, 2025 | 368.00 | 369.28 | 364.70 | 368.10 | 366.65 | 207 |
Jan 20, 2025 | 367.42 | 367.42 | 367.42 | 367.42 | 365.98 | - |
Jan 17, 2025 | 368.40 | 369.10 | 365.55 | 367.42 | 365.98 | 316 |
Jan 16, 2025 | 361.72 | 366.45 | 361.44 | 363.91 | 362.48 | 226 |
Jan 15, 2025 | 366.40 | 366.63 | 362.50 | 362.50 | 361.08 | 237 |
Jan 14, 2025 | 356.77 | 361.46 | 354.09 | 361.46 | 360.04 | 356 |
Jan 13, 2025 | 348.53 | 353.33 | 347.66 | 348.09 | 346.72 | 490 |
Jan 10, 2025 | 348.04 | 353.18 | 348.04 | 352.65 | 351.26 | 264 |
Jan 9, 2025 | 352.62 | 352.62 | 352.62 | 352.62 | 351.24 | - |
Jan 8, 2025 | 350.04 | 353.72 | 349.50 | 352.62 | 351.24 | 357 |
Jan 7, 2025 | 349.75 | 350.20 | 346.00 | 346.00 | 344.64 | 68 |
Jan 6, 2025 | 355.00 | 355.70 | 352.06 | 354.52 | 353.13 | 143 |
Jan 3, 2025 | 355.05 | 357.42 | 354.11 | 354.23 | 352.84 | 155 |
Jan 2, 2025 | 361.91 | 361.91 | 356.46 | 358.30 | 356.89 | 553 |
Dec 31, 2024 | 358.15 | 359.56 | 358.15 | 358.32 | 356.91 | 16 |
Dec 30, 2024 | 360.25 | 360.25 | 354.05 | 354.28 | 352.89 | 96 |
Dec 27, 2024 | 361.61 | 362.15 | 358.16 | 360.04 | 358.63 | 181 |
Dec 24, 2024 | 359.82 | 361.61 | 356.45 | 361.61 | 360.19 | 884 |
Dec 23, 2024 | 355.10 | 358.46 | 354.93 | 357.26 | 355.86 | 161 |
Dec 20, 2024 | 356.48 | 359.69 | 351.67 | 354.71 | 353.32 | 342 |
Dec 19, 2024 | 355.88 | 355.88 | 351.84 | 354.26 | 352.87 | 32,519 |
Dec 18, 2024 | 360.70 | 360.70 | 356.15 | 356.15 | 354.75 | 497 |
Dec 17, 2024 | 356.96 | 361.06 | 356.19 | 357.95 | 356.54 | 1,657 |
Dec 16, 2024 | 359.87 | 363.66 | 359.87 | 361.49 | 360.07 | 348 |
Dec 13, 2024 | 363.39 | 363.39 | 358.83 | 359.58 | 358.17 | 318 |
Dec 12, 2024 | 363.68 | 365.88 | 362.55 | 363.22 | 361.79 | 238 |
Dec 11, 2024 | 360.16 | 362.78 | 359.09 | 362.01 | 360.59 | 1,914 |
Dec 10, 2024 | 367.50 | 367.50 | 359.95 | 360.24 | 358.83 | 166 |
Dec 9, 2024 | 374.95 | 376.45 | 368.60 | 370.14 | 368.69 | 716 |
Dec 6, 2024 | 380.00 | 381.22 | 377.07 | 378.48 | 376.99 | 149 |
Dec 5, 2024 | 380.21 | 383.01 | 378.74 | 379.55 | 378.06 | 746 |
Dec 4, 2024 | 385.29 | 386.07 | 382.70 | 384.51 | 383.00 | 118 |
Dec 3, 2024 | 388.89 | 389.96 | 383.89 | 386.68 | 385.17 | 1,376 |
Dec 2, 2024 | 392.00 | 392.00 | 386.15 | 387.98 | 386.46 | 670 |
Nov 29, 2024 | 392.47 | 394.76 | 390.80 | 391.99 | 390.45 | 1,217 |
Nov 28, 2024 | 393.57 | 393.57 | 393.57 | 393.57 | 392.02 | - |
Nov 27, 2024 | 391.20 | 395.42 | 388.69 | 393.57 | 392.02 | 713 |
Nov 26, 2024 | 391.85 | 392.26 | 383.40 | 388.47 | 386.94 | 1,517 |
Nov 25, 2024 | 388.06 | 390.32 | 385.14 | 389.68 | 388.15 | 434 |
Nov 22, 2024 | 383.28 | 386.98 | 382.57 | 385.71 | 384.20 | 522 |
Nov 21, 2024 | 381.98 | 383.18 | 378.65 | 382.91 | 381.41 | 96,196 |
Nov 20, 2024 | 383.90 | 383.90 | 375.89 | 377.19 | 375.71 | 944 |
Nov 19, 2024 | 375.04 | 381.53 | 375.00 | 378.21 | 376.72 | 1,792 |
Nov 18, 2024 | 377.00 | 380.22 | 376.24 | 379.79 | 378.30 | 759 |
Nov 15, 2024 | 377.63 | 382.31 | 377.63 | 378.96 | 377.47 | 711 |
Nov 14, 2024 | 387.23 | 387.23 | 377.38 | 377.95 | 376.47 | 6,048 |
Nov 13, 2024 | 384.55 | 387.29 | 381.68 | 386.42 | 384.90 | 203 |
Nov 12, 2024 | 385.69 | 385.76 | 382.73 | 383.35 | 381.84 | 650 |
Nov 11, 2024 | 382.98 | 388.23 | 382.98 | 384.38 | 382.87 | 3,546 |
Nov 8, 2024 | 382.03 | 386.54 | 382.03 | 384.98 | 383.47 | 2,275 |
Nov 7, 2024 | 380.51 | 381.84 | 378.89 | 379.23 | 377.74 | 400 |
Nov 6, 2024 | 379.81 | 383.10 | 375.25 | 378.04 | 376.56 | 3,095 |
Nov 5, 2024 | 364.17 | 368.58 | 363.17 | 366.95 | 365.51 | 364 |
Nov 4, 2024 | 364.42 | 367.39 | 362.17 | 365.22 | 363.79 | 30,406 |
Nov 1, 2024 | 0.675 Dividend | |||||
Nov 1, 2024 | 367.81 | 369.08 | 365.43 | 365.94 | 364.50 | 277 |
Oct 31, 2024 | 367.79 | 371.75 | 367.79 | 369.85 | 367.73 | 81 |
Oct 30, 2024 | 373.18 | 373.18 | 368.29 | 368.85 | 366.73 | 710 |
Oct 29, 2024 | 371.00 | 374.44 | 370.41 | 372.67 | 370.53 | 178 |
Oct 28, 2024 | 379.51 | 380.83 | 370.78 | 371.94 | 369.80 | 546 |
Oct 25, 2024 | 376.25 | 389.15 | 375.07 | 377.66 | 375.49 | 3,170 |
Oct 24, 2024 | 358.17 | 359.83 | 356.71 | 356.71 | 354.66 | 93 |
Oct 23, 2024 | 357.02 | 359.90 | 355.70 | 359.14 | 357.08 | 505 |
Oct 22, 2024 | 357.06 | 357.06 | 352.31 | 355.41 | 353.37 | 163 |
Oct 21, 2024 | 355.22 | 359.42 | 355.22 | 358.19 | 356.13 | 462 |
Oct 18, 2024 | 358.89 | 365.00 | 356.29 | 358.21 | 356.15 | 564 |
Oct 17, 2024 | 361.00 | 363.39 | 358.90 | 359.26 | 357.20 | 440 |
Oct 16, 2024 | 357.77 | 359.65 | 355.71 | 358.21 | 356.15 | 1,136 |
Oct 15, 2024 | 359.46 | 362.51 | 358.12 | 360.98 | 358.91 | 234 |
Oct 14, 2024 | 355.40 | 358.67 | 349.75 | 358.05 | 355.99 | 10 |
Oct 11, 2024 | 354.40 | 356.89 | 353.45 | 354.21 | 352.17 | 94 |
Oct 10, 2024 | 360.34 | 361.08 | 351.58 | 352.41 | 350.39 | 817 |
Oct 9, 2024 | 353.74 | 359.21 | 352.44 | 358.50 | 356.44 | 211 |
Oct 8, 2024 | 346.10 | 352.70 | 336.45 | 352.14 | 350.12 | 1,278 |
Oct 7, 2024 | 346.74 | 347.70 | 342.73 | 342.73 | 340.77 | 114 |
Oct 4, 2024 | 348.94 | 348.94 | 346.24 | 348.34 | 346.34 | 139 |
Oct 3, 2024 | 349.99 | 349.99 | 346.36 | 347.66 | 345.66 | 94 |
Oct 2, 2024 | 348.60 | 349.05 | 346.62 | 348.46 | 346.46 | 39 |
Oct 1, 2024 | 349.99 | 351.25 | 345.86 | 347.80 | 345.80 | 422 |
Sep 30, 2024 | 347.67 | 347.67 | 344.20 | 345.17 | 343.19 | 249 |
Sep 27, 2024 | 345.55 | 349.66 | 345.55 | 347.94 | 345.94 | 97 |
Sep 26, 2024 | 346.05 | 349.52 | 344.49 | 348.35 | 346.35 | 349 |
Sep 25, 2024 | 346.43 | 349.11 | 346.43 | 348.22 | 346.22 | 114 |
Sep 24, 2024 | 346.73 | 348.02 | 344.91 | 346.97 | 344.98 | 87 |
Sep 23, 2024 | 346.24 | 351.21 | 346.24 | 348.33 | 346.33 | 143 |
Sep 20, 2024 | 348.90 | 349.10 | 346.45 | 347.92 | 345.92 | 272 |
Sep 19, 2024 | 350.05 | 350.05 | 344.52 | 345.02 | 343.04 | 99 |
Sep 18, 2024 | 350.03 | 351.33 | 347.95 | 349.78 | 347.77 | 332 |
Sep 17, 2024 | 350.00 | 352.48 | 347.31 | 349.22 | 347.21 | 16 |
Sep 16, 2024 | 352.99 | 353.91 | 350.39 | 350.59 | 348.58 | 208 |
Sep 13, 2024 | 346.16 | 349.59 | 345.91 | 348.79 | 346.79 | 98 |
Sep 12, 2024 | 345.01 | 348.32 | 343.87 | 348.32 | 346.32 | 105 |
Sep 11, 2024 | 350.59 | 351.64 | 339.82 | 342.00 | 340.04 | 206 |
Sep 10, 2024 | 351.00 | 352.49 | 348.87 | 350.98 | 348.96 | 90 |
Sep 9, 2024 | 348.80 | 350.98 | 347.77 | 350.52 | 348.51 | 142 |
Sep 6, 2024 | 349.55 | 350.50 | 346.60 | 347.19 | 345.20 | 342 |
Sep 5, 2024 | 349.88 | 349.88 | 345.65 | 348.60 | 346.60 | 380 |
Sep 4, 2024 | 346.73 | 349.37 | 345.47 | 347.13 | 345.14 | 277 |
Sep 3, 2024 | 346.06 | 349.80 | 342.99 | 347.03 | 345.04 | 823 |
Sep 2, 2024 | 341.64 | 341.64 | 341.64 | 341.64 | 339.68 | - |
Aug 30, 2024 | 344.74 | 344.74 | 339.96 | 341.64 | 339.68 | 141 |
Aug 29, 2024 | 339.43 | 345.58 | 338.89 | 344.42 | 342.44 | 155 |
Aug 28, 2024 | 340.09 | 342.56 | 338.63 | 340.54 | 338.58 | 215 |
Aug 27, 2024 | 329.88 | 340.47 | 329.88 | 340.47 | 338.51 | 419 |
Aug 23, 2024 | 337.81 | 340.05 | 333.82 | 335.06 | 333.14 | 56 |
Aug 22, 2024 | 335.17 | 339.35 | 335.17 | 338.42 | 336.48 | 383 |
Aug 21, 2024 | 337.59 | 338.02 | 335.68 | 338.02 | 336.08 | 272 |
Aug 20, 2024 | 334.43 | 336.92 | 332.62 | 336.08 | 334.15 | 386 |
Aug 19, 2024 | 332.50 | 334.77 | 331.00 | 334.59 | 332.67 | 58 |
Aug 16, 2024 | 330.90 | 334.48 | 329.95 | 333.51 | 331.59 | 1,565 |
Aug 15, 2024 | 332.00 | 332.18 | 329.79 | 331.58 | 329.68 | 311 |
Aug 14, 2024 | 328.05 | 330.68 | 326.55 | 329.90 | 328.00 | 131 |
Aug 13, 2024 | 330.21 | 330.76 | 326.61 | 327.00 | 325.12 | 227 |
Aug 12, 2024 | 330.00 | 330.00 | 326.13 | 327.90 | 326.02 | 62 |
Aug 9, 2024 | 328.27 | 330.35 | 324.46 | 329.78 | 327.89 | 58 |
Aug 8, 2024 | 324.28 | 327.67 | 324.28 | 327.65 | 325.77 | 94 |
Aug 7, 2024 | 324.08 | 330.58 | 324.08 | 327.48 | 325.60 | 263 |
Aug 6, 2024 | 326.89 | 330.99 | 324.05 | 327.29 | 325.41 | 169 |
Aug 5, 2024 | 329.00 | 334.24 | 323.25 | 325.96 | 324.09 | 536 |
Aug 2, 2024 | 329.22 | 331.72 | 326.10 | 327.74 | 325.86 | 503 |
Aug 1, 2024 | 0.675 Dividend | |||||
Aug 1, 2024 | 330.00 | 330.00 | 324.82 | 324.82 | 322.95 | 1,131 |
Jul 31, 2024 | 329.15 | 329.21 | 326.76 | 329.21 | 326.65 | 549 |
Jul 30, 2024 | 323.50 | 328.20 | 322.20 | 326.66 | 324.12 | 1,924 |
Jul 29, 2024 | 317.65 | 321.50 | 315.83 | 319.22 | 316.74 | 1,749 |
Jul 26, 2024 | 308.45 | 321.17 | 304.50 | 321.07 | 318.57 | 2,685 |
Jul 25, 2024 | 300.05 | 303.78 | 298.38 | 301.29 | 298.94 | 230 |
Jul 24, 2024 | 300.11 | 300.11 | 297.79 | 297.79 | 295.47 | 252 |
Jul 23, 2024 | 299.88 | 299.88 | 299.12 | 299.12 | 296.79 | 14,886 |
Jul 22, 2024 | 296.87 | 297.88 | 296.87 | 297.71 | 295.39 | 136 |
Jul 19, 2024 | 301.54 | 301.54 | 296.33 | 296.33 | 294.02 | 269 |
Jul 18, 2024 | 298.21 | 302.71 | 298.21 | 300.61 | 298.27 | 58 |
Jul 17, 2024 | 298.86 | 301.87 | 297.12 | 300.38 | 298.04 | 306 |
Jul 16, 2024 | 297.90 | 299.18 | 297.26 | 297.59 | 295.27 | 173,621 |
Jul 15, 2024 | 299.81 | 299.81 | 297.36 | 297.57 | 295.25 | 238 |
Jul 12, 2024 | 298.26 | 300.44 | 297.09 | 298.75 | 296.42 | 339 |
Jul 11, 2024 | 295.80 | 297.82 | 294.01 | 296.00 | 293.70 | 443 |
Jul 10, 2024 | 293.16 | 295.59 | 292.65 | 294.00 | 291.71 | 34,073 |
Jul 9, 2024 | 297.71 | 299.45 | 294.01 | 294.09 | 291.80 | 34,261 |
Jul 8, 2024 | 296.17 | 299.85 | 295.76 | 297.99 | 295.67 | 202 |
Jul 5, 2024 | 295.50 | 296.00 | 292.38 | 295.22 | 292.92 | 216 |
Jul 4, 2024 | 294.66 | 294.66 | 294.66 | 294.66 | 292.37 | - |
Jul 3, 2024 | 296.55 | 296.55 | 294.11 | 294.66 | 292.37 | 1,148 |
Jul 2, 2024 | 293.99 | 295.60 | 291.86 | 295.57 | 293.27 | 304 |
Jul 1, 2024 | 294.92 | 295.65 | 293.43 | 294.87 | 292.57 | 62 |
Jun 28, 2024 | 293.61 | 294.19 | 291.83 | 293.36 | 291.08 | 15,347 |
Jun 27, 2024 | 290.07 | 292.30 | 288.55 | 292.30 | 290.02 | 501 |
Jun 26, 2024 | 292.82 | 292.82 | 285.63 | 286.58 | 284.35 | 173,552 |
Jun 25, 2024 | 298.26 | 298.46 | 292.39 | 292.39 | 290.11 | 358 |
Jun 24, 2024 | 295.74 | 298.74 | 295.58 | 298.74 | 296.41 | 790 |
Jun 21, 2024 | 296.93 | 299.90 | 295.85 | 296.99 | 294.68 | 469 |
Jun 20, 2024 | 296.72 | 297.68 | 294.38 | 296.90 | 294.59 | 380 |
Jun 19, 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 296.67 | - |
Jun 18, 2024 | 300.17 | 300.17 | 297.25 | 299.00 | 296.67 | 748 |
Jun 17, 2024 | 296.86 | 299.91 | 296.86 | 299.85 | 297.51 | 138 |
Jun 14, 2024 | 295.21 | 295.77 | 295.03 | 295.13 | 292.83 | 78 |
Jun 13, 2024 | 294.63 | 295.97 | 294.63 | 294.77 | 292.48 | 388 |
Jun 12, 2024 | 293.70 | 295.94 | 291.52 | 294.33 | 292.04 | 60,860 |
Jun 11, 2024 | 287.11 | 293.10 | 286.24 | 292.56 | 290.28 | 254 |
Jun 10, 2024 | 284.56 | 289.86 | 283.36 | 286.96 | 284.73 | 525 |
Jun 7, 2024 | 286.14 | 286.87 | 284.21 | 284.55 | 282.34 | 67 |
Jun 6, 2024 | 286.85 | 286.85 | 283.29 | 284.44 | 282.23 | 257 |
Jun 5, 2024 | 285.81 | 285.81 | 283.40 | 284.28 | 282.07 | 188 |
Jun 4, 2024 | 280.52 | 286.18 | 280.52 | 285.27 | 283.04 | 62 |
Jun 3, 2024 | 282.81 | 283.78 | 278.84 | 280.63 | 278.45 | 27 |
May 31, 2024 | 277.42 | 279.40 | 276.47 | 279.40 | 277.23 | 67 |
May 30, 2024 | 275.73 | 277.88 | 274.50 | 277.74 | 275.58 | 261 |
May 29, 2024 | 277.31 | 279.26 | 276.47 | 277.21 | 275.05 | 350 |
May 28, 2024 | 279.16 | 280.95 | 278.49 | 279.00 | 276.83 | 24,686 |
May 24, 2024 | 278.92 | 281.35 | 278.65 | 281.06 | 278.87 | 149 |
May 23, 2024 | 283.71 | 284.62 | 278.90 | 279.24 | 277.07 | 369 |
May 22, 2024 | 284.32 | 288.16 | 284.32 | 285.53 | 283.31 | 415 |
May 21, 2024 | 289.80 | 293.50 | 289.80 | 291.03 | 288.76 | 384 |
May 20, 2024 | 291.43 | 293.92 | 291.37 | 292.96 | 290.68 | 181 |
May 17, 2024 | 292.99 | 294.19 | 288.56 | 291.33 | 289.06 | 105 |
May 16, 2024 | 288.50 | 292.24 | 287.49 | 291.95 | 289.68 | 188 |
May 15, 2024 | 287.23 | 288.64 | 286.24 | 288.53 | 286.28 | 396 |
May 14, 2024 | 288.11 | 289.53 | 286.09 | 286.88 | 284.65 | 61 |
May 13, 2024 | 290.94 | 293.10 | 287.47 | 288.57 | 286.32 | 459 |
Related Tickers
FSELX Fidelity Select Semiconductors
29.54
+7.18%
FELCX Fidelity Advisor Semiconductors C
59.45
+7.10%
FELTX Fidelity Advisor Semiconductors M
70.63
+7.10%
FELAX Fidelity Advisor Semiconductors A
76.23
+7.09%
FIKGX Fidelity Advisor Semiconductors Z
83.39
+7.09%
FELIX Fidelity Advisor Semiconductors I
83.09
+7.09%
UPDDX Upright Growth & Income
18.67
+6.20%
PVIVX Paradigm Micro-Cap
47.83
+5.42%
FSPTX Fidelity Select Technology
33.93
+5.37%
FATIX Fidelity Advisor Technology Fund
128.82
+5.35%
FTHCX Fidelity Advisor Technology C
79.80
+5.35%
FADTX Fidelity Advisor Technology A
112.96
+5.34%
FIKHX Fidelity Advisor Technology Z
128.82
+5.34%
FATEX Fidelity Advisor Technology Fund
101.60
+5.34%
FBGKX Fidelity Blue Chip Growth Fund
214.97
+4.84%
FBCCX Fidelity Advisor Blue Chip Growth A
213.03
+4.84%
FBGRX Fidelity Blue Chip Growth Fund
213.70
+4.84%
FBCJX Fidelity Advisor Blue Chip Grow
213.35
+4.84%
FBCKX Fidelity Advisor Blue Chip Grow
213.40
+4.84%
FBCHX Fidelity Advisor Blue Chip Grow
212.15
+4.84%
FBCEX Fidelity Advisor Blue Chip Grow
212.87
+4.84%
FTZCX FullerThaler Behvrll Uncnstd Eq C
50.50
+4.68%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.51
+4.63%
KTCIX DWS Science and Technology Inst
45.58
+4.61%
KTCAX DWS Science and Technology A
38.10
+4.61%
KTCSX DWS Science and Technology S
39.70
+4.61%
LYRIX Lyrical U.S. Value Equity Fund
27.72
+4.60%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.43
+4.60%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.94
+4.60%
FTZAX FullerThaler Behvrll Uncnstd Eq A
51.23
+4.59%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.36
+4.59%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.74
+4.59%
DHLTX Diamond Hill Select I
23.70
+4.59%
LYRCX Lyrical U.S. Value Equity Fund
27.12
+4.59%
LYRAX Lyrical U.S. Value Equity Fund
27.60
+4.59%
FTZIX FullerThaler Behavrl Uncnstd Eq
51.59
+4.58%
LYRBX Lyrical U.S. Value Equity Fund
27.49
+4.56%
DHTYX Diamond Hill Select Fund
23.84
+4.56%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
51.66
+4.55%
DHTAX Diamond Hill Select Fund
23.29
+4.53%
WIREX Wireless
17.96
+4.48%
ACFSX American Century Focused Dynamic Gr I
67.11
+4.45%
FTRNX Fidelity Trend
170.72
+4.45%
ACFOX American Century Focused Dynamic Gr Inv
65.81
+4.44%
ACFDX American Century Focused Dynamic Gr A
64.07
+4.43%
TWCUX American Century Ultra Fund
89.33
+4.38%
TWUIX American Century Ultra Fund
95.29
+4.38%
AGRDX American Century Growth R6
58.13
+4.38%
AULNX American Century Ultra G
100.31
+4.38%
AULGX American Century Ultra R5
95.37
+4.38%
AULYX American Century Ultra Y
96.62
+4.38%
AULDX American Century Ultra R6
96.48
+4.37%
LCGFX William Blair Large Cap Growth I
28.67
+4.37%
LCGJX William Blair Large Cap Growth R6
28.67
+4.37%
FNCMX Fidelity Nasdaq Composite Index
237.54
+4.37%
HWSZX Hotchkis & Wiley Small Cap Value Z
70.10
+4.36%
QALGX Federated Hermes MDT Large Cap Growth A
33.37
+4.25%
FSPGX Fidelity Large Cap Growth Idx
38.20
+4.23%
FTSIX FullerThaler Behvrl S-M Cor Eq Instl
36.60
+4.21%
FTSAX FullerThaler Behvrl S-M Cor Eq A
36.37
+4.21%
FOTEX Fidelity Advisor OTC Fund - Cla
20.05
+4.21%
FOTDX Fidelity Advisor OTC Fund - Cla
20.06
+4.21%
FOTJX Fidelity Advisor OTC Fund - Cla
20.09
+4.20%
FOTHX Fidelity Advisor OTC Fund - Cla
20.10
+4.20%
QCLGX Federated Hermes MDT Large Cap Growth C
24.61
+4.19%
FDSVX Fidelity Growth Discovery
60.68
+4.19%
FOCKX Fidelity OTC K
20.66
+4.19%
FGDKX Fidelity Growth Discovery K
60.84
+4.18%
FOTGX Fidelity Advisor OTC Fund - Cla
20.02
+4.16%
FIJYX Fidelity Advisor Biotechnology Z
27.56
+4.16%
FOCPX Fidelity OTC
20.12
+4.14%
LGRNX Loomis Sayles Growth Fund
29.10
+4.08%
LGRRX Loomis Sayles Growth Fund
25.82
+4.07%
FZAHX Fidelity Advisor Growth Opps Z
193.39
+4.06%
FAGCX Fidelity Advisor Growth Opps I
190.37
+4.06%
FAGOX Fidelity Advisor Growth Opps M
167.40
+4.06%
LSGRX Loomis Sayles Growth Y
28.98
+4.06%
DNDGX Dunham Small Cap Growth Fund
18.98
+4.06%
FACGX Fidelity Advisor Growth Opps C
135.72
+4.06%
FZAFX Fidelity Advisor Equity Growth Z
23.36
+4.05%
FAGAX Fidelity Advisor Growth Opps A
171.02
+4.05%
FAEGX Fidelity Advisor Equity Growth M
18.50
+4.05%
LGRCX Loomis Sayles Growth Fund
21.08
+4.05%
MEFOX Meehan Focus
59.70
+4.04%
EQPGX Fidelity Advisor Equity Growth Fund
22.94
+4.04%
TRLGX T. Rowe Price Lrg Cp Gr I
81.72
+4.04%
EPGAX Fidelity Advisor Equity Growth Fund
19.38
+4.03%
LSGGX Loomis Sayles Global Growth Y
22.01
+4.02%
LSNGX Loomis Sayles Global Growth N
22.07
+4.01%
LSAGX Loomis Sayles Global Growth A
21.59
+4.00%
LSCGX Loomis Sayles Global Growth C
20.11
+3.98%
FSFNX Fidelity Advisor Focused Stock
34.90
+3.96%
FSFOX Fidelity Advisor Focused Stock
34.92
+3.96%
FSFMX Fidelity Advisor Focused Stock
34.73
+3.95%
CLGRX Calvert US Large Cap Growth Rspnb Idx R6
65.83
+3.95%
FSFJX Fidelity Advisor Focused Stock
34.83
+3.94%
CGJIX Calvert US Large Cap Growth Rspnb Idx I
66.00
+3.94%
FSFGX Fidelity Advisor Focused Stock
34.85
+3.94%
FCVCX Fidelity Advisor Small Cap Value C
15.60
+3.86%
EIFGX Eaton Vance Focused Growth Opps I
27.99
+3.86%