65.00
-2.30
(-3.42%)
At close: 6:09:59 PM GMT+3
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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 67.25 | 67.25 | 65.00 | 65.00 | 65.00 | 4,814,921 |
| Apr 15, 2025 | 67.50 | 68.10 | 66.85 | 67.30 | 67.30 | 5,124,666 |
| Apr 14, 2025 | 67.70 | 68.20 | 66.65 | 67.50 | 67.50 | 3,964,573 |
| Apr 11, 2025 | 67.00 | 67.70 | 66.40 | 67.20 | 67.20 | 4,434,653 |
| Apr 10, 2025 | 68.40 | 68.70 | 66.95 | 66.95 | 66.95 | 5,487,410 |
| Apr 9, 2025 | 68.00 | 68.20 | 66.50 | 66.50 | 66.50 | 4,423,357 |
| Apr 8, 2025 | 69.50 | 69.65 | 67.55 | 68.60 | 68.60 | 7,109,283 |
| Apr 7, 2025 | 65.00 | 68.60 | 63.40 | 67.70 | 67.70 | 7,664,572 |
| Apr 4, 2025 | 69.45 | 69.70 | 67.05 | 67.20 | 67.20 | 5,049,368 |
| Apr 3, 2025 | 68.90 | 71.05 | 68.85 | 69.10 | 69.10 | 7,103,984 |
| Apr 2, 2025 | 69.25 | 69.90 | 68.75 | 69.00 | 69.00 | 6,376,458 |
| Mar 28, 2025 | 67.60 | 69.50 | 66.40 | 69.25 | 69.25 | 6,813,104 |
| Mar 27, 2025 | 67.40 | 68.70 | 67.05 | 67.50 | 67.50 | 6,098,059 |
| Mar 26, 2025 | 68.00 | 68.00 | 65.05 | 67.00 | 67.00 | 6,531,970 |
| Mar 25, 2025 | 66.10 | 69.30 | 66.10 | 68.40 | 68.40 | 9,064,672 |
| Mar 24, 2025 | 64.70 | 66.90 | 61.85 | 66.00 | 66.00 | 9,685,130 |
| Mar 21, 2025 | 69.60 | 69.60 | 63.15 | 64.50 | 64.50 | 11,874,211 |
| Mar 20, 2025 | 67.50 | 70.85 | 67.35 | 69.85 | 69.85 | 13,100,179 |
| Mar 19, 2025 | 68.10 | 72.00 | 66.60 | 67.50 | 67.50 | 14,332,277 |
| Mar 18, 2025 | 75.00 | 75.15 | 73.50 | 74.00 | 74.00 | 8,984,713 |
| Mar 17, 2025 | 77.15 | 77.70 | 74.75 | 75.00 | 75.00 | 12,710,931 |
| Mar 14, 2025 | 75.15 | 77.50 | 74.65 | 76.65 | 76.65 | 17,470,770 |
| Mar 13, 2025 | 70.75 | 74.90 | 70.30 | 74.40 | 74.40 | 18,444,529 |
| Mar 12, 2025 | 71.00 | 71.15 | 69.90 | 70.30 | 70.30 | 7,942,487 |
| Mar 11, 2025 | 70.10 | 71.10 | 69.50 | 70.50 | 70.50 | 8,942,295 |
| Mar 10, 2025 | 72.15 | 72.40 | 70.75 | 71.00 | 71.00 | 5,208,186 |
| Mar 7, 2025 | 72.50 | 73.15 | 71.15 | 72.00 | 72.00 | 8,471,040 |
| Mar 6, 2025 | 71.10 | 72.60 | 70.45 | 72.60 | 72.60 | 5,852,404 |
| Mar 5, 2025 | 69.60 | 71.10 | 69.20 | 70.90 | 70.90 | 5,937,396 |
| Mar 4, 2025 | 69.00 | 69.30 | 67.60 | 69.05 | 69.05 | 5,542,376 |
| Mar 3, 2025 | 67.45 | 68.70 | 67.15 | 68.70 | 68.70 | 6,201,113 |
| Feb 28, 2025 | 67.20 | 67.95 | 66.45 | 66.65 | 66.65 | 5,066,465 |
| Feb 27, 2025 | 66.40 | 67.50 | 66.10 | 67.10 | 67.10 | 4,038,781 |
| Feb 26, 2025 | 65.50 | 67.60 | 65.25 | 66.40 | 66.40 | 6,057,620 |
| Feb 25, 2025 | 68.25 | 68.55 | 65.50 | 65.50 | 65.50 | 7,183,615 |
| Feb 24, 2025 | 68.70 | 69.25 | 68.00 | 68.25 | 68.25 | 4,972,300 |
| Feb 21, 2025 | 69.80 | 71.50 | 67.40 | 68.20 | 68.20 | 11,356,389 |
| Feb 20, 2025 | 68.90 | 70.00 | 67.90 | 69.80 | 69.80 | 8,109,846 |
| Feb 19, 2025 | 70.50 | 70.70 | 68.60 | 68.80 | 68.80 | 5,300,192 |
| Feb 18, 2025 | 69.70 | 70.55 | 68.95 | 70.45 | 70.45 | 5,739,165 |
| Feb 17, 2025 | 70.45 | 71.20 | 69.70 | 69.70 | 69.70 | 5,328,285 |
| Feb 14, 2025 | 70.80 | 71.25 | 70.20 | 70.45 | 70.45 | 4,548,460 |
| Feb 13, 2025 | 70.50 | 71.20 | 70.15 | 70.75 | 70.75 | 5,827,481 |
| Feb 12, 2025 | 70.65 | 71.35 | 69.65 | 70.10 | 70.10 | 5,607,912 |
| Feb 11, 2025 | 71.75 | 71.75 | 69.70 | 70.35 | 70.35 | 9,057,632 |
| Feb 10, 2025 | 72.05 | 73.15 | 71.65 | 71.80 | 71.80 | 8,340,914 |
| Feb 7, 2025 | 70.60 | 71.80 | 70.15 | 71.65 | 71.65 | 6,397,533 |
| Feb 6, 2025 | 70.60 | 71.60 | 70.00 | 70.60 | 70.60 | 6,348,507 |
| Feb 5, 2025 | 71.40 | 71.55 | 69.55 | 70.40 | 70.40 | 8,028,636 |
| Feb 4, 2025 | 69.10 | 71.80 | 69.05 | 71.40 | 71.40 | 8,256,276 |
| Feb 3, 2025 | 70.85 | 70.85 | 68.35 | 68.80 | 68.80 | 8,702,751 |
| Jan 31, 2025 | 70.60 | 71.30 | 70.20 | 71.05 | 71.05 | 6,335,964 |
| Jan 30, 2025 | 70.60 | 71.50 | 70.35 | 70.60 | 70.60 | 7,289,663 |
| Jan 29, 2025 | 71.95 | 72.30 | 70.40 | 70.55 | 70.55 | 8,189,999 |
| Jan 28, 2025 | 70.55 | 72.30 | 70.00 | 71.90 | 71.90 | 12,264,532 |
| Jan 27, 2025 | 73.00 | 73.00 | 70.20 | 70.20 | 70.20 | 11,217,322 |
| Jan 24, 2025 | 74.90 | 74.95 | 72.85 | 73.10 | 73.10 | 7,802,146 |
| Jan 23, 2025 | 73.20 | 74.95 | 73.05 | 74.60 | 74.60 | 9,947,442 |
| Jan 22, 2025 | 73.75 | 74.30 | 72.25 | 73.05 | 73.05 | 7,537,609 |
| Jan 21, 2025 | 74.70 | 74.95 | 72.95 | 73.35 | 73.35 | 5,064,295 |
| Jan 20, 2025 | 74.80 | 75.80 | 74.20 | 74.70 | 74.70 | 8,277,370 |
| Jan 17, 2025 | 73.20 | 74.25 | 71.60 | 74.00 | 74.00 | 10,480,407 |
| Jan 16, 2025 | 74.85 | 74.95 | 71.75 | 72.90 | 72.90 | 10,900,597 |
| Jan 15, 2025 | 74.10 | 75.35 | 73.30 | 74.15 | 74.15 | 10,830,682 |
| Jan 14, 2025 | 75.00 | 75.50 | 72.25 | 73.65 | 73.65 | 19,107,359 |
| Jan 13, 2025 | 79.55 | 79.55 | 74.20 | 74.55 | 74.55 | 10,923,797 |
| Jan 10, 2025 | 79.35 | 80.20 | 78.80 | 79.50 | 79.50 | 4,483,132 |
| Jan 9, 2025 | 79.75 | 80.25 | 77.10 | 79.15 | 79.15 | 6,149,080 |
| Jan 8, 2025 | 83.00 | 83.30 | 79.35 | 79.40 | 79.40 | 9,162,710 |
| Jan 7, 2025 | 85.20 | 86.00 | 82.85 | 82.90 | 82.90 | 7,081,808 |
| Jan 6, 2025 | 86.25 | 86.65 | 84.90 | 84.95 | 84.95 | 4,453,174 |
| Jan 3, 2025 | 88.80 | 89.95 | 85.05 | 85.50 | 85.50 | 7,266,954 |
| Jan 2, 2025 | 87.30 | 88.40 | 86.00 | 87.95 | 87.95 | 3,097,010 |
| Dec 31, 2024 | 85.30 | 88.40 | 84.05 | 87.20 | 87.20 | 4,132,338 |
| Dec 30, 2024 | 87.70 | 88.35 | 85.60 | 85.70 | 85.70 | 2,647,004 |
| Dec 27, 2024 | 88.50 | 88.80 | 87.30 | 87.60 | 87.60 | 2,338,281 |
| Dec 26, 2024 | 85.90 | 88.30 | 85.45 | 88.00 | 88.00 | 3,911,199 |
| Dec 25, 2024 | 84.30 | 85.90 | 83.45 | 85.60 | 85.60 | 2,125,065 |
| Dec 24, 2024 | 82.30 | 84.25 | 81.25 | 82.70 | 82.70 | 2,468,715 |
| Dec 23, 2024 | 85.50 | 88.00 | 82.30 | 82.30 | 82.30 | 2,335,071 |
| Dec 20, 2024 | 84.45 | 85.50 | 83.50 | 85.30 | 85.30 | 2,372,146 |
| Dec 19, 2024 | 88.00 | 88.00 | 84.30 | 84.45 | 84.45 | 3,516,190 |
| Dec 18, 2024 | 88.35 | 89.50 | 86.90 | 87.00 | 87.00 | 2,914,088 |
| Dec 17, 2024 | 87.45 | 88.75 | 85.70 | 88.00 | 88.00 | 3,558,776 |
| Dec 16, 2024 | 88.40 | 89.35 | 87.35 | 87.45 | 87.45 | 3,408,843 |
| Dec 13, 2024 | 91.10 | 91.15 | 87.80 | 88.35 | 88.35 | 5,472,063 |
| Dec 12, 2024 | 89.10 | 91.75 | 88.20 | 90.75 | 90.75 | 7,121,170 |
| Dec 11, 2024 | 87.60 | 89.80 | 87.50 | 89.00 | 89.00 | 4,859,459 |
| Dec 10, 2024 | 89.70 | 89.85 | 85.60 | 87.60 | 87.60 | 10,461,053 |
| Dec 9, 2024 | 90.40 | 91.90 | 89.65 | 91.20 | 91.20 | 4,616,749 |
| Dec 6, 2024 | 87.50 | 89.90 | 86.80 | 89.90 | 89.90 | 6,845,833 |
| Dec 5, 2024 | 85.20 | 87.30 | 84.80 | 86.75 | 86.75 | 6,328,808 |
| Dec 4, 2024 | 83.65 | 85.70 | 83.65 | 85.00 | 85.00 | 7,307,144 |
| Dec 3, 2024 | 83.95 | 84.80 | 82.25 | 83.50 | 83.50 | 6,846,035 |
| Dec 2, 2024 | 82.80 | 84.90 | 81.75 | 83.90 | 83.90 | 5,090,958 |
| Nov 29, 2024 | 80.20 | 83.55 | 79.40 | 82.75 | 82.75 | 7,110,613 |
| Nov 28, 2024 | 80.60 | 81.00 | 79.90 | 80.25 | 80.25 | 2,893,849 |
| Nov 27, 2024 | 81.00 | 82.35 | 79.85 | 80.60 | 80.60 | 5,304,975 |
| Nov 26, 2024 | 80.70 | 81.40 | 79.50 | 80.30 | 80.30 | 4,452,500 |
| Nov 25, 2024 | 77.70 | 81.20 | 77.30 | 80.60 | 80.60 | 7,551,507 |
| Nov 22, 2024 | 74.80 | 77.50 | 73.60 | 77.30 | 77.30 | 5,734,466 |
| Nov 21, 2024 | 74.00 | 75.95 | 73.25 | 74.55 | 74.55 | 5,865,092 |
| Nov 20, 2024 | 74.35 | 75.50 | 72.85 | 73.25 | 73.25 | 4,237,385 |
| Nov 19, 2024 | 77.30 | 78.35 | 73.80 | 74.15 | 74.15 | 5,290,263 |
| Nov 18, 2024 | 79.75 | 79.85 | 76.85 | 77.25 | 77.25 | 3,908,327 |
| Nov 15, 2024 | 81.10 | 81.85 | 78.65 | 79.05 | 79.05 | 3,622,520 |
| Nov 14, 2024 | 79.35 | 80.75 | 79.30 | 80.75 | 80.75 | 3,671,738 |
| Nov 13, 2024 | 80.00 | 80.25 | 77.65 | 79.30 | 79.30 | 2,953,032 |
| Nov 12, 2024 | 79.30 | 80.30 | 78.10 | 80.00 | 80.00 | 2,238,639 |
| Nov 11, 2024 | 79.95 | 80.90 | 78.70 | 79.30 | 79.30 | 3,419,389 |
| Nov 8, 2024 | 79.00 | 80.45 | 77.80 | 79.50 | 79.50 | 3,105,611 |
| Nov 7, 2024 | 78.15 | 78.80 | 76.60 | 78.45 | 78.45 | 2,333,638 |
| Nov 6, 2024 | 74.45 | 78.45 | 74.05 | 78.15 | 78.15 | 4,177,268 |
| Nov 5, 2024 | 73.55 | 74.45 | 71.50 | 74.45 | 74.45 | 5,428,323 |
| Nov 4, 2024 | 76.05 | 77.25 | 72.95 | 73.45 | 73.45 | 4,332,246 |
| Nov 1, 2024 | 76.55 | 77.00 | 75.40 | 76.05 | 76.05 | 2,592,337 |
| Oct 31, 2024 | 77.30 | 79.10 | 75.80 | 76.20 | 76.20 | 5,258,773 |
| Oct 30, 2024 | 75.70 | 77.55 | 75.70 | 77.25 | 77.25 | 2,490,885 |
| Oct 28, 2024 | 76.80 | 76.90 | 75.65 | 75.65 | 75.65 | 1,039,131 |
| Oct 25, 2024 | 77.65 | 77.65 | 75.40 | 76.10 | 76.10 | 2,533,195 |
| Oct 24, 2024 | 76.90 | 78.00 | 76.65 | 77.65 | 77.65 | 3,153,162 |
| Oct 23, 2024 | 78.80 | 78.80 | 76.75 | 77.00 | 77.00 | 2,161,802 |
| Oct 22, 2024 | 77.10 | 79.55 | 76.70 | 78.80 | 78.80 | 4,136,640 |
| Oct 21, 2024 | 77.50 | 77.95 | 76.30 | 77.10 | 77.10 | 1,717,691 |
| Oct 18, 2024 | 79.00 | 79.35 | 77.50 | 77.50 | 77.50 | 4,605,616 |
| Oct 17, 2024 | 79.60 | 79.90 | 77.70 | 78.70 | 78.70 | 4,786,030 |
| Oct 16, 2024 | 79.20 | 79.60 | 77.80 | 79.60 | 79.60 | 2,559,625 |
| Oct 15, 2024 | 78.70 | 79.25 | 76.85 | 79.20 | 79.20 | 5,400,156 |
| Oct 14, 2024 | 81.25 | 81.40 | 78.50 | 78.70 | 78.70 | 2,649,730 |
| Oct 11, 2024 | 81.85 | 82.40 | 80.50 | 81.25 | 81.25 | 3,450,211 |
| Oct 10, 2024 | 83.20 | 83.85 | 81.50 | 81.75 | 81.75 | 2,934,326 |
| Oct 9, 2024 | 84.40 | 84.40 | 81.80 | 83.20 | 83.20 | 2,335,294 |
| Oct 8, 2024 | 88.30 | 88.30 | 83.90 | 84.35 | 84.35 | 3,923,353 |
| Oct 7, 2024 | 90.80 | 91.40 | 86.85 | 88.30 | 88.30 | 2,296,016 |
| Oct 4, 2024 | 85.10 | 87.05 | 83.70 | 86.55 | 86.55 | 3,026,879 |
| Oct 3, 2024 | 85.70 | 88.00 | 85.00 | 85.75 | 85.75 | 2,851,860 |
| Oct 2, 2024 | 87.80 | 87.80 | 83.30 | 85.60 | 85.60 | 4,854,333 |
| Oct 1, 2024 | 90.20 | 91.50 | 87.40 | 88.00 | 88.00 | 3,647,845 |
| Sep 30, 2024 | 91.05 | 91.05 | 89.70 | 90.20 | 90.20 | 1,666,191 |
| Sep 27, 2024 | 90.30 | 91.55 | 89.15 | 91.05 | 91.05 | 2,617,571 |
| Sep 26, 2024 | 92.00 | 92.50 | 90.00 | 90.00 | 90.00 | 3,592,757 |
| Sep 25, 2024 | 93.05 | 93.45 | 90.85 | 91.00 | 91.00 | 2,932,370 |
| Sep 24, 2024 | 91.70 | 92.70 | 90.55 | 92.70 | 92.70 | 3,505,089 |
| Sep 23, 2024 | 91.40 | 92.55 | 90.60 | 91.70 | 91.70 | 2,980,335 |
| Sep 20, 2024 | 92.30 | 92.85 | 90.95 | 91.00 | 91.00 | 3,333,871 |
| Sep 19, 2024 | 92.00 | 92.60 | 90.05 | 92.00 | 92.00 | 4,959,517 |
| Sep 18, 2024 | 94.40 | 94.50 | 90.15 | 90.95 | 90.95 | 5,523,528 |
| Sep 17, 2024 | 91.50 | 94.30 | 90.45 | 94.30 | 94.30 | 4,403,355 |
| Sep 16, 2024 | 94.65 | 95.15 | 90.20 | 91.00 | 91.00 | 3,266,876 |
| Sep 13, 2024 | 92.80 | 95.90 | 91.60 | 94.35 | 94.35 | 4,372,260 |
| Sep 12, 2024 | 95.00 | 95.95 | 88.05 | 91.50 | 91.50 | 8,143,173 |
| Sep 11, 2024 | 97.20 | 97.95 | 91.70 | 93.50 | 93.50 | 5,264,500 |
| Sep 10, 2024 | 98.85 | 100.20 | 96.90 | 96.95 | 96.95 | 3,258,320 |
| Sep 9, 2024 | 100.40 | 100.40 | 97.20 | 98.85 | 98.85 | 3,656,778 |
| Sep 6, 2024 | 101.70 | 102.40 | 99.70 | 99.95 | 99.95 | 2,402,705 |
| Sep 5, 2024 | 108.00 | 108.10 | 100.00 | 101.60 | 101.60 | 6,195,325 |
| Sep 4, 2024 | 107.00 | 108.10 | 105.50 | 107.60 | 107.60 | 3,626,627 |
| Sep 3, 2024 | 108.00 | 108.80 | 106.70 | 107.40 | 107.40 | 1,880,662 |
| Sep 2, 2024 | 105.80 | 107.70 | 105.60 | 107.50 | 107.50 | 2,716,918 |
| Aug 29, 2024 | 102.90 | 106.30 | 102.40 | 105.50 | 105.50 | 1,612,563 |
| Aug 28, 2024 | 103.90 | 105.50 | 102.40 | 103.30 | 103.30 | 1,163,754 |
| Aug 27, 2024 | 100.00 | 104.00 | 99.55 | 104.00 | 104.00 | 2,460,833 |
| Aug 26, 2024 | 102.00 | 103.20 | 99.60 | 99.60 | 99.60 | 2,549,244 |
| Aug 23, 2024 | 106.10 | 106.20 | 101.50 | 101.80 | 101.80 | 2,947,629 |
| Aug 22, 2024 | 105.70 | 106.20 | 104.70 | 106.10 | 106.10 | 1,671,129 |
| Aug 21, 2024 | 106.00 | 106.60 | 104.40 | 105.40 | 105.40 | 1,979,322 |
| Aug 20, 2024 | 105.10 | 106.00 | 103.10 | 105.80 | 105.80 | 2,953,768 |
| Aug 19, 2024 | 106.00 | 107.40 | 104.00 | 105.10 | 105.10 | 2,576,188 |
| Aug 16, 2024 | 110.10 | 110.60 | 106.00 | 106.00 | 106.00 | 1,936,508 |
| Aug 15, 2024 | 109.80 | 110.20 | 106.80 | 108.90 | 108.90 | 2,401,232 |
| Aug 14, 2024 | 106.70 | 109.70 | 105.70 | 108.90 | 108.90 | 3,564,348 |
| Aug 13, 2024 | 105.80 | 106.00 | 103.20 | 105.70 | 105.70 | 2,464,575 |
| Aug 12, 2024 | 104.60 | 108.10 | 103.40 | 105.80 | 105.80 | 2,795,937 |
| Aug 9, 2024 | 105.50 | 106.40 | 101.00 | 104.50 | 104.50 | 2,377,477 |
| Aug 8, 2024 | 106.10 | 106.40 | 102.60 | 104.40 | 104.40 | 2,767,925 |
| Aug 7, 2024 | 106.00 | 107.50 | 103.00 | 106.10 | 106.10 | 3,084,999 |
| Aug 6, 2024 | 108.90 | 112.40 | 104.50 | 104.90 | 104.90 | 3,569,526 |
| Aug 5, 2024 | 99.00 | 110.60 | 99.00 | 106.50 | 106.50 | 3,444,542 |
| Aug 2, 2024 | 111.00 | 111.40 | 108.00 | 109.40 | 109.40 | 2,260,617 |
| Aug 1, 2024 | 113.50 | 114.50 | 111.40 | 112.30 | 112.30 | 2,968,478 |
| Jul 31, 2024 | 112.20 | 114.80 | 111.50 | 112.70 | 112.70 | 2,581,896 |
| Jul 30, 2024 | 111.80 | 113.90 | 108.30 | 112.80 | 112.80 | 4,544,710 |
| Jul 29, 2024 | 114.50 | 117.50 | 110.90 | 111.80 | 111.80 | 3,946,899 |
| Jul 26, 2024 | 117.00 | 119.50 | 115.50 | 115.60 | 115.60 | 3,229,317 |
| Jul 25, 2024 | 115.00 | 117.80 | 114.00 | 116.60 | 116.60 | 5,347,498 |
| Jul 24, 2024 | 121.10 | 122.00 | 115.00 | 115.00 | 115.00 | 6,084,205 |
| Jul 23, 2024 | 125.30 | 126.30 | 119.40 | 121.10 | 121.10 | 4,852,697 |
| Jul 22, 2024 | 129.50 | 131.00 | 123.70 | 125.10 | 125.10 | 4,225,486 |
| Jul 19, 2024 | 130.00 | 130.00 | 127.20 | 129.30 | 129.30 | 2,112,446 |
| Jul 18, 2024 | 132.00 | 133.00 | 128.00 | 130.00 | 130.00 | 4,040,629 |
| Jul 17, 2024 | 136.30 | 136.40 | 130.30 | 132.00 | 132.00 | 3,221,271 |
| Jul 16, 2024 | 132.80 | 137.00 | 131.60 | 136.20 | 136.20 | 3,097,857 |
| Jul 12, 2024 | 132.20 | 133.90 | 129.40 | 132.70 | 132.70 | 1,699,844 |
| Jul 11, 2024 | 129.20 | 134.40 | 128.80 | 131.50 | 131.50 | 3,468,205 |
| Jul 10, 2024 | 126.50 | 129.50 | 123.70 | 128.80 | 128.80 | 4,266,665 |
| Jul 9, 2024 | 127.40 | 129.00 | 124.50 | 126.50 | 126.50 | 3,577,856 |
| Jul 8, 2024 | 124.80 | 128.50 | 124.50 | 127.00 | 127.00 | 2,900,248 |
| Jul 5, 2024 | 124.80 | 126.70 | 123.80 | 124.80 | 124.80 | 2,284,018 |
| Jul 4, 2024 | 126.90 | 127.80 | 123.80 | 124.60 | 124.60 | 2,388,315 |
| Jul 3, 2024 | 127.60 | 130.00 | 123.70 | 126.80 | 126.80 | 3,021,783 |
| Jul 2, 2024 | 122.40 | 127.90 | 121.40 | 126.50 | 126.50 | 4,459,979 |
| Jul 1, 2024 | 127.50 | 132.90 | 121.70 | 122.10 | 122.10 | 6,063,665 |
| Jun 28, 2024 | 124.50 | 130.80 | 124.50 | 127.00 | 127.00 | 5,759,091 |
| Jun 27, 2024 | 121.80 | 122.00 | 119.20 | 122.00 | 122.00 | 2,377,117 |
| Jun 26, 2024 | 118.70 | 123.50 | 118.30 | 122.20 | 122.20 | 3,322,087 |
| Jun 25, 2024 | 118.20 | 120.20 | 117.00 | 118.70 | 118.70 | 3,358,177 |
| Jun 24, 2024 | 119.60 | 120.50 | 116.40 | 118.00 | 118.00 | 4,075,554 |
| Jun 21, 2024 | 120.00 | 122.00 | 117.90 | 119.50 | 119.50 | 5,681,052 |
| Jun 20, 2024 | 113.00 | 121.20 | 113.00 | 118.80 | 118.80 | 5,528,858 |
| Jun 14, 2024 | 112.20 | 114.80 | 109.20 | 112.00 | 112.00 | 8,156,620 |
| Jun 13, 2024 | 100.30 | 105.00 | 100.30 | 104.90 | 104.90 | 4,476,935 |
| Jun 12, 2024 | 96.00 | 101.00 | 95.50 | 100.10 | 100.10 | 4,115,789 |
| Jun 11, 2024 | 95.15 | 96.50 | 93.00 | 96.00 | 96.00 | 3,657,402 |
| Jun 10, 2024 | 97.80 | 97.80 | 95.00 | 95.20 | 95.20 | 1,391,712 |
| Jun 7, 2024 | 98.55 | 99.10 | 96.25 | 97.80 | 97.80 | 1,973,518 |
| Jun 6, 2024 | 100.70 | 102.30 | 98.05 | 98.05 | 98.05 | 2,823,899 |
| Jun 5, 2024 | 99.75 | 102.40 | 97.65 | 101.00 | 101.00 | 3,275,068 |
| Jun 4, 2024 | 96.45 | 103.00 | 96.45 | 99.75 | 99.75 | 4,773,079 |
| Jun 3, 2024 | 96.95 | 97.15 | 94.40 | 96.45 | 96.45 | 2,494,174 |
| May 31, 2024 | 95.50 | 97.50 | 94.40 | 95.45 | 95.45 | 2,011,881 |
| May 30, 2024 | 97.50 | 98.40 | 93.50 | 95.50 | 95.50 | 2,876,252 |
| May 29, 2024 | 98.30 | 99.70 | 97.20 | 97.50 | 97.50 | 2,460,717 |
| May 28, 2024 | 99.85 | 101.00 | 96.70 | 98.30 | 98.30 | 2,443,168 |
| May 27, 2024 | 96.30 | 100.40 | 95.80 | 99.60 | 99.60 | 4,013,573 |
| May 24, 2024 | 96.80 | 97.70 | 95.45 | 96.25 | 96.25 | 1,807,886 |
| May 23, 2024 | 96.20 | 97.25 | 94.70 | 96.80 | 96.80 | 4,548,496 |
| May 22, 2024 | 96.05 | 98.35 | 93.65 | 96.20 | 96.20 | 4,187,422 |
| May 21, 2024 | 99.20 | 99.85 | 95.35 | 96.00 | 96.00 | 6,850,873 |
| May 20, 2024 | 98.65 | 100.20 | 96.40 | 99.10 | 99.10 | 4,635,052 |
| May 17, 2024 | 96.00 | 99.80 | 95.60 | 98.75 | 98.75 | 3,690,167 |
| May 16, 2024 | 95.55 | 96.10 | 93.50 | 96.00 | 96.00 | 3,685,544 |
| May 15, 2024 | 93.50 | 95.60 | 92.95 | 95.60 | 95.60 | 1,872,503 |
| May 14, 2024 | 95.50 | 96.00 | 92.30 | 93.50 | 93.50 | 3,315,690 |
| May 13, 2024 | 97.80 | 99.30 | 94.80 | 95.50 | 95.50 | 3,300,340 |
| May 10, 2024 | 97.35 | 98.50 | 94.90 | 97.60 | 97.60 | 3,360,547 |
| May 9, 2024 | 96.55 | 97.65 | 94.55 | 97.35 | 97.35 | 2,119,165 |
| May 8, 2024 | 98.00 | 99.60 | 96.25 | 96.55 | 96.55 | 2,782,083 |
| May 7, 2024 | 95.00 | 98.00 | 92.85 | 98.00 | 98.00 | 3,624,632 |
| May 6, 2024 | 2.13 Dividend | |||||
| May 6, 2024 | 95.50 | 97.95 | 92.65 | 95.00 | 95.00 | 6,090,264 |
| May 3, 2024 | 95.50 | 97.00 | 94.35 | 96.50 | 94.37 | 3,387,709 |
| May 2, 2024 | 92.70 | 95.70 | 92.00 | 95.50 | 93.40 | 4,043,885 |
| Apr 30, 2024 | 92.55 | 94.10 | 90.65 | 92.50 | 90.46 | 3,834,381 |
| Apr 29, 2024 | 88.75 | 93.50 | 88.05 | 92.55 | 90.51 | 3,667,587 |
| Apr 26, 2024 | 90.85 | 91.05 | 87.80 | 88.70 | 86.74 | 3,455,193 |
| Apr 25, 2024 | 86.55 | 88.40 | 85.50 | 88.35 | 86.40 | 3,116,312 |
| Apr 24, 2024 | 81.05 | 88.40 | 81.05 | 86.65 | 84.74 | 5,833,714 |
| Apr 22, 2024 | 80.50 | 83.10 | 80.30 | 81.05 | 79.26 | 3,725,096 |
| Apr 19, 2024 | 78.75 | 80.85 | 77.85 | 80.50 | 78.73 | 3,906,162 |
| Apr 18, 2024 | 82.55 | 82.80 | 79.00 | 79.85 | 78.09 | 6,143,646 |
| Apr 17, 2024 | 81.20 | 83.90 | 81.20 | 82.55 | 80.73 | 4,550,256 |
| Apr 16, 2024 | 83.20 | 84.65 | 79.40 | 81.05 | 79.26 | 4,529,917 |