As of 10:09 AM 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 |
---|---|---|---|---|---|---|
Oct 23, 2024 | 171.50 | 173.10 | 171.50 | 173.10 | 173.10 | 21,136 |
Oct 21, 2024 | 170.40 | 172.30 | 168.00 | 169.00 | 169.00 | 166,062 |
Oct 18, 2024 | 172.20 | 176.50 | 170.00 | 170.50 | 170.50 | 308,599 |
Oct 17, 2024 | 171.00 | 173.20 | 170.60 | 171.80 | 171.80 | 275,410 |
Oct 16, 2024 | 170.40 | 172.00 | 168.40 | 171.00 | 171.00 | 221,123 |
Oct 15, 2024 | 168.30 | 171.80 | 168.30 | 170.50 | 170.50 | 253,134 |
Oct 14, 2024 | 177.80 | 178.00 | 168.00 | 168.40 | 168.40 | 368,995 |
Oct 11, 2024 | 176.60 | 180.20 | 175.10 | 177.70 | 177.70 | 503,237 |
Oct 10, 2024 | 178.90 | 180.50 | 175.60 | 176.50 | 176.50 | 316,540 |
Oct 9, 2024 | 179.20 | 180.50 | 176.50 | 177.60 | 177.60 | 249,374 |
Oct 8, 2024 | 181.10 | 182.90 | 178.50 | 179.10 | 179.10 | 229,733 |
Oct 7, 2024 | 181.10 | 183.50 | 179.60 | 183.30 | 183.30 | 604,980 |
Oct 4, 2024 | 181.20 | 182.40 | 176.50 | 181.00 | 181.00 | 585,774 |
Oct 3, 2024 | 183.10 | 186.70 | 180.40 | 181.00 | 181.00 | 306,874 |
Oct 2, 2024 | 186.50 | 187.50 | 181.60 | 183.10 | 183.10 | 640,088 |
Oct 1, 2024 | 197.60 | 197.80 | 185.50 | 186.50 | 186.50 | 741,138 |
Sep 30, 2024 | 197.70 | 206.30 | 196.60 | 206.10 | 206.10 | 538,913 |
Sep 27, 2024 | 196.50 | 199.00 | 196.00 | 197.70 | 197.70 | 170,503 |
Sep 26, 2024 | 201.00 | 202.60 | 196.00 | 196.00 | 196.00 | 235,939 |
Sep 25, 2024 | 204.10 | 204.90 | 198.90 | 200.10 | 200.10 | 312,447 |
Sep 24, 2024 | 202.70 | 206.70 | 202.70 | 204.10 | 204.10 | 286,567 |
Sep 23, 2024 | 209.20 | 210.00 | 202.50 | 202.50 | 202.50 | 365,019 |
Sep 20, 2024 | 206.00 | 210.80 | 204.70 | 209.00 | 209.00 | 520,675 |
Sep 19, 2024 | 204.00 | 206.30 | 202.00 | 205.30 | 205.30 | 382,638 |
Sep 18, 2024 | 205.60 | 207.20 | 201.20 | 201.40 | 201.40 | 550,007 |
Sep 17, 2024 | 198.10 | 206.50 | 197.60 | 205.60 | 205.60 | 754,337 |
Sep 16, 2024 | 200.70 | 204.10 | 197.20 | 198.00 | 198.00 | 596,495 |
Sep 13, 2024 | 199.00 | 201.70 | 197.20 | 200.50 | 200.50 | 367,118 |
Sep 12, 2024 | 198.50 | 199.50 | 191.60 | 197.50 | 197.50 | 337,716 |
Sep 11, 2024 | 205.80 | 207.00 | 195.50 | 195.50 | 195.50 | 447,319 |
Sep 10, 2024 | 201.00 | 207.00 | 198.70 | 207.00 | 207.00 | 516,336 |
Sep 9, 2024 | 200.10 | 202.40 | 198.20 | 199.50 | 199.50 | 408,171 |
Sep 6, 2024 | 201.80 | 205.00 | 201.20 | 201.70 | 201.70 | 220,068 |
Sep 5, 2024 | 204.80 | 205.20 | 201.60 | 202.10 | 202.10 | 308,725 |
Sep 4, 2024 | 202.80 | 206.20 | 202.10 | 203.80 | 203.80 | 247,928 |
Sep 3, 2024 | 207.40 | 215.60 | 205.00 | 205.00 | 205.00 | 736,963 |
Sep 2, 2024 | 212.70 | 213.20 | 206.90 | 206.90 | 206.90 | 737,064 |
Aug 29, 2024 | 193.00 | 211.80 | 190.60 | 211.80 | 211.80 | 1,049,693 |
Aug 28, 2024 | 197.70 | 199.70 | 192.60 | 192.60 | 192.60 | 247,582 |
Aug 27, 2024 | 194.80 | 198.90 | 193.00 | 197.80 | 197.80 | 482,073 |
Aug 26, 2024 | 201.00 | 202.60 | 194.80 | 194.80 | 194.80 | 287,659 |
Aug 23, 2024 | 206.50 | 206.50 | 198.90 | 198.90 | 198.90 | 276,275 |
Aug 22, 2024 | 202.00 | 210.10 | 199.60 | 205.20 | 205.20 | 737,289 |
Aug 21, 2024 | 202.90 | 205.60 | 200.60 | 200.60 | 200.60 | 273,712 |
Aug 20, 2024 | 206.00 | 207.70 | 203.00 | 203.00 | 203.00 | 346,500 |
Aug 19, 2024 | 212.20 | 213.00 | 207.20 | 208.50 | 208.50 | 355,211 |
Aug 16, 2024 | 213.00 | 215.80 | 210.00 | 211.60 | 211.60 | 855,868 |
Aug 15, 2024 | 205.90 | 216.10 | 205.70 | 210.90 | 210.90 | 1,187,486 |
Aug 14, 2024 | 203.00 | 208.80 | 201.10 | 202.30 | 202.30 | 632,005 |
Aug 13, 2024 | 202.20 | 203.00 | 195.00 | 201.90 | 201.90 | 433,952 |
Aug 12, 2024 | 211.00 | 211.70 | 202.20 | 202.20 | 202.20 | 267,056 |
Aug 9, 2024 | 214.00 | 215.00 | 207.70 | 209.40 | 209.40 | 400,528 |
Aug 8, 2024 | 212.00 | 214.80 | 210.90 | 213.00 | 213.00 | 530,146 |
Aug 7, 2024 | 214.80 | 216.00 | 210.60 | 212.00 | 212.00 | 290,483 |
Aug 6, 2024 | 213.50 | 216.50 | 209.80 | 212.00 | 212.00 | 326,862 |
Aug 5, 2024 | 208.00 | 209.90 | 201.20 | 207.20 | 207.20 | 353,798 |
Aug 2, 2024 | 225.00 | 225.00 | 216.80 | 218.80 | 218.80 | 379,719 |
Aug 1, 2024 | 221.00 | 225.90 | 220.80 | 225.10 | 225.10 | 354,197 |
Jul 31, 2024 | 221.60 | 222.50 | 218.00 | 218.30 | 218.30 | 313,185 |
Jul 30, 2024 | 226.50 | 228.10 | 221.50 | 221.80 | 221.80 | 399,268 |
Jul 29, 2024 | 234.90 | 236.80 | 225.80 | 226.20 | 226.20 | 323,119 |
Jul 26, 2024 | 230.20 | 235.40 | 230.20 | 234.90 | 234.90 | 566,247 |
Jul 25, 2024 | 231.50 | 234.30 | 229.10 | 229.50 | 229.50 | 394,684 |
Jul 24, 2024 | 231.00 | 235.10 | 229.80 | 231.30 | 231.30 | 413,914 |
Jul 23, 2024 | 238.20 | 239.90 | 230.40 | 230.90 | 230.90 | 359,878 |
Jul 22, 2024 | 240.40 | 249.00 | 236.10 | 236.10 | 236.10 | 683,368 |
Jul 19, 2024 | 236.00 | 253.25 | 235.20 | 240.40 | 240.40 | 1,886,909 |
Jul 18, 2024 | 230.00 | 239.90 | 229.70 | 236.00 | 236.00 | 1,027,711 |
Jul 17, 2024 | 233.10 | 239.40 | 229.10 | 229.10 | 229.10 | 324,107 |
Jul 16, 2024 | 225.70 | 237.10 | 225.60 | 235.00 | 235.00 | 467,946 |
Jul 12, 2024 | 223.90 | 227.30 | 221.50 | 225.00 | 225.00 | 323,002 |
Jul 11, 2024 | 218.00 | 225.50 | 217.60 | 224.80 | 224.80 | 445,177 |
Jul 10, 2024 | 220.50 | 221.20 | 216.50 | 216.50 | 216.50 | 266,997 |
Jul 9, 2024 | 225.20 | 225.80 | 220.10 | 220.10 | 220.10 | 244,113 |
Jul 8, 2024 | 227.50 | 228.90 | 223.80 | 225.00 | 225.00 | 304,057 |
Jul 5, 2024 | 228.00 | 228.60 | 224.20 | 227.20 | 227.20 | 265,876 |
Jul 4, 2024 | 227.00 | 228.70 | 225.80 | 227.20 | 227.20 | 260,502 |
Jul 3, 2024 | 224.00 | 227.30 | 220.20 | 226.80 | 226.80 | 394,795 |
Jul 2, 2024 | 220.10 | 224.00 | 218.50 | 223.70 | 223.70 | 352,716 |
Jul 1, 2024 | 226.20 | 229.00 | 216.00 | 219.10 | 219.10 | 586,286 |
Jun 28, 2024 | 227.10 | 229.30 | 225.60 | 225.80 | 225.80 | 293,861 |
Jun 27, 2024 | 226.30 | 228.50 | 224.50 | 227.00 | 227.00 | 225,570 |
Jun 26, 2024 | 235.30 | 236.10 | 226.30 | 226.30 | 226.30 | 214,817 |
Jun 25, 2024 | 240.80 | 241.60 | 235.20 | 235.20 | 235.20 | 197,564 |
Jun 24, 2024 | 240.80 | 245.10 | 237.60 | 241.00 | 241.00 | 347,228 |
Jun 21, 2024 | 235.20 | 242.50 | 235.10 | 240.80 | 240.80 | 272,849 |
Jun 20, 2024 | 232.30 | 236.30 | 232.10 | 234.80 | 234.80 | 202,658 |
Jun 14, 2024 | 231.00 | 234.50 | 229.00 | 232.30 | 232.30 | 284,032 |
Jun 13, 2024 | 222.30 | 225.80 | 221.00 | 225.00 | 225.00 | 189,517 |
Jun 12, 2024 | 224.00 | 224.80 | 218.50 | 218.90 | 218.90 | 307,684 |
Jun 11, 2024 | 224.00 | 226.60 | 222.10 | 222.10 | 222.10 | 211,568 |
Jun 10, 2024 | 232.00 | 232.80 | 223.30 | 224.00 | 224.00 | 275,276 |
Jun 7, 2024 | 236.30 | 237.00 | 231.40 | 231.90 | 231.90 | 170,022 |
Jun 6, 2024 | 235.40 | 241.60 | 235.40 | 235.90 | 235.90 | 287,024 |
Jun 5, 2024 | 5.20 Dividend | |||||
Jun 5, 2024 | 240.00 | 241.20 | 233.40 | 235.40 | 235.40 | 283,933 |
Jun 4, 2024 | 240.70 | 248.60 | 240.60 | 245.10 | 239.90 | 422,402 |
Jun 3, 2024 | 237.90 | 240.60 | 233.50 | 239.00 | 233.93 | 455,148 |
May 31, 2024 | 236.80 | 240.10 | 234.90 | 237.30 | 232.27 | 539,046 |
May 30, 2024 | 239.20 | 240.50 | 235.20 | 235.20 | 230.21 | 268,156 |
May 29, 2024 | 245.90 | 248.00 | 239.00 | 239.00 | 233.93 | 384,762 |
May 28, 2024 | 249.60 | 253.75 | 245.00 | 245.90 | 240.68 | 378,770 |
May 27, 2024 | 251.75 | 257.00 | 249.50 | 249.50 | 244.21 | 412,822 |
May 24, 2024 | 258.50 | 259.00 | 251.25 | 251.25 | 245.92 | 337,344 |
May 23, 2024 | 265.25 | 266.75 | 256.00 | 256.00 | 250.57 | 506,565 |
May 22, 2024 | 271.25 | 272.00 | 263.50 | 267.25 | 261.58 | 500,838 |
May 21, 2024 | 271.00 | 276.25 | 268.00 | 269.00 | 263.29 | 789,082 |
May 20, 2024 | 270.00 | 277.25 | 266.00 | 270.50 | 264.76 | 834,205 |
May 17, 2024 | 261.00 | 270.50 | 260.75 | 270.00 | 264.27 | 995,286 |
May 16, 2024 | 257.25 | 262.75 | 256.75 | 260.00 | 254.48 | 489,240 |
May 15, 2024 | 258.75 | 261.00 | 256.25 | 257.00 | 251.55 | 516,746 |
May 14, 2024 | 256.00 | 263.75 | 256.00 | 258.50 | 253.02 | 675,423 |
May 13, 2024 | 257.50 | 266.25 | 255.25 | 256.00 | 250.57 | 1,373,283 |
May 10, 2024 | 247.50 | 254.75 | 245.00 | 254.25 | 248.86 | 937,824 |
May 9, 2024 | 250.00 | 252.50 | 247.00 | 247.00 | 241.76 | 494,065 |
May 8, 2024 | 244.00 | 252.00 | 243.70 | 249.00 | 243.72 | 816,876 |
May 7, 2024 | 245.90 | 249.00 | 240.80 | 243.20 | 238.04 | 536,497 |
May 6, 2024 | 248.50 | 249.70 | 240.60 | 245.80 | 240.59 | 1,231,244 |
May 3, 2024 | 236.50 | 246.20 | 235.10 | 242.90 | 237.75 | 991,014 |
May 2, 2024 | 236.00 | 239.00 | 235.00 | 236.30 | 231.29 | 653,395 |
Apr 30, 2024 | 237.10 | 237.80 | 233.00 | 234.00 | 229.04 | 611,276 |
Apr 29, 2024 | 234.70 | 238.00 | 232.60 | 236.50 | 231.48 | 786,921 |
Apr 26, 2024 | 234.80 | 237.40 | 232.80 | 234.00 | 229.04 | 518,098 |
Apr 25, 2024 | 234.10 | 237.70 | 230.50 | 234.20 | 229.23 | 523,769 |
Apr 24, 2024 | 230.50 | 235.00 | 229.00 | 234.00 | 229.04 | 817,801 |
Apr 22, 2024 | 229.10 | 232.40 | 228.30 | 228.30 | 223.46 | 722,127 |
Apr 19, 2024 | 228.10 | 229.80 | 226.80 | 228.60 | 223.75 | 336,105 |
Apr 18, 2024 | 235.00 | 240.00 | 228.40 | 229.00 | 224.14 | 615,889 |
Apr 17, 2024 | 232.20 | 241.80 | 231.50 | 241.70 | 236.57 | 972,648 |
Apr 16, 2024 | 237.50 | 237.50 | 227.20 | 231.20 | 226.29 | 724,352 |
Apr 15, 2024 | 240.40 | 242.80 | 235.70 | 237.80 | 232.75 | 407,730 |
Apr 8, 2024 | 235.90 | 244.20 | 232.50 | 243.50 | 238.33 | 903,842 |
Apr 5, 2024 | 219.00 | 236.50 | 219.00 | 235.90 | 230.90 | 528,784 |
Apr 4, 2024 | 216.50 | 222.00 | 216.50 | 218.50 | 213.86 | 250,135 |
Apr 3, 2024 | 222.60 | 223.00 | 215.80 | 215.80 | 211.22 | 294,149 |
Apr 2, 2024 | 226.00 | 231.70 | 222.40 | 222.60 | 217.88 | 485,266 |
Apr 1, 2024 | 235.60 | 236.50 | 224.60 | 225.90 | 221.11 | 531,652 |
Mar 29, 2024 | 234.00 | 236.00 | 230.70 | 234.60 | 229.62 | 362,757 |
Mar 28, 2024 | 229.60 | 235.50 | 229.60 | 233.00 | 228.06 | 363,139 |
Mar 27, 2024 | 229.60 | 233.80 | 228.70 | 228.70 | 223.85 | 568,477 |
Mar 26, 2024 | 236.60 | 241.00 | 227.10 | 229.60 | 224.73 | 552,825 |
Mar 25, 2024 | 240.40 | 248.30 | 236.60 | 236.60 | 231.58 | 560,440 |
Mar 22, 2024 | 238.70 | 244.50 | 237.10 | 240.40 | 235.30 | 364,145 |
Mar 21, 2024 | 247.60 | 248.40 | 238.30 | 238.70 | 233.64 | 571,021 |
Mar 20, 2024 | 239.00 | 248.60 | 239.00 | 246.50 | 241.27 | 648,670 |
Mar 19, 2024 | 235.00 | 240.80 | 235.00 | 238.90 | 233.83 | 356,267 |
Mar 18, 2024 | 245.70 | 246.20 | 233.50 | 234.30 | 229.33 | 532,451 |
Mar 15, 2024 | 250.25 | 252.00 | 245.00 | 245.60 | 240.39 | 445,968 |
Mar 14, 2024 | 243.50 | 259.50 | 243.10 | 250.00 | 244.70 | 858,689 |
Mar 13, 2024 | 248.00 | 249.00 | 242.70 | 243.40 | 238.24 | 566,229 |
Mar 12, 2024 | 250.25 | 252.50 | 246.20 | 247.80 | 242.54 | 507,674 |
Mar 11, 2024 | 260.50 | 261.75 | 249.90 | 251.25 | 245.92 | 565,127 |
Mar 8, 2024 | 255.00 | 260.75 | 251.50 | 257.50 | 252.04 | 706,113 |
Mar 7, 2024 | 250.00 | 254.75 | 249.00 | 254.00 | 248.61 | 615,231 |
Mar 6, 2024 | 250.00 | 254.50 | 245.60 | 247.70 | 242.44 | 888,709 |
Mar 5, 2024 | 252.00 | 255.75 | 249.20 | 249.90 | 244.60 | 642,770 |
Mar 4, 2024 | 261.00 | 262.00 | 249.90 | 252.00 | 246.65 | 616,609 |
Mar 1, 2024 | 267.50 | 268.25 | 258.75 | 259.75 | 254.24 | 633,711 |
Feb 29, 2024 | 256.50 | 267.25 | 256.50 | 267.25 | 261.58 | 1,005,632 |
Feb 28, 2024 | 257.00 | 262.00 | 253.75 | 253.75 | 248.37 | 645,034 |
Feb 27, 2024 | 270.25 | 272.75 | 257.00 | 257.00 | 251.55 | 1,363,895 |
Feb 26, 2024 | 279.00 | 279.75 | 270.00 | 270.00 | 264.27 | 838,510 |
Feb 23, 2024 | 274.50 | 282.00 | 269.50 | 278.75 | 272.84 | 1,157,114 |
Feb 22, 2024 | 273.75 | 275.50 | 271.00 | 274.00 | 268.19 | 647,899 |
Feb 21, 2024 | 283.50 | 284.00 | 270.00 | 272.75 | 266.96 | 770,088 |
Feb 20, 2024 | 281.50 | 282.50 | 276.75 | 282.00 | 276.02 | 675,018 |
Feb 19, 2024 | 288.00 | 289.00 | 276.50 | 278.00 | 272.10 | 852,309 |
Feb 16, 2024 | 294.25 | 294.75 | 283.75 | 286.00 | 279.93 | 920,642 |
Feb 15, 2024 | 289.25 | 302.00 | 287.00 | 293.50 | 287.27 | 1,513,872 |
Feb 14, 2024 | 280.50 | 292.00 | 277.50 | 287.50 | 281.40 | 1,253,795 |
Feb 13, 2024 | 288.50 | 290.00 | 279.00 | 280.25 | 274.30 | 941,466 |
Feb 12, 2024 | 291.25 | 292.50 | 285.50 | 286.50 | 280.42 | 1,023,007 |
Feb 9, 2024 | 297.00 | 297.50 | 288.00 | 288.50 | 282.38 | 752,217 |
Feb 8, 2024 | 281.00 | 295.00 | 281.00 | 295.00 | 288.74 | 1,308,732 |
Feb 7, 2024 | 288.75 | 289.25 | 280.00 | 280.75 | 274.79 | 653,667 |
Feb 6, 2024 | 288.75 | 294.25 | 286.75 | 287.00 | 280.91 | 1,209,217 |
Feb 5, 2024 | 280.00 | 288.00 | 279.00 | 287.75 | 281.65 | 921,606 |
Feb 2, 2024 | 284.75 | 287.00 | 278.75 | 280.75 | 274.79 | 709,589 |
Feb 1, 2024 | 282.00 | 287.00 | 281.50 | 284.00 | 277.97 | 826,792 |
Jan 31, 2024 | 277.75 | 286.00 | 277.50 | 282.00 | 276.02 | 910,457 |
Jan 30, 2024 | 282.00 | 282.25 | 276.00 | 277.75 | 271.86 | 676,284 |
Jan 29, 2024 | 285.25 | 288.00 | 280.25 | 282.00 | 276.02 | 978,432 |
Jan 26, 2024 | 283.25 | 287.50 | 278.50 | 285.00 | 278.95 | 970,979 |
Jan 25, 2024 | 270.00 | 282.00 | 268.25 | 282.00 | 276.02 | 1,043,324 |
Jan 24, 2024 | 271.50 | 273.00 | 263.50 | 268.00 | 262.31 | 799,432 |
Jan 23, 2024 | 266.50 | 276.00 | 262.50 | 266.25 | 260.60 | 726,972 |
Jan 22, 2024 | 266.75 | 272.00 | 263.50 | 265.00 | 259.38 | 639,603 |
Jan 19, 2024 | 265.75 | 268.50 | 261.00 | 265.00 | 259.38 | 583,183 |
Jan 18, 2024 | 275.00 | 279.00 | 263.25 | 263.25 | 257.66 | 767,548 |
Jan 17, 2024 | 264.50 | 277.00 | 263.25 | 270.25 | 264.52 | 882,831 |
Jan 16, 2024 | 258.00 | 264.50 | 256.00 | 264.50 | 258.89 | 787,294 |
Jan 15, 2024 | 254.50 | 260.25 | 253.50 | 258.00 | 252.53 | 536,787 |
Jan 12, 2024 | 255.00 | 258.00 | 248.00 | 254.00 | 248.61 | 594,707 |
Jan 11, 2024 | 256.75 | 262.00 | 253.00 | 254.00 | 248.61 | 417,362 |
Jan 10, 2024 | 255.50 | 259.25 | 253.00 | 255.75 | 250.32 | 390,022 |
Jan 9, 2024 | 267.50 | 269.75 | 255.50 | 255.50 | 250.08 | 416,597 |
Jan 8, 2024 | 270.00 | 272.75 | 266.00 | 266.00 | 260.36 | 641,181 |
Jan 5, 2024 | 260.50 | 271.00 | 254.00 | 268.00 | 262.31 | 737,059 |
Jan 4, 2024 | 251.25 | 260.50 | 250.50 | 259.75 | 254.24 | 462,204 |
Jan 3, 2024 | 264.25 | 265.00 | 251.25 | 251.25 | 245.92 | 398,827 |
Jan 2, 2024 | 252.00 | 267.75 | 251.50 | 264.00 | 258.40 | 529,821 |
Dec 29, 2023 | 245.90 | 252.00 | 242.70 | 249.50 | 244.21 | 614,669 |
Dec 28, 2023 | 241.00 | 249.40 | 241.00 | 242.90 | 237.75 | 709,020 |
Dec 27, 2023 | 238.50 | 245.80 | 235.10 | 240.60 | 235.50 | 712,474 |
Dec 26, 2023 | 231.10 | 246.40 | 229.80 | 239.70 | 234.61 | 1,019,394 |
Dec 25, 2023 | 252.50 | 262.75 | 226.00 | 229.60 | 224.73 | 1,200,466 |
Dec 22, 2023 | 260.00 | 260.25 | 247.20 | 247.50 | 242.25 | 388,767 |
Dec 21, 2023 | 254.75 | 268.25 | 250.00 | 259.25 | 253.75 | 570,370 |
Dec 20, 2023 | 267.25 | 269.25 | 254.75 | 254.75 | 249.35 | 399,712 |
Dec 19, 2023 | 272.00 | 273.25 | 264.00 | 267.25 | 261.58 | 574,211 |
Dec 18, 2023 | 291.00 | 291.75 | 269.00 | 272.50 | 266.72 | 655,363 |
Dec 15, 2023 | 282.75 | 291.50 | 282.00 | 290.75 | 284.58 | 732,881 |
Dec 14, 2023 | 279.50 | 286.75 | 277.00 | 282.75 | 276.75 | 528,619 |
Dec 13, 2023 | 298.00 | 299.50 | 275.50 | 275.50 | 269.66 | 767,655 |
Dec 12, 2023 | 282.75 | 295.00 | 276.50 | 295.00 | 288.74 | 891,878 |
Dec 11, 2023 | 302.75 | 303.75 | 283.75 | 284.75 | 278.71 | 708,410 |
Dec 8, 2023 | 300.00 | 310.25 | 298.00 | 302.75 | 296.33 | 796,710 |
Dec 7, 2023 | 287.25 | 302.50 | 279.50 | 299.00 | 292.66 | 1,120,039 |
Dec 6, 2023 | 300.50 | 306.75 | 286.00 | 287.00 | 280.91 | 957,972 |
Dec 5, 2023 | 306.00 | 311.50 | 297.50 | 299.50 | 293.15 | 882,225 |
Dec 4, 2023 | 324.75 | 325.75 | 303.00 | 305.25 | 298.77 | 1,116,897 |
Dec 1, 2023 | 340.00 | 342.50 | 320.00 | 323.00 | 316.15 | 1,027,540 |
Nov 30, 2023 | 325.00 | 338.00 | 325.00 | 333.50 | 326.42 | 1,431,193 |
Nov 29, 2023 | 345.00 | 347.00 | 323.75 | 323.75 | 316.88 | 1,298,970 |
Nov 28, 2023 | 326.50 | 349.25 | 323.50 | 342.00 | 334.74 | 2,969,032 |
Nov 27, 2023 | 341.00 | 345.00 | 317.00 | 326.25 | 319.33 | 3,674,688 |
Nov 24, 2023 | 299.00 | 324.50 | 297.50 | 324.50 | 317.62 | 1,787,044 |
Nov 23, 2023 | 291.00 | 297.25 | 285.50 | 295.00 | 288.74 | 760,132 |
Nov 22, 2023 | 298.25 | 303.50 | 290.00 | 290.00 | 283.85 | 839,927 |
Nov 21, 2023 | 299.75 | 306.50 | 293.00 | 298.50 | 292.17 | 1,263,488 |
Nov 20, 2023 | 290.50 | 298.50 | 288.50 | 296.50 | 290.21 | 959,178 |
Nov 17, 2023 | 288.50 | 292.50 | 284.75 | 287.25 | 281.16 | 606,360 |
Nov 16, 2023 | 295.00 | 299.25 | 286.00 | 288.50 | 282.38 | 834,005 |
Nov 15, 2023 | 290.00 | 302.50 | 284.00 | 295.75 | 289.48 | 1,597,799 |
Nov 14, 2023 | 286.50 | 294.50 | 279.50 | 282.00 | 276.02 | 1,347,253 |
Nov 13, 2023 | 278.00 | 301.75 | 266.00 | 284.75 | 278.71 | 1,872,049 |
Nov 10, 2023 | 266.25 | 281.00 | 265.50 | 274.50 | 268.68 | 1,552,904 |
Nov 9, 2023 | 264.00 | 271.00 | 261.75 | 266.25 | 260.60 | 912,246 |
Nov 8, 2023 | 269.50 | 273.75 | 262.50 | 265.00 | 259.38 | 969,283 |
Nov 7, 2023 | 275.00 | 275.25 | 264.00 | 265.25 | 259.62 | 620,214 |
Nov 6, 2023 | 263.50 | 276.25 | 262.00 | 275.25 | 269.41 | 921,200 |
Nov 3, 2023 | 267.50 | 268.90 | 256.60 | 259.90 | 254.39 | 700,070 |
Nov 2, 2023 | 271.00 | 273.50 | 266.30 | 267.10 | 261.43 | 950,819 |
Nov 1, 2023 | 268.50 | 277.00 | 259.60 | 268.50 | 262.80 | 1,523,954 |
Oct 31, 2023 | 280.00 | 284.40 | 264.00 | 264.00 | 258.40 | 1,018,213 |
Oct 30, 2023 | 289.00 | 292.20 | 278.50 | 279.00 | 273.08 | 1,877,161 |
Oct 27, 2023 | 291.00 | 308.00 | 282.50 | 299.10 | 292.75 | 3,215,506 |
Oct 26, 2023 | 266.20 | 281.40 | 255.90 | 281.40 | 275.43 | 2,289,247 |
Oct 25, 2023 | 282.00 | 298.70 | 255.90 | 255.90 | 250.47 | 3,537,258 |
Oct 24, 2023 | 270.00 | 282.00 | 265.80 | 275.60 | 269.75 | 1,833,971 |
Oct 23, 2023 | 259.00 | 269.00 | 255.70 | 264.10 | 258.50 | 1,494,131 |