0XXV.IL0XXV.IL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $165.90 | $166.70 | $164.15 | $165.70 | 12,295 |
| 1/15/2026 | $161.95 | $164.15 | $160.90 | $164.08 | 206,203 |
| 1/14/2026 | $159.00 | $159.10 | $155.93 | $156.65 | 318,185 |
| 1/13/2026 | $161.00 | $161.00 | $158.00 | $158.50 | 561,201 |
| 1/12/2026 | $160.60 | $160.65 | $159.32 | $160.13 | 43,573 |
| 1/9/2026 | $156.40 | $157.95 | $156.10 | $157.65 | 22,792 |
| 1/8/2026 | $158.20 | $158.45 | $155.75 | $157.48 | 89,377 |
| 1/7/2026 | $161.60 | $161.75 | $157.60 | $161.75 | 3.31M |
| 1/6/2026 | $152.70 | $152.70 | $152.70 | $152.70 | - |
| 1/5/2026 | $152.00 | $153.75 | $151.80 | $152.70 | 219,134 |
| 1/2/2026 | $149.40 | $149.65 | $148.20 | $148.92 | 11,957 |
| 12/31/2025 | $149.41 | $149.41 | $149.41 | $149.41 | - |
| 12/30/2025 | $147.65 | $149.60 | $147.65 | $149.41 | 47,436 |
| 12/29/2025 | $148.00 | $148.65 | $147.65 | $147.98 | 216,402 |
| 12/24/2025 | $147.75 | $147.75 | $147.75 | $147.75 | - |
| 12/23/2025 | $148.00 | $148.40 | $147.75 | $147.75 | 47,001 |
| 12/22/2025 | $147.93 | $148.00 | $147.30 | $147.30 | 30,540 |
| 12/19/2025 | $147.15 | $147.75 | $146.55 | $147.70 | 34,770 |
| 12/18/2025 | $144.15 | $147.28 | $144.15 | $147.00 | 334,465 |
| 12/17/2025 | $146.80 | $146.90 | $143.85 | $143.95 | 17,012 |
| 12/16/2025 | $147.55 | $148.00 | $146.15 | $147.54 | 130,512 |
| 12/15/2025 | $149.25 | $150.05 | $148.40 | $148.77 | 60,022 |
| 12/12/2025 | $150.00 | $151.80 | $149.55 | $151.30 | 2.66M |
| 12/11/2025 | $148.65 | $150.60 | $148.65 | $149.66 | 484,695 |
| 12/10/2025 | $150.05 | $150.50 | $148.85 | $149.60 | 169,864 |
| 12/9/2025 | $151.40 | $151.80 | $150.05 | $150.43 | 128,037 |
| 12/8/2025 | $152.95 | $153.50 | $151.65 | $152.20 | 80,628 |
| 12/5/2025 | $151.55 | $152.50 | $151.05 | $151.79 | 134,727 |
| 12/4/2025 | $149.57 | $153.00 | $149.00 | $151.61 | 657,116 |
| 12/3/2025 | $144.80 | $146.60 | $144.80 | $145.69 | 60,636 |
| 12/2/2025 | $145.10 | $145.20 | $144.15 | $144.68 | 287,301 |
| 12/1/2025 | $144.00 | $146.45 | $143.60 | $144.86 | 40,606 |
| 11/28/2025 | $143.20 | $144.90 | $143.20 | $144.29 | 247,972 |
| 11/27/2025 | $141.73 | $143.05 | $141.60 | $142.31 | 134,927 |
| 11/26/2025 | $143.10 | $143.35 | $140.85 | $141.48 | 1.00M |
| 11/25/2025 | $138.25 | $142.68 | $138.25 | $139.15 | 721,099 |
| 11/24/2025 | $138.00 | $138.85 | $137.75 | $138.20 | 56,129 |
| 11/21/2025 | $135.45 | $137.30 | $135.45 | $136.32 | 51,228 |
| 11/20/2025 | $138.95 | $139.15 | $137.35 | $138.28 | 77,349 |
| 11/19/2025 | $135.40 | $137.35 | $135.10 | $136.11 | 257,304 |
| 11/18/2025 | $136.00 | $136.63 | $135.03 | $136.06 | 91,045 |
| 11/17/2025 | $139.25 | $139.25 | $137.90 | $138.49 | 391,929 |
| 11/14/2025 | $140.00 | $140.00 | $137.30 | $138.15 | 494,784 |
| 11/13/2025 | $144.00 | $145.05 | $140.85 | $143.73 | 4.27M |
| 11/12/2025 | $142.63 | $143.85 | $142.20 | $142.63 | 82,090 |
| 11/11/2025 | $140.40 | $142.85 | $140.10 | $141.54 | 786,383 |
| 11/10/2025 | $141.00 | $141.10 | $140.10 | $140.74 | 90,530 |
| 11/7/2025 | $139.75 | $139.85 | $137.73 | $138.40 | 241,053 |
| 11/6/2025 | $140.48 | $141.70 | $139.65 | $140.36 | 1.02M |
| 11/5/2025 | $138.40 | $141.40 | $138.40 | $141.15 | 184,347 |
| 11/4/2025 | $139.70 | $140.60 | $139.00 | $139.89 | 38,554 |
| 11/3/2025 | $141.80 | $142.85 | $141.10 | $141.10 | 1.04M |
| 10/31/2025 | $144.53 | $144.53 | $142.75 | $143.40 | 187,323 |
| 10/30/2025 | $145.85 | $145.90 | $145.30 | $145.55 | 34,043 |
| 10/29/2025 | $146.53 | $147.00 | $144.95 | $145.80 | 936,286 |
| 10/28/2025 | $149.30 | $149.65 | $146.90 | $147.00 | 30.61M |
| 10/27/2025 | $149.45 | $151.98 | $145.10 | $150.79 | 2.58M |
| 10/24/2025 | $146.10 | $147.85 | $145.00 | $146.35 | 15.59M |
| 10/23/2025 | $145.18 | $148.15 | $141.93 | $144.78 | 10.37M |
| 10/22/2025 | $145.80 | $146.40 | $145.00 | $145.80 | 5.20M |
| 10/21/2025 | $145.55 | $146.45 | $145.15 | $145.90 | 67,266 |
| 10/20/2025 | $145.65 | $146.20 | $143.10 | $146.14 | 292,162 |