411.75
-7.00
(-1.67%)
Al cierre: January 31 at 6:08:56 PM GMT+3
Moneda en TRY Descargar
| Fecha | Apertura | Alto | Bajo | Cerrar Precio de cierre ajustado por división de acciones | Cierre ajustado Precio de cierre ajustado por particiones accionarias y distribuciones de dividendos y/o ganancias de capital. | Volumen |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 417.00 | 423.50 | 410.25 | 411.75 | 411.75 | 152,409 |
| Jan 30, 2025 | 411.25 | 421.00 | 411.25 | 418.75 | 418.75 | 150,237 |
| Jan 29, 2025 | 423.50 | 425.75 | 410.50 | 411.25 | 411.25 | 164,299 |
| Jan 28, 2025 | 416.50 | 421.50 | 415.00 | 420.00 | 420.00 | 165,507 |
| Jan 27, 2025 | 415.75 | 420.00 | 409.50 | 416.50 | 416.50 | 275,398 |
| Jan 24, 2025 | 417.00 | 419.50 | 413.50 | 415.75 | 415.75 | 125,684 |
| Jan 23, 2025 | 425.00 | 426.00 | 417.00 | 417.00 | 417.00 | 235,509 |
| Jan 22, 2025 | 426.75 | 427.50 | 420.00 | 425.00 | 425.00 | 140,617 |
| Jan 21, 2025 | 428.50 | 431.00 | 420.50 | 427.50 | 427.50 | 145,420 |
| Jan 20, 2025 | 431.25 | 433.50 | 424.75 | 428.75 | 428.75 | 159,636 |
| Jan 17, 2025 | 423.50 | 433.00 | 422.50 | 430.00 | 430.00 | 264,688 |
| Jan 16, 2025 | 415.75 | 430.00 | 415.50 | 423.25 | 423.25 | 320,526 |
| Jan 15, 2025 | 420.00 | 421.75 | 408.50 | 412.75 | 412.75 | 299,994 |
| Jan 14, 2025 | 431.50 | 435.00 | 420.00 | 420.00 | 420.00 | 255,175 |
| Jan 13, 2025 | 448.50 | 450.00 | 428.75 | 429.25 | 429.25 | 323,411 |
| Jan 10, 2025 | 455.75 | 456.50 | 446.75 | 447.75 | 447.75 | 238,134 |
| Jan 9, 2025 | 461.25 | 467.25 | 454.50 | 455.00 | 455.00 | 220,786 |
| Jan 8, 2025 | 475.00 | 478.00 | 461.25 | 461.25 | 461.25 | 353,073 |
| Jan 7, 2025 | 478.25 | 487.25 | 475.25 | 477.25 | 477.25 | 224,590 |
| Jan 6, 2025 | 480.00 | 483.00 | 474.75 | 478.25 | 478.25 | 245,530 |
| Jan 3, 2025 | 474.00 | 479.50 | 464.75 | 473.75 | 473.75 | 294,673 |
| Jan 2, 2025 | 483.00 | 485.00 | 472.75 | 473.75 | 473.75 | 424,631 |
| Dec 31, 2024 | 494.00 | 496.50 | 478.50 | 484.50 | 484.50 | 587,054 |
| Dec 30, 2024 | 496.25 | 502.00 | 494.00 | 494.00 | 494.00 | 329,544 |
| Dec 27, 2024 | 487.50 | 498.75 | 484.75 | 496.25 | 496.25 | 529,828 |
| Dec 26, 2024 | 482.50 | 490.00 | 479.25 | 487.25 | 487.25 | 309,790 |
| Dec 25, 2024 | 479.50 | 482.75 | 473.75 | 481.00 | 481.00 | 181,397 |
| Dec 24, 2024 | 472.00 | 477.00 | 450.00 | 476.50 | 476.50 | 362,337 |
| Dec 23, 2024 | 471.00 | 472.75 | 462.75 | 472.00 | 472.00 | 196,783 |
| Dec 20, 2024 | 480.25 | 482.00 | 471.00 | 471.75 | 471.75 | 218,120 |
| Dec 19, 2024 | 482.75 | 482.75 | 472.00 | 480.25 | 480.25 | 256,658 |
| Dec 18, 2024 | 485.00 | 490.00 | 481.00 | 483.50 | 483.50 | 292,933 |
| Dec 17, 2024 | 478.25 | 489.50 | 475.00 | 487.00 | 487.00 | 369,431 |
| Dec 16, 2024 | 478.50 | 480.25 | 472.50 | 478.00 | 478.00 | 182,542 |
| Dec 13, 2024 | 472.00 | 479.75 | 469.75 | 478.00 | 478.00 | 272,509 |
| Dec 12, 2024 | 478.75 | 480.00 | 463.00 | 475.00 | 475.00 | 257,587 |
| Dec 11, 2024 | 479.75 | 481.50 | 467.75 | 478.75 | 478.75 | 243,046 |
| Dec 10, 2024 | 487.50 | 495.00 | 473.25 | 480.00 | 480.00 | 313,450 |
| Dec 9, 2024 | 488.00 | 492.25 | 484.75 | 487.75 | 487.75 | 227,783 |
| Dec 6, 2024 | 488.00 | 489.50 | 483.25 | 488.00 | 488.00 | 259,788 |
| Dec 5, 2024 | 489.00 | 490.00 | 483.00 | 486.25 | 486.25 | 205,069 |
| Dec 4, 2024 | 488.00 | 497.00 | 480.00 | 487.00 | 487.00 | 636,414 |
| Dec 3, 2024 | 472.25 | 488.50 | 470.75 | 487.50 | 487.50 | 501,602 |
| Dec 2, 2024 | 474.00 | 475.50 | 463.50 | 472.00 | 472.00 | 407,558 |
| Nov 29, 2024 | 485.00 | 485.50 | 463.50 | 474.25 | 474.25 | 1,220,684 |
| Nov 28, 2024 | 504.00 | 510.00 | 463.75 | 485.00 | 485.00 | 2,301,522 |
| Nov 27, 2024 | 464.00 | 486.25 | 464.00 | 479.50 | 479.50 | 494,005 |
| Nov 26, 2024 | 454.00 | 466.50 | 453.25 | 462.00 | 462.00 | 484,554 |
| Nov 25, 2024 | 460.50 | 465.75 | 453.25 | 453.25 | 453.25 | 435,755 |
| Nov 22, 2024 | 458.25 | 461.75 | 455.00 | 458.25 | 458.25 | 174,180 |
| Nov 21, 2024 | 455.00 | 461.00 | 448.25 | 458.25 | 458.25 | 440,202 |
| Nov 20, 2024 | 462.00 | 464.00 | 440.50 | 455.00 | 455.00 | 514,019 |
| Nov 19, 2024 | 453.00 | 473.25 | 451.75 | 462.00 | 462.00 | 547,056 |
| Nov 18, 2024 | 459.75 | 460.00 | 446.00 | 453.00 | 453.00 | 214,759 |
| Nov 15, 2024 | 450.00 | 461.50 | 449.25 | 457.75 | 457.75 | 322,003 |
| Nov 14, 2024 | 441.75 | 450.00 | 438.25 | 449.75 | 449.75 | 247,385 |
| Nov 13, 2024 | 433.00 | 445.00 | 429.25 | 441.75 | 441.75 | 283,253 |
| Nov 12, 2024 | 438.00 | 439.50 | 429.25 | 434.75 | 434.75 | 258,565 |
| Nov 11, 2024 | 441.00 | 449.50 | 436.50 | 439.00 | 439.00 | 275,400 |
| Nov 8, 2024 | 427.00 | 450.75 | 425.50 | 441.00 | 441.00 | 390,611 |
| Nov 7, 2024 | 418.25 | 428.00 | 417.75 | 426.00 | 426.00 | 328,718 |
| Nov 6, 2024 | 418.00 | 421.75 | 412.50 | 418.00 | 418.00 | 327,013 |
| Nov 5, 2024 | 413.25 | 416.75 | 407.00 | 415.00 | 415.00 | 262,670 |
| Nov 4, 2024 | 404.00 | 415.75 | 397.50 | 413.25 | 413.25 | 590,786 |
| Nov 1, 2024 | 416.25 | 423.75 | 412.50 | 414.50 | 414.50 | 408,062 |
| Oct 31, 2024 | 425.75 | 428.00 | 413.25 | 415.00 | 415.00 | 594,905 |
| Oct 30, 2024 | 429.75 | 432.50 | 423.25 | 425.50 | 425.50 | 374,175 |
| Oct 28, 2024 | 434.00 | 436.00 | 429.25 | 429.50 | 429.50 | 98,124 |
| Oct 25, 2024 | 441.75 | 443.50 | 431.50 | 433.75 | 433.75 | 291,259 |
| Oct 24, 2024 | 447.25 | 458.00 | 441.00 | 442.50 | 442.50 | 309,927 |
| Oct 23, 2024 | 440.75 | 453.50 | 440.75 | 443.50 | 443.50 | 405,973 |
| Oct 22, 2024 | 441.00 | 455.50 | 430.00 | 446.00 | 446.00 | 667,090 |
| Oct 21, 2024 | 462.50 | 465.00 | 441.00 | 441.00 | 441.00 | 315,126 |
| Oct 18, 2024 | 460.25 | 470.00 | 458.75 | 462.50 | 462.50 | 380,491 |
| Oct 17, 2024 | 455.75 | 463.75 | 454.75 | 460.00 | 460.00 | 220,814 |
| Oct 16, 2024 | 457.75 | 460.00 | 449.75 | 456.50 | 456.50 | 208,094 |
| Oct 15, 2024 | 453.00 | 459.75 | 450.75 | 459.50 | 459.50 | 238,756 |
| Oct 14, 2024 | 463.00 | 474.25 | 448.50 | 451.50 | 451.50 | 453,076 |
| Oct 11, 2024 | 470.00 | 472.00 | 457.00 | 462.75 | 462.75 | 324,574 |
| Oct 10, 2024 | 484.00 | 488.00 | 460.25 | 470.00 | 470.00 | 726,422 |
| Oct 9, 2024 | 480.50 | 488.00 | 471.25 | 480.50 | 480.50 | 798,301 |
| Oct 8, 2024 | 508.00 | 508.00 | 472.25 | 480.50 | 480.50 | 3,173,859 |
| Oct 7, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 123,851 |
| Oct 4, 2024 | 416.50 | 421.00 | 410.75 | 420.00 | 420.00 | 232,006 |
| Oct 3, 2024 | 415.25 | 428.00 | 413.75 | 415.25 | 415.25 | 417,031 |
| Oct 2, 2024 | 428.00 | 439.50 | 407.00 | 415.25 | 415.25 | 345,794 |
| Oct 1, 2024 | 441.00 | 442.00 | 425.00 | 428.00 | 428.00 | 199,224 |
| Sep 30, 2024 | 443.75 | 444.50 | 438.00 | 440.50 | 440.50 | 103,062 |
| Sep 27, 2024 | 448.25 | 450.00 | 440.25 | 444.50 | 444.50 | 148,578 |
| Sep 26, 2024 | 451.00 | 456.00 | 442.00 | 448.25 | 448.25 | 252,633 |
| Sep 25, 2024 | 463.25 | 465.00 | 448.50 | 448.50 | 448.50 | 315,669 |
| Sep 24, 2024 | 453.00 | 467.50 | 451.75 | 463.00 | 463.00 | 434,601 |
| Sep 23, 2024 | 457.00 | 461.75 | 451.00 | 453.00 | 453.00 | 158,252 |
| Sep 20, 2024 | 458.25 | 465.25 | 451.75 | 456.75 | 456.75 | 208,369 |
| Sep 19, 2024 | 453.75 | 459.75 | 448.50 | 458.50 | 458.50 | 272,976 |
| Sep 18, 2024 | 455.75 | 458.00 | 449.50 | 450.25 | 450.25 | 266,823 |
| Sep 17, 2024 | 453.50 | 458.50 | 450.50 | 456.00 | 456.00 | 215,065 |
| Sep 16, 2024 | 456.25 | 467.00 | 450.00 | 450.00 | 450.00 | 309,628 |
| Sep 13, 2024 | 441.00 | 460.00 | 439.00 | 456.25 | 456.25 | 331,860 |
| Sep 12, 2024 | 437.75 | 443.50 | 428.50 | 441.00 | 441.00 | 438,897 |
| Sep 11, 2024 | 448.00 | 448.50 | 434.00 | 434.00 | 434.00 | 373,637 |
| Sep 10, 2024 | 446.00 | 453.75 | 442.75 | 448.00 | 448.00 | 316,767 |
| Sep 9, 2024 | 443.00 | 449.75 | 441.00 | 443.50 | 443.50 | 249,990 |
| Sep 6, 2024 | 451.50 | 454.50 | 445.50 | 446.75 | 446.75 | 324,620 |
| Sep 5, 2024 | 449.25 | 457.00 | 446.00 | 451.00 | 451.00 | 629,779 |
| Sep 4, 2024 | 454.50 | 460.75 | 441.00 | 447.25 | 447.25 | 928,124 |
| Sep 3, 2024 | 477.00 | 477.50 | 458.50 | 459.00 | 459.00 | 609,971 |
| Sep 2, 2024 | 470.00 | 476.75 | 467.25 | 471.75 | 471.75 | 608,087 |
| Aug 29, 2024 | 469.00 | 476.50 | 460.50 | 467.75 | 467.75 | 560,805 |
| Aug 28, 2024 | 472.00 | 474.75 | 466.25 | 469.00 | 469.00 | 424,541 |
| Aug 27, 2024 | 475.00 | 483.50 | 469.25 | 470.00 | 470.00 | 328,010 |
| Aug 26, 2024 | 491.00 | 491.00 | 472.25 | 475.00 | 475.00 | 338,097 |
| Aug 23, 2024 | 501.00 | 502.50 | 480.00 | 487.75 | 487.75 | 345,154 |
| Aug 22, 2024 | 505.00 | 507.50 | 495.00 | 501.00 | 501.00 | 203,477 |
| Aug 21, 2024 | 507.50 | 512.50 | 501.50 | 502.00 | 502.00 | 199,327 |
| Aug 16, 2024 | 521.50 | 524.00 | 515.00 | 517.00 | 517.00 | 281,187 |
| Aug 15, 2024 | 523.50 | 525.50 | 504.00 | 523.00 | 523.00 | 375,409 |
| Aug 14, 2024 | 539.00 | 547.00 | 515.00 | 521.50 | 521.50 | 557,901 |
| Aug 13, 2024 | 515.50 | 537.50 | 509.00 | 537.50 | 537.50 | 275,766 |
| Aug 12, 2024 | 532.50 | 540.00 | 515.00 | 515.50 | 515.50 | 214,416 |
| Aug 9, 2024 | 545.00 | 549.00 | 529.00 | 532.50 | 532.50 | 271,236 |
| Aug 8, 2024 | 550.00 | 552.00 | 538.00 | 540.00 | 540.00 | 226,811 |
| Aug 7, 2024 | 546.00 | 554.50 | 538.50 | 548.00 | 548.00 | 139,021 |
| Aug 6, 2024 | 547.50 | 553.50 | 541.50 | 542.00 | 542.00 | 210,925 |
| Aug 5, 2024 | 559.00 | 561.00 | 530.00 | 541.00 | 541.00 | 274,468 |
| Aug 2, 2024 | 591.00 | 591.00 | 567.00 | 577.50 | 577.50 | 317,284 |
| Aug 1, 2024 | 596.00 | 598.50 | 583.50 | 592.00 | 592.00 | 400,887 |
| Jul 31, 2024 | 610.00 | 610.50 | 591.50 | 610.50 | 610.50 | 227,588 |
| Jul 30, 2024 | 592.50 | 610.50 | 587.00 | 610.50 | 610.50 | 135,233 |
| Jul 29, 2024 | 592.00 | 606.50 | 592.00 | 592.00 | 592.00 | 124,673 |
| Jul 26, 2024 | 607.50 | 608.00 | 596.50 | 601.00 | 601.00 | 148,415 |
| Jul 25, 2024 | 607.00 | 612.00 | 601.50 | 607.50 | 607.50 | 165,679 |
| Jul 24, 2024 | 619.50 | 619.50 | 601.00 | 607.00 | 607.00 | 333,647 |
| Jul 23, 2024 | 619.00 | 625.00 | 612.00 | 619.50 | 619.50 | 243,881 |
| Jul 22, 2024 | 611.00 | 625.00 | 590.50 | 619.00 | 619.00 | 201,288 |
| Jul 19, 2024 | 620.50 | 623.50 | 610.00 | 611.00 | 611.00 | 166,446 |
| Jul 18, 2024 | 617.00 | 627.50 | 613.50 | 620.50 | 620.50 | 191,890 |
| Jul 17, 2024 | 623.50 | 626.00 | 603.00 | 617.00 | 617.00 | 366,524 |
| Jul 16, 2024 | 643.50 | 646.00 | 623.00 | 623.00 | 623.00 | 292,347 |
| Jul 12, 2024 | 640.50 | 651.50 | 635.50 | 639.00 | 639.00 | 402,986 |
| Jul 11, 2024 | 620.00 | 641.00 | 617.00 | 641.00 | 641.00 | 419,064 |
| Jul 10, 2024 | 611.50 | 625.00 | 599.50 | 617.00 | 617.00 | 342,921 |
| Jul 9, 2024 | 622.00 | 622.50 | 608.00 | 612.00 | 612.00 | 413,503 |
| Jul 8, 2024 | 638.50 | 639.00 | 610.50 | 622.00 | 622.00 | 486,094 |
| Jul 5, 2024 | 655.00 | 658.50 | 634.50 | 637.50 | 637.50 | 331,616 |
| Jul 4, 2024 | 640.00 | 660.50 | 633.00 | 656.00 | 656.00 | 289,416 |
| Jul 3, 2024 | 633.50 | 640.00 | 626.00 | 640.00 | 640.00 | 325,869 |
| Jul 2, 2024 | 631.50 | 644.00 | 625.00 | 631.00 | 631.00 | 370,140 |
| Jul 1, 2024 | 659.00 | 675.50 | 621.00 | 631.00 | 631.00 | 579,797 |
| Jun 28, 2024 | 643.00 | 667.00 | 638.00 | 659.00 | 659.00 | 345,275 |
| Jun 27, 2024 | 651.50 | 654.00 | 630.00 | 643.00 | 643.00 | 260,478 |
| Jun 26, 2024 | 652.00 | 660.00 | 638.00 | 652.00 | 652.00 | 323,595 |
| Jun 25, 2024 | 647.50 | 657.00 | 639.00 | 652.00 | 652.00 | 196,875 |
| Jun 24, 2024 | 638.50 | 655.50 | 635.50 | 649.00 | 649.00 | 332,695 |
| Jun 21, 2024 | 637.50 | 645.00 | 631.00 | 643.00 | 643.00 | 239,859 |
| Jun 20, 2024 | 620.00 | 643.00 | 620.00 | 637.50 | 637.50 | 354,821 |
| Jun 14, 2024 | 622.00 | 627.00 | 606.50 | 619.00 | 619.00 | 302,130 |
| Jun 13, 2024 | 599.50 | 623.00 | 591.00 | 622.00 | 622.00 | 410,179 |
| Jun 12, 2024 | 570.50 | 587.00 | 566.00 | 585.00 | 585.00 | 181,220 |
| Jun 11, 2024 | 567.00 | 574.00 | 562.00 | 570.50 | 570.50 | 234,483 |
| Jun 10, 2024 | 601.50 | 601.50 | 553.00 | 567.00 | 567.00 | 608,549 |
| Jun 7, 2024 | 601.00 | 604.00 | 592.00 | 601.00 | 601.00 | 202,376 |
| Jun 6, 2024 | 610.00 | 615.50 | 601.00 | 601.00 | 601.00 | 202,538 |
| Jun 5, 2024 | 606.00 | 616.00 | 591.00 | 610.50 | 610.50 | 295,262 |
| Jun 4, 2024 | 616.00 | 622.00 | 598.00 | 607.50 | 607.50 | 318,354 |
| Jun 3, 2024 | 609.50 | 622.50 | 608.50 | 616.50 | 616.50 | 287,599 |
| May 31, 2024 | 607.00 | 625.50 | 600.00 | 609.50 | 609.50 | 271,057 |
| May 30, 2024 | 622.50 | 624.50 | 596.50 | 607.00 | 607.00 | 311,692 |
| May 29, 2024 | 622.00 | 631.00 | 617.50 | 622.50 | 622.50 | 207,009 |
| May 28, 2024 | 620.50 | 626.00 | 613.50 | 622.00 | 622.00 | 172,009 |
| May 27, 2024 | 612.00 | 628.00 | 607.00 | 620.50 | 620.50 | 261,895 |
| May 24, 2024 | 629.00 | 635.00 | 601.50 | 610.50 | 610.50 | 527,415 |
| May 23, 2024 | 606.00 | 637.00 | 601.50 | 631.50 | 631.50 | 503,587 |
| May 22, 2024 | 577.00 | 614.50 | 572.00 | 606.50 | 606.50 | 589,003 |
| May 21, 2024 | 575.50 | 585.00 | 569.50 | 577.00 | 577.00 | 670,911 |
| May 20, 2024 | 566.00 | 581.50 | 562.50 | 576.00 | 576.00 | 468,200 |
| May 17, 2024 | 561.00 | 570.00 | 555.50 | 567.00 | 567.00 | 458,633 |
| May 16, 2024 | 546.50 | 562.50 | 541.00 | 561.00 | 561.00 | 310,663 |
| May 15, 2024 | 540.00 | 560.50 | 535.00 | 547.50 | 547.50 | 443,630 |
| May 14, 2024 | 517.00 | 543.00 | 506.00 | 542.00 | 542.00 | 596,893 |
| May 13, 2024 | 531.50 | 539.00 | 513.00 | 517.00 | 517.00 | 792,375 |
| May 10, 2024 | 560.50 | 564.00 | 541.00 | 554.00 | 554.00 | 502,569 |
| May 9, 2024 | 556.00 | 562.00 | 550.50 | 560.50 | 560.50 | 346,720 |
| May 8, 2024 | 565.00 | 569.00 | 552.00 | 552.00 | 552.00 | 403,105 |
| May 7, 2024 | 546.00 | 565.00 | 542.00 | 565.00 | 565.00 | 667,763 |
| May 6, 2024 | 521.00 | 550.00 | 515.50 | 546.00 | 546.00 | 582,057 |
| May 3, 2024 | 517.50 | 531.00 | 517.00 | 519.00 | 519.00 | 401,841 |
| May 2, 2024 | 524.00 | 525.00 | 507.50 | 514.00 | 514.00 | 447,497 |
| Apr 30, 2024 | 508.00 | 524.50 | 504.50 | 523.50 | 523.50 | 522,312 |
| Apr 29, 2024 | 496.00 | 508.50 | 490.50 | 508.00 | 508.00 | 353,296 |
| Apr 26, 2024 | 496.25 | 500.50 | 493.75 | 496.00 | 496.00 | 232,948 |
| Apr 25, 2024 | 487.50 | 495.00 | 485.50 | 494.50 | 494.50 | 280,691 |
| Apr 24, 2024 | 491.25 | 492.75 | 480.50 | 487.50 | 487.50 | 245,099 |
| Apr 22, 2024 | 499.25 | 506.00 | 485.00 | 488.00 | 488.00 | 350,420 |
| Apr 19, 2024 | 488.00 | 499.50 | 484.75 | 499.25 | 499.25 | 315,067 |
| Apr 18, 2024 | 495.00 | 499.00 | 482.25 | 484.75 | 484.75 | 205,993 |
| Apr 17, 2024 | 495.00 | 500.00 | 483.00 | 495.00 | 495.00 | 278,423 |
| Apr 16, 2024 | 487.50 | 500.50 | 486.00 | 495.00 | 495.00 | 414,927 |
| Apr 15, 2024 | 487.50 | 505.00 | 486.75 | 488.25 | 488.25 | 485,183 |
| Apr 8, 2024 | 493.00 | 503.50 | 489.50 | 498.00 | 498.00 | 289,447 |
| Apr 5, 2024 | 464.00 | 493.00 | 461.25 | 492.00 | 492.00 | 429,756 |
| Apr 4, 2024 | 460.00 | 469.75 | 453.25 | 464.00 | 464.00 | 441,091 |
| Apr 3, 2024 | 6.00 Dividendo | |||||
| Apr 3, 2024 | 433.00 | 464.25 | 430.50 | 460.00 | 460.00 | 622,803 |
| Apr 2, 2024 | 447.25 | 452.25 | 433.75 | 438.00 | 432.00 | 577,319 |
| Apr 1, 2024 | 475.75 | 476.50 | 444.00 | 447.00 | 440.88 | 534,884 |
| Mar 29, 2024 | 466.00 | 466.75 | 443.25 | 466.00 | 459.62 | 384,474 |
| Mar 28, 2024 | 447.00 | 463.00 | 446.50 | 463.00 | 456.66 | 369,675 |
| Mar 27, 2024 | 443.00 | 453.25 | 438.25 | 446.00 | 439.89 | 322,986 |
| Mar 26, 2024 | 456.50 | 461.50 | 428.00 | 442.00 | 435.95 | 672,788 |
| Mar 25, 2024 | 481.00 | 482.50 | 450.00 | 453.50 | 447.29 | 751,046 |
| Mar 22, 2024 | 492.00 | 493.50 | 477.25 | 479.50 | 472.93 | 537,820 |
| Mar 21, 2024 | 510.00 | 522.50 | 486.25 | 491.75 | 485.01 | 2,757,369 |
| Mar 20, 2024 | 485.00 | 490.50 | 467.75 | 475.25 | 468.74 | 407,767 |
| Mar 19, 2024 | 468.00 | 487.00 | 467.50 | 485.00 | 478.36 | 289,871 |
| Mar 18, 2024 | 476.00 | 476.00 | 463.00 | 468.00 | 461.59 | 210,117 |
| Mar 15, 2024 | 499.50 | 539.50 | 470.00 | 473.50 | 467.01 | 677,419 |
| Mar 14, 2024 | 490.25 | 498.00 | 489.00 | 490.50 | 483.78 | 184,974 |
| Mar 13, 2024 | 492.25 | 503.00 | 489.00 | 489.75 | 483.04 | 204,004 |
| Mar 12, 2024 | 497.00 | 500.00 | 487.25 | 492.25 | 485.51 | 183,704 |
| Mar 11, 2024 | 505.50 | 510.50 | 494.00 | 494.00 | 487.23 | 300,307 |
| Mar 8, 2024 | 510.00 | 511.50 | 501.50 | 502.00 | 495.12 | 210,143 |
| Mar 7, 2024 | 476.25 | 514.00 | 476.00 | 510.00 | 503.01 | 499,275 |
| Mar 6, 2024 | 483.00 | 483.00 | 468.75 | 476.25 | 469.73 | 343,302 |
| Mar 5, 2024 | 480.50 | 496.00 | 470.00 | 480.00 | 473.42 | 613,989 |
| Mar 4, 2024 | 486.00 | 487.00 | 466.25 | 478.00 | 471.45 | 425,466 |
| Mar 1, 2024 | 507.00 | 507.50 | 484.50 | 486.00 | 479.34 | 408,258 |
| Feb 29, 2024 | 508.50 | 516.50 | 493.00 | 506.00 | 499.07 | 551,128 |
| Feb 28, 2024 | 505.00 | 515.50 | 497.50 | 509.50 | 502.52 | 323,114 |
| Feb 27, 2024 | 534.00 | 534.00 | 498.00 | 503.00 | 496.11 | 876,993 |
| Feb 26, 2024 | 532.50 | 542.50 | 530.00 | 536.00 | 528.66 | 356,646 |
| Feb 23, 2024 | 530.00 | 553.50 | 525.00 | 529.50 | 522.25 | 464,367 |
| Feb 22, 2024 | 519.50 | 535.00 | 516.50 | 529.50 | 522.25 | 324,873 |
| Feb 21, 2024 | 527.00 | 528.00 | 511.00 | 519.00 | 511.89 | 255,382 |
| Feb 20, 2024 | 528.50 | 534.00 | 519.50 | 526.50 | 519.29 | 340,315 |
| Feb 19, 2024 | 520.50 | 540.00 | 520.50 | 527.50 | 520.27 | 459,857 |
| Feb 16, 2024 | 518.00 | 529.00 | 512.00 | 519.00 | 511.89 | 339,746 |
| Feb 15, 2024 | 512.00 | 520.00 | 486.50 | 516.00 | 508.93 | 292,077 |
| Feb 14, 2024 | 513.00 | 515.50 | 493.25 | 512.00 | 504.99 | 189,683 |
| Feb 13, 2024 | 515.00 | 518.00 | 508.00 | 513.00 | 505.97 | 259,924 |
| Feb 12, 2024 | 525.00 | 529.00 | 510.00 | 514.00 | 506.96 | 394,726 |
| Feb 9, 2024 | 495.00 | 530.00 | 492.00 | 523.00 | 515.84 | 445,380 |
| Feb 8, 2024 | 473.75 | 499.00 | 473.75 | 494.00 | 487.23 | 277,095 |
| Feb 7, 2024 | 494.00 | 497.50 | 483.50 | 483.50 | 476.88 | 206,218 |
| Feb 6, 2024 | 498.00 | 503.50 | 492.50 | 494.00 | 487.23 | 189,129 |
| Feb 5, 2024 | 490.50 | 500.00 | 487.50 | 498.00 | 491.18 | 197,926 |
| Feb 2, 2024 | 490.00 | 494.75 | 482.00 | 490.50 | 483.78 | 252,975 |
| Feb 1, 2024 | 488.00 | 491.50 | 485.00 | 486.00 | 479.34 | 214,718 |
| Jan 31, 2024 | 474.75 | 490.00 | 474.75 | 487.00 | 480.33 | 459,721 |