329.00
0.00
(0.00%)
As of January 29 at 6:09:45 PM GMT+3. Market Open.
Currency in TRY 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 |
|---|---|---|---|---|---|---|
| Jan 29, 2025 | 329.50 | 338.00 | 324.50 | 329.00 | 329.00 | 663,700 |
| Jan 28, 2025 | 324.00 | 329.50 | 314.75 | 329.00 | 329.00 | 810,093 |
| Jan 27, 2025 | 326.25 | 326.75 | 316.50 | 319.00 | 319.00 | 513,538 |
| Jan 24, 2025 | 330.00 | 331.00 | 325.50 | 327.25 | 327.25 | 393,567 |
| Jan 23, 2025 | 334.50 | 338.75 | 329.50 | 330.25 | 330.25 | 526,180 |
| Jan 22, 2025 | 328.50 | 333.00 | 325.75 | 332.25 | 332.25 | 447,962 |
| Jan 21, 2025 | 340.00 | 340.75 | 327.00 | 328.75 | 328.75 | 526,854 |
| Jan 20, 2025 | 342.00 | 346.50 | 337.25 | 339.50 | 339.50 | 705,808 |
| Jan 17, 2025 | 346.00 | 353.00 | 338.25 | 341.25 | 341.25 | 1,097,537 |
| Jan 16, 2025 | 335.00 | 348.75 | 329.50 | 347.00 | 347.00 | 1,526,363 |
| Jan 15, 2025 | 330.00 | 338.00 | 323.50 | 327.50 | 327.50 | 976,365 |
| Jan 14, 2025 | 341.00 | 346.75 | 326.50 | 327.00 | 327.00 | 1,225,433 |
| Jan 13, 2025 | 333.00 | 355.75 | 332.25 | 338.25 | 338.25 | 2,620,067 |
| Jan 10, 2025 | 314.25 | 336.25 | 312.25 | 332.00 | 332.00 | 1,388,578 |
| Jan 9, 2025 | 304.00 | 322.25 | 302.75 | 317.00 | 317.00 | 1,553,859 |
| Jan 8, 2025 | 311.00 | 312.75 | 301.00 | 301.75 | 301.75 | 794,776 |
| Jan 7, 2025 | 301.50 | 313.00 | 295.50 | 311.00 | 311.00 | 964,545 |
| Jan 6, 2025 | 293.50 | 302.00 | 290.50 | 300.00 | 300.00 | 771,727 |
| Jan 3, 2025 | 291.75 | 294.25 | 288.75 | 291.25 | 291.25 | 519,531 |
| Jan 2, 2025 | 289.50 | 297.50 | 286.50 | 291.25 | 291.25 | 748,314 |
| Dec 31, 2024 | 279.75 | 301.00 | 274.00 | 287.00 | 287.00 | 1,359,408 |
| Dec 30, 2024 | 286.00 | 287.50 | 277.50 | 277.50 | 277.50 | 462,133 |
| Dec 27, 2024 | 271.50 | 285.00 | 271.25 | 281.50 | 281.50 | 923,596 |
| Dec 26, 2024 | 272.00 | 273.25 | 270.25 | 271.50 | 271.50 | 283,936 |
| Dec 25, 2024 | 273.25 | 275.00 | 270.75 | 271.50 | 271.50 | 234,887 |
| Dec 24, 2024 | 266.50 | 270.50 | 264.50 | 270.50 | 270.50 | 323,719 |
| Dec 23, 2024 | 276.50 | 278.00 | 265.50 | 266.25 | 266.25 | 364,348 |
| Dec 20, 2024 | 276.50 | 277.00 | 271.50 | 272.00 | 272.00 | 302,880 |
| Dec 19, 2024 | 271.75 | 280.00 | 270.75 | 274.75 | 274.75 | 495,777 |
| Dec 18, 2024 | 280.00 | 282.75 | 273.75 | 274.50 | 274.50 | 430,507 |
| Dec 17, 2024 | 284.00 | 285.50 | 277.50 | 280.00 | 280.00 | 451,431 |
| Dec 16, 2024 | 283.50 | 290.50 | 283.50 | 284.50 | 284.50 | 598,747 |
| Dec 13, 2024 | 282.00 | 285.25 | 278.25 | 282.50 | 282.50 | 337,406 |
| Dec 12, 2024 | 278.50 | 288.50 | 277.25 | 281.75 | 281.75 | 620,950 |
| Dec 11, 2024 | 283.00 | 283.50 | 275.25 | 275.25 | 275.25 | 473,212 |
| Dec 10, 2024 | 292.25 | 293.00 | 281.25 | 281.50 | 281.50 | 755,795 |
| Dec 9, 2024 | 288.75 | 294.50 | 287.00 | 292.25 | 292.25 | 701,560 |
| Dec 6, 2024 | 288.25 | 290.25 | 285.50 | 288.50 | 288.50 | 530,539 |
| Dec 5, 2024 | 287.50 | 290.75 | 286.50 | 288.00 | 288.00 | 433,881 |
| Dec 4, 2024 | 288.00 | 290.00 | 285.00 | 285.75 | 285.75 | 513,411 |
| Dec 3, 2024 | 290.00 | 293.50 | 287.75 | 288.00 | 288.00 | 489,891 |
| Dec 2, 2024 | 293.25 | 294.00 | 288.25 | 290.00 | 290.00 | 371,162 |
| Nov 29, 2024 | 296.00 | 296.75 | 291.25 | 293.00 | 293.00 | 421,611 |
| Nov 28, 2024 | 299.50 | 301.75 | 292.75 | 294.50 | 294.50 | 422,888 |
| Nov 27, 2024 | 303.50 | 306.00 | 297.50 | 299.50 | 299.50 | 528,412 |
| Nov 26, 2024 | 300.00 | 304.00 | 296.50 | 300.00 | 300.00 | 555,363 |
| Nov 25, 2024 | 304.50 | 310.75 | 299.75 | 299.75 | 299.75 | 594,624 |
| Nov 22, 2024 | 299.00 | 304.75 | 295.75 | 304.25 | 304.25 | 749,681 |
| Nov 21, 2024 | 286.75 | 298.25 | 286.75 | 297.00 | 297.00 | 542,802 |
| Nov 20, 2024 | 295.25 | 299.50 | 285.00 | 286.00 | 286.00 | 530,104 |
| Nov 19, 2024 | 302.75 | 307.25 | 291.50 | 294.25 | 294.25 | 835,696 |
| Nov 18, 2024 | 297.50 | 303.50 | 296.50 | 299.75 | 299.75 | 547,350 |
| Nov 15, 2024 | 300.25 | 305.00 | 296.00 | 296.50 | 296.50 | 449,459 |
| Nov 14, 2024 | 295.00 | 303.50 | 295.00 | 299.75 | 299.75 | 522,549 |
| Nov 13, 2024 | 293.00 | 306.25 | 292.00 | 292.50 | 292.50 | 687,495 |
| Nov 12, 2024 | 296.00 | 304.50 | 287.50 | 296.25 | 296.25 | 919,380 |
| Nov 11, 2024 | 297.50 | 311.50 | 296.00 | 296.00 | 296.00 | 1,300,337 |
| Nov 8, 2024 | 281.00 | 290.25 | 279.25 | 286.75 | 286.75 | 596,298 |
| Nov 7, 2024 | 286.00 | 287.00 | 276.75 | 282.00 | 282.00 | 453,603 |
| Nov 6, 2024 | 285.00 | 291.75 | 284.25 | 286.00 | 286.00 | 572,059 |
| Nov 5, 2024 | 290.50 | 296.75 | 283.25 | 284.75 | 284.75 | 645,903 |
| Nov 4, 2024 | 297.50 | 297.50 | 287.50 | 290.50 | 290.50 | 655,566 |
| Nov 1, 2024 | 311.25 | 313.25 | 297.00 | 298.00 | 298.00 | 1,034,816 |
| Oct 31, 2024 | 321.50 | 322.25 | 305.75 | 313.00 | 313.00 | 1,634,118 |
| Oct 30, 2024 | 284.00 | 312.25 | 283.50 | 312.25 | 312.25 | 1,369,751 |
| Oct 28, 2024 | 290.50 | 290.50 | 283.75 | 284.00 | 284.00 | 238,407 |
| Oct 25, 2024 | 286.00 | 291.25 | 278.50 | 286.25 | 286.25 | 749,840 |
| Oct 24, 2024 | 281.75 | 295.75 | 276.00 | 286.00 | 286.00 | 1,512,324 |
| Oct 23, 2024 | 263.50 | 282.75 | 260.75 | 272.50 | 272.50 | 1,751,095 |
| Oct 22, 2024 | 260.50 | 266.00 | 255.50 | 262.50 | 262.50 | 574,183 |
| Oct 21, 2024 | 265.00 | 269.25 | 257.25 | 258.50 | 258.50 | 446,379 |
| Oct 18, 2024 | 274.25 | 275.00 | 263.50 | 264.25 | 264.25 | 450,855 |
| Oct 17, 2024 | 268.00 | 274.00 | 265.50 | 271.75 | 271.75 | 684,606 |
| Oct 16, 2024 | 273.00 | 274.50 | 263.50 | 268.00 | 268.00 | 541,889 |
| Oct 15, 2024 | 273.25 | 276.00 | 269.50 | 273.00 | 273.00 | 537,881 |
| Oct 14, 2024 | 289.00 | 290.00 | 265.00 | 274.50 | 274.50 | 1,115,562 |
| Oct 11, 2024 | 270.25 | 285.50 | 263.50 | 275.50 | 275.50 | 1,663,635 |
| Oct 10, 2024 | 288.00 | 289.50 | 268.50 | 274.00 | 274.00 | 1,308,624 |
| Oct 9, 2024 | 298.75 | 307.00 | 284.50 | 288.00 | 288.00 | 2,588,754 |
| Oct 8, 2024 | 269.75 | 288.00 | 266.25 | 288.00 | 288.00 | 2,241,667 |
| Oct 7, 2024 | 244.60 | 268.50 | 244.50 | 262.00 | 262.00 | 1,395,960 |
| Oct 4, 2024 | 246.90 | 248.00 | 235.30 | 244.60 | 244.60 | 1,082,937 |
| Oct 3, 2024 | 255.00 | 259.75 | 245.50 | 246.70 | 246.70 | 875,138 |
| Oct 2, 2024 | 264.25 | 272.25 | 252.50 | 255.00 | 255.00 | 987,222 |
| Oct 1, 2024 | 281.00 | 281.75 | 259.25 | 264.50 | 264.50 | 1,180,263 |
| Sep 30, 2024 | 290.00 | 297.75 | 278.00 | 281.00 | 281.00 | 1,249,992 |
| Sep 27, 2024 | 305.00 | 305.75 | 288.50 | 289.75 | 289.75 | 1,128,492 |
| Sep 26, 2024 | 318.25 | 325.50 | 301.00 | 303.75 | 303.75 | 1,898,269 |
| Sep 25, 2024 | 298.00 | 329.50 | 288.25 | 318.25 | 318.25 | 5,293,420 |
| Sep 24, 2024 | 316.00 | 331.25 | 302.75 | 302.75 | 302.75 | 3,853,225 |
| Sep 23, 2024 | 336.25 | 352.25 | 336.25 | 336.25 | 336.25 | 2,687,495 |
| Sep 20, 2024 | 383.00 | 402.00 | 373.50 | 373.50 | 373.50 | 4,884,320 |
| Sep 19, 2024 | 463.25 | 481.25 | 415.00 | 415.00 | 415.00 | 3,273,850 |
| Sep 18, 2024 | 480.00 | 492.50 | 459.50 | 461.00 | 461.00 | 985,839 |
| Sep 17, 2024 | 496.50 | 547.00 | 475.50 | 475.50 | 475.50 | 3,407,816 |
| Sep 16, 2024 | 499.00 | 500.50 | 482.25 | 497.50 | 497.50 | 307,901 |
| Sep 13, 2024 | 484.25 | 495.75 | 476.00 | 495.75 | 495.75 | 310,658 |
| Sep 12, 2024 | 493.00 | 494.00 | 468.50 | 480.00 | 480.00 | 281,673 |
| Sep 11, 2024 | 492.25 | 502.50 | 487.25 | 487.25 | 487.25 | 376,296 |
| Sep 10, 2024 | 492.50 | 501.00 | 490.50 | 493.50 | 493.50 | 400,520 |
| Sep 9, 2024 | 484.25 | 503.00 | 483.25 | 491.25 | 491.25 | 470,846 |
| Sep 6, 2024 | 505.00 | 506.00 | 488.00 | 488.25 | 488.25 | 356,953 |
| Sep 5, 2024 | 499.50 | 506.00 | 497.50 | 498.00 | 498.00 | 376,029 |
| Sep 4, 2024 | 500.00 | 525.50 | 492.75 | 495.00 | 495.00 | 1,465,136 |
| Sep 3, 2024 | 564.00 | 592.00 | 503.50 | 505.00 | 505.00 | 2,755,623 |
| Sep 2, 2024 | 542.00 | 563.00 | 532.00 | 543.00 | 543.00 | 618,245 |
| Aug 29, 2024 | 541.00 | 544.50 | 530.50 | 542.00 | 542.00 | 325,824 |
| Aug 28, 2024 | 555.50 | 559.00 | 538.00 | 541.00 | 541.00 | 225,290 |
| Aug 27, 2024 | 558.00 | 560.50 | 550.50 | 553.50 | 553.50 | 258,701 |
| Aug 26, 2024 | 562.00 | 564.00 | 549.00 | 558.00 | 558.00 | 285,357 |
| Aug 23, 2024 | 573.50 | 573.50 | 560.00 | 562.00 | 562.00 | 275,908 |
| Aug 22, 2024 | 574.00 | 581.00 | 562.00 | 574.00 | 574.00 | 340,889 |
| Aug 21, 2024 | 578.50 | 608.50 | 556.00 | 575.00 | 575.00 | 1,636,280 |
| Aug 20, 2024 | 579.00 | 580.50 | 562.50 | 580.00 | 580.00 | 521,156 |
| Aug 19, 2024 | 574.00 | 583.50 | 557.50 | 577.00 | 577.00 | 770,951 |
| Aug 16, 2024 | 560.00 | 570.00 | 551.00 | 570.00 | 570.00 | 488,650 |
| Aug 15, 2024 | 557.00 | 575.00 | 530.00 | 560.00 | 560.00 | 1,317,944 |
| Aug 14, 2024 | 518.50 | 564.50 | 511.50 | 561.00 | 561.00 | 1,486,268 |
| Aug 13, 2024 | 512.50 | 523.00 | 509.00 | 513.50 | 513.50 | 272,054 |
| Aug 12, 2024 | 520.50 | 533.50 | 511.00 | 511.50 | 511.50 | 357,626 |
| Aug 9, 2024 | 539.50 | 544.00 | 517.50 | 519.00 | 519.00 | 366,170 |
| Aug 8, 2024 | 519.00 | 554.00 | 516.00 | 539.50 | 539.50 | 867,672 |
| Aug 7, 2024 | 533.50 | 540.00 | 520.00 | 520.50 | 520.50 | 414,250 |
| Aug 6, 2024 | 492.50 | 525.50 | 487.50 | 525.50 | 525.50 | 1,037,519 |
| Aug 5, 2024 | 498.25 | 498.25 | 465.00 | 478.00 | 478.00 | 325,091 |
| Aug 2, 2024 | 527.00 | 531.50 | 514.00 | 516.00 | 516.00 | 294,365 |
| Aug 1, 2024 | 540.50 | 545.00 | 520.00 | 528.00 | 528.00 | 504,264 |
| Jul 31, 2024 | 525.00 | 544.00 | 515.50 | 535.00 | 535.00 | 806,506 |
| Jul 30, 2024 | 490.00 | 534.50 | 488.00 | 527.00 | 527.00 | 1,076,248 |
| Jul 29, 2024 | 494.00 | 497.25 | 483.75 | 490.00 | 490.00 | 264,688 |
| Jul 26, 2024 | 505.00 | 513.50 | 492.25 | 492.25 | 492.25 | 330,550 |
| Jul 25, 2024 | 502.00 | 520.00 | 500.50 | 504.00 | 504.00 | 412,748 |
| Jul 24, 2024 | 512.00 | 520.00 | 501.50 | 501.50 | 501.50 | 334,901 |
| Jul 23, 2024 | 512.00 | 529.50 | 510.00 | 511.50 | 511.50 | 562,345 |
| Jul 22, 2024 | 506.50 | 525.50 | 500.50 | 510.00 | 510.00 | 893,046 |
| Jul 19, 2024 | 451.75 | 495.00 | 440.00 | 495.00 | 495.00 | 692,759 |
| Jul 18, 2024 | 453.00 | 456.00 | 448.00 | 450.00 | 450.00 | 257,062 |
| Jul 17, 2024 | 450.50 | 451.50 | 443.50 | 450.00 | 450.00 | 211,943 |
| Jul 16, 2024 | 439.50 | 460.00 | 434.00 | 450.75 | 450.75 | 441,125 |
| Jul 12, 2024 | 439.00 | 444.50 | 434.25 | 438.75 | 438.75 | 264,928 |
| Jul 11, 2024 | 443.50 | 447.75 | 438.00 | 439.00 | 439.00 | 220,619 |
| Jul 10, 2024 | 441.25 | 444.50 | 436.50 | 441.00 | 441.00 | 195,688 |
| Jul 9, 2024 | 445.25 | 448.00 | 435.00 | 439.25 | 439.25 | 262,533 |
| Jul 8, 2024 | 437.25 | 455.25 | 435.75 | 442.25 | 442.25 | 358,757 |
| Jul 5, 2024 | 435.25 | 443.00 | 434.75 | 435.00 | 435.00 | 290,108 |
| Jul 4, 2024 | 430.00 | 444.25 | 429.25 | 434.50 | 434.50 | 291,806 |
| Jul 3, 2024 | 435.50 | 439.75 | 431.50 | 432.50 | 432.50 | 185,977 |
| Jul 2, 2024 | 430.00 | 443.00 | 422.50 | 432.75 | 432.75 | 313,184 |
| Jul 1, 2024 | 471.00 | 471.00 | 429.00 | 429.25 | 429.25 | 325,582 |
| Jun 28, 2024 | 467.00 | 472.00 | 461.75 | 466.00 | 466.00 | 196,828 |
| Jun 27, 2024 | 437.75 | 469.75 | 437.50 | 464.75 | 464.75 | 359,773 |
| Jun 26, 2024 | 463.50 | 464.50 | 433.25 | 435.50 | 435.50 | 390,277 |
| Jun 25, 2024 | 483.00 | 486.75 | 462.50 | 462.50 | 462.50 | 299,114 |
| Jun 24, 2024 | 471.00 | 490.00 | 468.75 | 483.00 | 483.00 | 420,131 |
| Jun 21, 2024 | 473.50 | 475.00 | 465.00 | 471.00 | 471.00 | 281,026 |
| Jun 20, 2024 | 474.25 | 482.75 | 463.50 | 470.00 | 470.00 | 397,131 |
| Jun 14, 2024 | 440.00 | 478.00 | 435.75 | 473.75 | 473.75 | 614,262 |
| Jun 13, 2024 | 427.00 | 438.75 | 423.50 | 435.00 | 435.00 | 269,724 |
| Jun 12, 2024 | 424.00 | 428.00 | 415.75 | 422.00 | 422.00 | 316,121 |
| Jun 11, 2024 | 431.00 | 436.50 | 423.00 | 423.00 | 423.00 | 333,564 |
| Jun 10, 2024 | 413.25 | 443.75 | 412.25 | 431.00 | 431.00 | 764,788 |
| Jun 7, 2024 | 426.25 | 431.50 | 411.75 | 413.25 | 413.25 | 304,613 |
| Jun 6, 2024 | 427.25 | 443.00 | 423.25 | 426.00 | 426.00 | 511,634 |
| Jun 5, 2024 | 430.00 | 439.50 | 423.50 | 425.00 | 425.00 | 462,275 |
| Jun 4, 2024 | 441.75 | 443.25 | 431.50 | 431.50 | 431.50 | 355,709 |
| Jun 3, 2024 | 458.00 | 459.75 | 437.75 | 441.75 | 441.75 | 343,559 |
| May 31, 2024 | 460.00 | 464.25 | 452.50 | 456.25 | 456.25 | 339,902 |
| May 30, 2024 | 461.75 | 468.75 | 457.75 | 458.00 | 458.00 | 315,372 |
| May 29, 2024 | 480.00 | 489.75 | 461.25 | 461.25 | 461.25 | 444,674 |
| May 28, 2024 | 474.00 | 484.50 | 466.50 | 474.00 | 474.00 | 457,736 |
| May 27, 2024 | 491.50 | 495.50 | 464.50 | 467.00 | 467.00 | 647,321 |
| May 24, 2024 | 511.00 | 514.00 | 490.50 | 490.50 | 490.50 | 662,027 |
| May 23, 2024 | 519.00 | 531.00 | 509.50 | 512.00 | 512.00 | 703,545 |
| May 22, 2024 | 549.00 | 553.00 | 518.00 | 518.00 | 518.00 | 549,959 |
| May 21, 2024 | 570.00 | 577.00 | 548.00 | 548.00 | 548.00 | 684,631 |
| May 20, 2024 | 547.00 | 564.00 | 545.00 | 561.50 | 561.50 | 803,104 |
| May 17, 2024 | 566.00 | 590.50 | 509.50 | 541.50 | 541.50 | 2,365,476 |
| May 16, 2024 | 574.00 | 576.50 | 546.00 | 566.00 | 566.00 | 1,003,046 |
| May 15, 2024 | 534.00 | 564.50 | 530.00 | 560.00 | 560.00 | 1,056,466 |
| May 14, 2024 | 512.00 | 548.00 | 512.00 | 527.00 | 527.00 | 1,387,002 |
| May 13, 2024 | 503.50 | 526.00 | 503.50 | 512.00 | 512.00 | 818,630 |
| May 10, 2024 | 489.00 | 504.00 | 479.75 | 501.00 | 501.00 | 805,312 |
| May 9, 2024 | 482.25 | 505.00 | 469.50 | 489.00 | 489.00 | 1,057,898 |
| May 8, 2024 | 487.00 | 510.00 | 476.00 | 482.25 | 482.25 | 1,093,568 |
| May 7, 2024 | 436.00 | 490.00 | 436.00 | 486.50 | 486.50 | 1,438,776 |
| May 6, 2024 | 471.25 | 477.50 | 452.50 | 452.50 | 452.50 | 579,790 |
| May 3, 2024 | 454.75 | 472.75 | 450.00 | 472.50 | 472.50 | 1,240,938 |
| May 2, 2024 | 473.00 | 494.50 | 457.75 | 478.00 | 478.00 | 920,003 |
| Apr 30, 2024 | 454.25 | 472.50 | 453.75 | 472.50 | 472.50 | 602,515 |
| Apr 29, 2024 | 478.50 | 482.50 | 449.00 | 454.25 | 454.25 | 724,303 |
| Apr 26, 2024 | 442.00 | 484.00 | 440.00 | 468.75 | 468.75 | 1,376,966 |
| Apr 25, 2024 | 404.50 | 447.00 | 403.50 | 441.25 | 441.25 | 1,032,121 |
| Apr 24, 2024 | 440.50 | 444.75 | 425.25 | 425.50 | 425.50 | 598,424 |
| Apr 22, 2024 | 439.75 | 453.00 | 432.50 | 439.00 | 439.00 | 576,110 |
| Apr 19, 2024 | 426.25 | 442.50 | 423.25 | 436.00 | 436.00 | 369,371 |
| Apr 18, 2024 | 421.50 | 440.75 | 421.50 | 433.25 | 433.25 | 520,097 |
| Apr 17, 2024 | 433.50 | 435.00 | 418.00 | 421.50 | 421.50 | 384,298 |
| Apr 16, 2024 | 456.00 | 456.00 | 422.00 | 430.75 | 430.75 | 593,759 |
| Apr 15, 2024 | 427.50 | 467.75 | 421.75 | 456.00 | 456.00 | 863,927 |
| Apr 9, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Apr 8, 2024 | 400.75 | 417.25 | 400.75 | 414.00 | 414.00 | 550,334 |
| Apr 5, 2024 | 390.25 | 406.50 | 390.25 | 398.00 | 398.00 | 267,333 |
| Apr 4, 2024 | 389.25 | 399.25 | 385.75 | 390.00 | 390.00 | 265,420 |
| Apr 3, 2024 | 397.00 | 403.00 | 384.50 | 386.00 | 386.00 | 434,653 |
| Apr 2, 2024 | 419.00 | 422.25 | 397.25 | 401.75 | 401.75 | 356,013 |
| Apr 1, 2024 | 424.25 | 439.00 | 417.50 | 418.75 | 418.75 | 463,614 |
| Mar 29, 2024 | 416.25 | 426.25 | 416.25 | 423.75 | 423.75 | 384,416 |
| Mar 28, 2024 | 427.50 | 427.50 | 413.00 | 416.25 | 416.25 | 307,520 |
| Mar 27, 2024 | 425.75 | 429.50 | 414.25 | 422.75 | 422.75 | 360,337 |
| Mar 26, 2024 | 434.75 | 435.00 | 416.50 | 421.75 | 421.75 | 361,418 |
| Mar 25, 2024 | 428.00 | 445.75 | 416.75 | 432.00 | 432.00 | 650,967 |
| Mar 22, 2024 | 412.00 | 428.75 | 409.00 | 427.75 | 427.75 | 551,569 |
| Mar 21, 2024 | 415.00 | 420.25 | 408.00 | 408.50 | 408.50 | 418,399 |
| Mar 20, 2024 | 424.75 | 424.75 | 410.00 | 410.00 | 410.00 | 434,918 |
| Mar 19, 2024 | 423.25 | 438.75 | 417.00 | 420.75 | 420.75 | 411,107 |
| Mar 18, 2024 | 441.00 | 445.00 | 420.00 | 423.25 | 423.25 | 334,888 |
| Mar 15, 2024 | 447.50 | 453.75 | 439.50 | 439.50 | 439.50 | 397,446 |
| Mar 14, 2024 | 461.75 | 479.00 | 442.25 | 447.00 | 447.00 | 1,343,969 |
| Mar 13, 2024 | 428.75 | 462.50 | 417.75 | 462.50 | 462.50 | 1,620,635 |
| Mar 12, 2024 | 437.00 | 437.00 | 417.50 | 420.50 | 420.50 | 553,760 |
| Mar 11, 2024 | 426.75 | 445.00 | 426.75 | 438.00 | 438.00 | 658,075 |
| Mar 8, 2024 | 432.00 | 446.00 | 423.75 | 425.25 | 425.25 | 630,049 |
| Mar 7, 2024 | 427.00 | 431.75 | 420.25 | 427.00 | 427.00 | 592,051 |
| Mar 6, 2024 | 402.00 | 434.50 | 390.00 | 411.75 | 411.75 | 1,487,965 |
| Mar 5, 2024 | 398.75 | 412.00 | 396.00 | 401.00 | 401.00 | 433,355 |
| Mar 4, 2024 | 416.75 | 417.75 | 396.25 | 398.50 | 398.50 | 395,291 |
| Mar 1, 2024 | 415.00 | 423.75 | 411.00 | 416.75 | 416.75 | 389,262 |
| Feb 29, 2024 | 399.50 | 416.50 | 398.00 | 410.00 | 410.00 | 491,432 |
| Feb 28, 2024 | 411.00 | 416.00 | 398.00 | 398.00 | 398.00 | 537,627 |
| Feb 27, 2024 | 417.25 | 426.00 | 409.00 | 414.25 | 414.25 | 635,697 |
| Feb 26, 2024 | 420.00 | 431.00 | 416.25 | 417.75 | 417.75 | 662,264 |
| Feb 23, 2024 | 432.00 | 438.50 | 424.25 | 425.00 | 425.00 | 520,419 |
| Feb 22, 2024 | 455.00 | 458.00 | 433.00 | 433.00 | 433.00 | 801,300 |
| Feb 21, 2024 | 434.00 | 455.00 | 428.00 | 443.00 | 443.00 | 1,214,932 |
| Feb 20, 2024 | 428.00 | 444.00 | 422.50 | 429.25 | 429.25 | 616,932 |
| Feb 19, 2024 | 442.50 | 443.75 | 424.00 | 424.00 | 424.00 | 607,059 |
| Feb 16, 2024 | 443.00 | 448.75 | 436.50 | 442.50 | 442.50 | 456,357 |
| Feb 15, 2024 | 450.25 | 458.50 | 443.00 | 443.00 | 443.00 | 571,598 |
| Feb 14, 2024 | 445.00 | 453.25 | 432.00 | 450.00 | 450.00 | 683,817 |
| Feb 13, 2024 | 465.50 | 469.50 | 448.25 | 448.25 | 448.25 | 625,935 |
| Feb 12, 2024 | 465.00 | 477.75 | 461.00 | 462.75 | 462.75 | 590,508 |
| Feb 9, 2024 | 451.00 | 466.25 | 451.00 | 458.00 | 458.00 | 680,650 |
| Feb 8, 2024 | 474.00 | 474.25 | 439.25 | 448.25 | 448.25 | 1,426,872 |
| Feb 7, 2024 | 485.50 | 498.00 | 471.25 | 474.00 | 474.00 | 868,446 |
| Feb 6, 2024 | 480.00 | 508.00 | 459.00 | 485.75 | 485.75 | 1,807,780 |
| Feb 5, 2024 | 432.00 | 466.00 | 431.25 | 466.00 | 466.00 | 987,291 |
| Feb 2, 2024 | 427.75 | 439.25 | 418.75 | 423.75 | 423.75 | 576,532 |
| Feb 1, 2024 | 430.50 | 438.25 | 426.75 | 427.75 | 427.75 | 457,095 |
| Jan 31, 2024 | 447.25 | 448.00 | 430.50 | 430.50 | 430.50 | 528,955 |
| Jan 30, 2024 | 447.25 | 451.25 | 437.75 | 445.00 | 445.00 | 546,103 |