Unlock stock picks and a broker-level newsfeed that powers Wall Street.
273.25
+1.25
+(0.46%)
At close: March 12 at 6:09:53 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 273.75 | 277.75 | 272.25 | 273.25 | 273.25 | 5,526,915 |
| Mar 11, 2025 | 276.25 | 278.25 | 271.25 | 272.00 | 272.00 | 6,095,913 |
| Mar 10, 2025 | 273.75 | 277.75 | 272.75 | 276.75 | 276.75 | 5,527,783 |
| Mar 7, 2025 | 275.75 | 279.25 | 271.50 | 274.00 | 274.00 | 7,641,954 |
| Mar 6, 2025 | 269.50 | 275.75 | 267.00 | 275.75 | 275.75 | 9,073,050 |
| Mar 5, 2025 | 255.75 | 268.00 | 254.50 | 268.00 | 268.00 | 13,373,152 |
| Mar 4, 2025 | 246.40 | 252.75 | 246.40 | 251.75 | 251.75 | 7,814,336 |
| Mar 3, 2025 | 241.40 | 249.70 | 238.10 | 247.20 | 247.20 | 13,155,136 |
| Feb 28, 2025 | 237.90 | 241.30 | 235.60 | 239.00 | 239.00 | 9,649,354 |
| Feb 27, 2025 | 232.50 | 242.20 | 231.50 | 238.70 | 238.70 | 8,980,739 |
| Feb 26, 2025 | 232.10 | 234.00 | 230.80 | 232.50 | 232.50 | 8,032,628 |
| Feb 25, 2025 | 238.50 | 241.50 | 231.50 | 232.10 | 232.10 | 8,616,214 |
| Feb 24, 2025 | 242.00 | 242.60 | 238.30 | 238.50 | 238.50 | 4,956,387 |
| Feb 21, 2025 | 243.80 | 245.40 | 236.20 | 240.00 | 240.00 | 6,278,828 |
| Feb 20, 2025 | 243.10 | 247.20 | 242.20 | 243.30 | 243.30 | 5,910,177 |
| Feb 19, 2025 | 246.40 | 248.20 | 242.10 | 242.40 | 242.40 | 7,041,926 |
| Feb 18, 2025 | 243.60 | 249.10 | 242.70 | 247.10 | 247.10 | 10,214,766 |
| Feb 17, 2025 | 242.00 | 244.30 | 238.60 | 243.60 | 243.60 | 7,898,931 |
| Feb 14, 2025 | 245.40 | 246.70 | 240.80 | 242.00 | 242.00 | 5,703,900 |
| Feb 13, 2025 | 239.90 | 246.40 | 239.20 | 245.50 | 245.50 | 12,256,203 |
| Feb 12, 2025 | 237.80 | 239.30 | 233.30 | 238.00 | 238.00 | 9,812,498 |
| Feb 11, 2025 | 237.10 | 238.10 | 230.00 | 237.80 | 237.80 | 7,930,480 |
| Feb 10, 2025 | 238.80 | 239.10 | 234.20 | 235.90 | 235.90 | 6,582,999 |
| Feb 7, 2025 | 229.70 | 239.30 | 228.40 | 238.80 | 238.80 | 12,124,286 |
| Feb 6, 2025 | 224.50 | 232.20 | 224.50 | 230.50 | 230.50 | 12,614,414 |
| Feb 5, 2025 | 222.50 | 226.00 | 219.80 | 223.10 | 223.10 | 12,497,955 |
| Feb 4, 2025 | 233.00 | 234.80 | 222.10 | 222.20 | 222.20 | 16,080,755 |
| Feb 3, 2025 | 233.00 | 236.70 | 231.00 | 232.50 | 232.50 | 10,085,373 |
| Jan 31, 2025 | 232.60 | 235.20 | 232.50 | 234.50 | 234.50 | 8,054,187 |
| Jan 30, 2025 | 233.30 | 238.00 | 232.20 | 232.50 | 232.50 | 9,982,494 |
| Jan 29, 2025 | 234.70 | 235.70 | 228.70 | 233.30 | 233.30 | 14,944,466 |
| Jan 28, 2025 | 231.50 | 233.80 | 227.50 | 233.30 | 233.30 | 14,727,149 |
| Jan 27, 2025 | 228.00 | 232.80 | 226.30 | 231.20 | 231.20 | 9,832,893 |
| Jan 24, 2025 | 231.00 | 231.20 | 227.50 | 230.20 | 230.20 | 6,855,681 |
| Jan 23, 2025 | 231.00 | 231.80 | 226.30 | 231.20 | 231.20 | 11,793,357 |
| Jan 22, 2025 | 220.30 | 228.00 | 220.30 | 228.00 | 228.00 | 9,620,169 |
| Jan 21, 2025 | 222.70 | 224.20 | 219.70 | 220.50 | 220.50 | 6,775,351 |
| Jan 20, 2025 | 224.20 | 225.80 | 222.50 | 223.60 | 223.60 | 7,812,535 |
| Jan 17, 2025 | 215.20 | 223.50 | 214.20 | 223.00 | 223.00 | 12,171,237 |
| Jan 16, 2025 | 216.10 | 216.70 | 213.20 | 215.00 | 215.00 | 6,167,523 |
| Jan 15, 2025 | 213.00 | 216.80 | 211.80 | 212.90 | 212.90 | 8,702,787 |
| Jan 14, 2025 | 210.50 | 213.80 | 210.10 | 211.50 | 211.50 | 7,431,997 |
| Jan 13, 2025 | 216.10 | 217.30 | 208.00 | 210.30 | 210.30 | 8,656,964 |
| Jan 10, 2025 | 220.70 | 221.40 | 215.80 | 216.20 | 216.20 | 8,460,061 |
| Jan 9, 2025 | 219.80 | 222.70 | 218.30 | 219.50 | 219.50 | 6,751,182 |
| Jan 8, 2025 | 218.50 | 223.00 | 217.50 | 218.80 | 218.80 | 6,376,797 |
| Jan 7, 2025 | 221.60 | 222.90 | 218.60 | 218.60 | 218.60 | 7,081,388 |
| Jan 6, 2025 | 224.10 | 225.00 | 222.00 | 222.00 | 222.00 | 6,615,557 |
| Jan 3, 2025 | 216.90 | 225.00 | 216.20 | 223.70 | 223.70 | 13,989,064 |
| Jan 2, 2025 | 214.10 | 215.60 | 212.80 | 215.60 | 215.60 | 5,864,562 |
| Dec 31, 2024 | 213.80 | 214.60 | 211.70 | 213.00 | 213.00 | 7,435,422 |
| Dec 30, 2024 | 219.60 | 220.30 | 214.20 | 214.20 | 214.20 | 5,392,834 |
| Dec 27, 2024 | 218.80 | 220.30 | 218.20 | 219.30 | 219.30 | 5,181,721 |
| Dec 26, 2024 | 219.40 | 221.60 | 216.30 | 218.40 | 218.40 | 7,333,574 |
| Dec 25, 2024 | 219.20 | 219.80 | 217.90 | 218.70 | 218.70 | 3,768,172 |
| Dec 24, 2024 | 217.30 | 218.50 | 215.40 | 216.90 | 216.90 | 4,577,296 |
| Dec 23, 2024 | 222.40 | 222.40 | 216.70 | 217.30 | 217.30 | 6,294,380 |
| Dec 20, 2024 | 224.00 | 226.10 | 221.30 | 221.30 | 221.30 | 11,269,880 |
| Dec 19, 2024 | 219.90 | 225.50 | 219.50 | 222.20 | 222.20 | 8,871,006 |
| Dec 18, 2024 | 225.50 | 226.20 | 221.40 | 221.40 | 221.40 | 7,221,578 |
| Dec 17, 2024 | 225.40 | 226.30 | 222.00 | 225.50 | 225.50 | 8,359,494 |
| Dec 16, 2024 | 227.60 | 227.80 | 223.60 | 224.70 | 224.70 | 6,151,672 |
| Dec 13, 2024 | 223.70 | 226.00 | 221.70 | 226.00 | 226.00 | 7,266,454 |
| Dec 12, 2024 | 223.20 | 225.30 | 222.00 | 224.60 | 224.60 | 14,696,742 |
| Dec 11, 2024 | 220.60 | 221.30 | 218.20 | 220.00 | 220.00 | 8,389,981 |
| Dec 10, 2024 | 224.70 | 226.10 | 219.80 | 220.30 | 220.30 | 12,402,797 |
| Dec 9, 2024 | 225.00 | 226.00 | 224.00 | 224.70 | 224.70 | 9,168,592 |
| Dec 6, 2024 | 222.80 | 224.20 | 221.80 | 223.20 | 223.20 | 11,345,549 |
| Dec 5, 2024 | 221.20 | 223.70 | 220.40 | 221.60 | 221.60 | 10,126,523 |
| Dec 4, 2024 | 221.00 | 222.60 | 220.00 | 220.40 | 220.40 | 8,643,563 |
| Dec 3, 2024 | 219.80 | 222.00 | 217.30 | 220.40 | 220.40 | 10,882,766 |
| Dec 2, 2024 | 217.60 | 220.20 | 216.60 | 218.90 | 218.90 | 11,067,766 |
| Nov 29, 2024 | 219.20 | 219.50 | 215.90 | 217.80 | 217.80 | 11,033,128 |
| Nov 28, 2024 | 223.90 | 224.50 | 218.00 | 218.60 | 218.60 | 10,229,823 |
| Nov 27, 2024 | 232.70 | 232.90 | 225.00 | 225.00 | 225.00 | 9,230,403 |
| Nov 26, 2024 | 228.80 | 230.50 | 226.00 | 227.30 | 227.30 | 10,036,904 |
| Nov 25, 2024 | 223.90 | 235.40 | 222.00 | 228.80 | 228.80 | 25,282,896 |
| Nov 22, 2024 | 222.00 | 224.60 | 220.00 | 221.00 | 221.00 | 10,471,903 |
| Nov 21, 2024 | 221.50 | 223.80 | 219.00 | 221.50 | 221.50 | 11,447,781 |
| Nov 20, 2024 | 230.00 | 234.60 | 219.60 | 219.70 | 219.70 | 17,666,335 |
| Nov 19, 2024 | 240.40 | 242.00 | 232.60 | 233.90 | 233.90 | 7,685,103 |
| Nov 18, 2024 | 236.60 | 241.90 | 235.80 | 239.80 | 239.80 | 9,610,387 |
| Nov 15, 2024 | 236.00 | 240.70 | 235.40 | 235.50 | 235.50 | 11,844,176 |
| Nov 14, 2024 | 238.70 | 241.30 | 233.90 | 234.80 | 234.80 | 12,851,397 |
| Nov 13, 2024 | 241.40 | 244.30 | 238.00 | 238.00 | 238.00 | 10,959,267 |
| Nov 12, 2024 | 244.60 | 247.20 | 240.40 | 242.00 | 242.00 | 9,927,858 |
| Nov 11, 2024 | 241.60 | 244.30 | 238.50 | 244.00 | 244.00 | 8,201,368 |
| Nov 8, 2024 | 232.60 | 240.60 | 232.10 | 240.10 | 240.10 | 8,788,865 |
| Nov 7, 2024 | 232.40 | 234.40 | 228.40 | 232.60 | 232.60 | 5,894,729 |
| Nov 6, 2024 | 229.60 | 234.60 | 225.30 | 231.70 | 231.70 | 8,664,301 |
| Nov 5, 2024 | 229.20 | 231.00 | 226.70 | 229.10 | 229.10 | 4,526,136 |
| Nov 4, 2024 | 227.70 | 229.00 | 221.10 | 228.00 | 228.00 | 5,108,229 |
| Nov 1, 2024 | 232.30 | 234.40 | 228.40 | 228.80 | 228.80 | 4,222,696 |
| Oct 31, 2024 | 235.90 | 238.10 | 231.10 | 231.60 | 231.60 | 5,401,216 |
| Oct 30, 2024 | 239.10 | 239.40 | 235.30 | 236.00 | 236.00 | 4,953,118 |
| Oct 28, 2024 | 239.50 | 240.50 | 237.40 | 238.50 | 238.50 | 2,171,624 |
| Oct 25, 2024 | 237.90 | 238.70 | 234.80 | 236.30 | 236.30 | 4,444,053 |
| Oct 24, 2024 | 239.70 | 242.40 | 235.60 | 238.00 | 238.00 | 5,453,562 |
| Oct 23, 2024 | 244.10 | 244.80 | 235.90 | 237.50 | 237.50 | 6,039,000 |
| Oct 22, 2024 | 240.00 | 245.00 | 237.60 | 243.70 | 243.70 | 7,369,843 |
| Oct 21, 2024 | 236.60 | 246.40 | 236.50 | 239.50 | 239.50 | 6,921,418 |
| Oct 18, 2024 | 240.90 | 242.40 | 236.10 | 236.60 | 236.60 | 5,246,839 |
| Oct 17, 2024 | 234.40 | 241.60 | 233.60 | 240.90 | 240.90 | 8,251,893 |
| Oct 16, 2024 | 233.10 | 235.00 | 228.60 | 234.50 | 234.50 | 4,871,270 |
| Oct 15, 2024 | 223.50 | 234.40 | 223.10 | 233.50 | 233.50 | 7,113,358 |
| Oct 14, 2024 | 225.70 | 225.90 | 219.50 | 223.20 | 223.20 | 4,923,482 |
| Oct 11, 2024 | 226.00 | 230.40 | 224.00 | 225.10 | 225.10 | 6,639,192 |
| Oct 10, 2024 | 232.70 | 233.60 | 224.50 | 224.50 | 224.50 | 4,492,787 |
| Oct 9, 2024 | 229.80 | 232.70 | 226.40 | 232.70 | 232.70 | 3,985,145 |
| Oct 8, 2024 | 227.10 | 233.70 | 225.40 | 230.40 | 230.40 | 5,750,378 |
| Oct 7, 2024 | 235.30 | 235.70 | 227.00 | 227.00 | 227.00 | 4,966,423 |
| Oct 4, 2024 | 227.00 | 235.00 | 224.40 | 235.00 | 235.00 | 5,661,177 |
| Oct 3, 2024 | 223.50 | 233.10 | 221.20 | 225.50 | 225.50 | 6,984,782 |
| Oct 2, 2024 | 231.00 | 232.30 | 225.00 | 225.10 | 225.10 | 4,727,834 |
| Oct 1, 2024 | 239.10 | 241.30 | 227.90 | 232.80 | 232.80 | 8,272,446 |
| Sep 30, 2024 | 243.20 | 244.20 | 235.70 | 239.30 | 239.30 | 5,835,171 |
| Sep 27, 2024 | 243.90 | 247.00 | 241.30 | 244.70 | 244.70 | 6,469,006 |
| Sep 26, 2024 | 243.50 | 248.20 | 240.00 | 242.70 | 242.70 | 8,601,435 |
| Sep 25, 2024 | 245.70 | 248.50 | 240.60 | 241.10 | 241.10 | 5,282,040 |
| Sep 24, 2024 | 246.00 | 249.90 | 242.20 | 244.80 | 244.80 | 10,713,483 |
| Sep 23, 2024 | 255.75 | 257.25 | 244.60 | 245.70 | 245.70 | 5,858,682 |
| Sep 20, 2024 | 252.75 | 255.50 | 251.25 | 253.25 | 253.25 | 4,017,875 |
| Sep 19, 2024 | 250.50 | 254.00 | 248.30 | 253.25 | 253.25 | 6,604,472 |
| Sep 18, 2024 | 243.90 | 249.50 | 241.40 | 249.20 | 249.20 | 7,129,772 |
| Sep 17, 2024 | 240.50 | 248.00 | 240.50 | 244.00 | 244.00 | 8,345,568 |
| Sep 16, 2024 | 245.20 | 246.20 | 238.20 | 239.00 | 239.00 | 5,369,345 |
| Sep 13, 2024 | 239.10 | 245.20 | 235.20 | 245.20 | 245.20 | 8,412,751 |
| Sep 12, 2024 | 231.00 | 241.40 | 231.00 | 237.90 | 237.90 | 14,429,388 |
| Sep 11, 2024 | 232.00 | 234.40 | 225.70 | 225.90 | 225.90 | 7,268,184 |
| Sep 10, 2024 | 233.70 | 237.10 | 228.50 | 232.20 | 232.20 | 8,070,209 |
| Sep 9, 2024 | 226.90 | 236.50 | 225.10 | 233.70 | 233.70 | 8,685,721 |
| Sep 6, 2024 | 228.60 | 231.80 | 227.10 | 228.10 | 228.10 | 4,440,260 |
| Sep 5, 2024 | 236.30 | 238.00 | 226.80 | 228.50 | 228.50 | 7,092,881 |
| Sep 4, 2024 | 232.30 | 234.30 | 227.80 | 234.30 | 234.30 | 4,416,565 |
| Sep 3, 2024 | 237.30 | 238.70 | 232.10 | 233.30 | 233.30 | 5,521,960 |
| Sep 2, 2024 | 229.30 | 239.00 | 229.00 | 237.00 | 237.00 | 8,155,512 |
| Aug 29, 2024 | 226.20 | 228.30 | 222.90 | 227.30 | 227.30 | 6,684,189 |
| Aug 28, 2024 | 221.00 | 227.80 | 220.10 | 226.20 | 226.20 | 7,296,103 |
| Aug 27, 2024 | 208.20 | 222.20 | 207.30 | 221.00 | 221.00 | 9,996,710 |
| Aug 26, 2024 | 213.00 | 214.60 | 208.20 | 208.60 | 208.60 | 6,234,986 |
| Aug 23, 2024 | 216.50 | 217.70 | 211.80 | 211.80 | 211.80 | 5,831,608 |
| Aug 22, 2024 | 219.60 | 222.40 | 215.20 | 216.20 | 216.20 | 5,952,981 |
| Aug 21, 2024 | 220.30 | 222.40 | 217.80 | 218.50 | 218.50 | 4,193,423 |
| Aug 20, 2024 | 221.00 | 225.70 | 219.50 | 220.20 | 220.20 | 6,661,978 |
| Aug 19, 2024 | 220.00 | 222.20 | 216.20 | 221.50 | 221.50 | 6,169,496 |
| Aug 16, 2024 | 229.30 | 230.40 | 218.10 | 218.10 | 218.10 | 8,818,450 |
| Aug 15, 2024 | 227.60 | 227.60 | 217.70 | 225.50 | 225.50 | 11,699,641 |
| Aug 14, 2024 | 236.10 | 237.60 | 228.00 | 228.00 | 228.00 | 7,750,272 |
| Aug 13, 2024 | 231.20 | 236.50 | 227.20 | 235.50 | 235.50 | 13,578,702 |
| Aug 12, 2024 | 238.20 | 238.20 | 225.00 | 230.70 | 230.70 | 13,392,460 |
| Aug 9, 2024 | 231.00 | 234.00 | 226.40 | 232.00 | 232.00 | 9,636,661 |
| Aug 8, 2024 | 223.70 | 228.40 | 221.70 | 228.40 | 228.40 | 8,858,079 |
| Aug 7, 2024 | 218.90 | 225.50 | 218.20 | 223.70 | 223.70 | 7,455,595 |
| Aug 6, 2024 | 227.00 | 227.00 | 215.80 | 215.80 | 215.80 | 6,896,790 |
| Aug 5, 2024 | 213.00 | 224.50 | 213.00 | 218.00 | 218.00 | 7,289,787 |
| Aug 2, 2024 | 231.10 | 233.50 | 227.50 | 232.00 | 232.00 | 6,643,428 |
| Aug 1, 2024 | 229.00 | 236.10 | 227.30 | 234.00 | 234.00 | 8,434,894 |
| Jul 31, 2024 | 223.90 | 224.30 | 219.20 | 224.00 | 224.00 | 6,670,725 |
| Jul 30, 2024 | 229.10 | 232.80 | 226.10 | 226.10 | 226.10 | 5,270,956 |
| Jul 29, 2024 | 231.10 | 233.50 | 227.20 | 229.00 | 229.00 | 4,907,608 |
| Jul 26, 2024 | 235.90 | 236.20 | 231.50 | 234.70 | 234.70 | 4,030,382 |
| Jul 25, 2024 | 234.20 | 236.40 | 230.50 | 232.50 | 232.50 | 5,165,997 |
| Jul 24, 2024 | 235.70 | 240.50 | 232.50 | 234.50 | 234.50 | 8,829,669 |
| Jul 23, 2024 | 241.50 | 242.60 | 233.20 | 236.00 | 236.00 | 8,757,238 |
| Jul 22, 2024 | 247.60 | 247.60 | 240.70 | 241.90 | 241.90 | 6,110,824 |
| Jul 19, 2024 | 248.00 | 249.70 | 243.50 | 247.60 | 247.60 | 6,126,067 |
| Jul 18, 2024 | 256.75 | 259.00 | 248.10 | 248.10 | 248.10 | 9,270,964 |
| Jul 17, 2024 | 257.25 | 260.00 | 253.50 | 255.25 | 255.25 | 7,557,813 |
| Jul 16, 2024 | 251.75 | 258.50 | 249.70 | 257.00 | 257.00 | 7,578,039 |
| Jul 12, 2024 | 251.75 | 254.50 | 248.80 | 251.75 | 251.75 | 5,362,305 |
| Jul 11, 2024 | 247.10 | 252.00 | 243.40 | 252.00 | 252.00 | 9,641,347 |
| Jul 10, 2024 | 241.20 | 248.20 | 239.40 | 245.60 | 245.60 | 12,081,753 |
| Jul 9, 2024 | 234.40 | 242.20 | 234.10 | 238.90 | 238.90 | 11,717,620 |
| Jul 8, 2024 | 232.70 | 235.00 | 228.60 | 232.30 | 232.30 | 7,509,416 |
| Jul 5, 2024 | 231.00 | 233.60 | 228.80 | 232.50 | 232.50 | 7,918,697 |
| Jul 4, 2024 | 224.90 | 230.00 | 223.40 | 229.80 | 229.80 | 8,101,925 |
| Jul 3, 2024 | 220.00 | 226.60 | 218.30 | 224.30 | 224.30 | 7,255,767 |
| Jul 2, 2024 | 218.90 | 220.30 | 215.90 | 219.60 | 219.60 | 5,440,810 |
| Jul 1, 2024 | 230.10 | 230.10 | 217.10 | 219.20 | 219.20 | 7,162,998 |
| Jun 28, 2024 | 228.80 | 229.70 | 223.40 | 227.90 | 227.90 | 8,109,373 |
| Jun 27, 2024 | 227.10 | 230.40 | 225.20 | 227.70 | 227.70 | 6,846,744 |
| Jun 26, 2024 | 235.50 | 236.50 | 226.50 | 226.50 | 226.50 | 8,160,944 |
| Jun 25, 2024 | 237.00 | 238.50 | 231.40 | 235.40 | 235.40 | 7,130,631 |
| Jun 24, 2024 | 238.20 | 239.00 | 232.60 | 236.90 | 236.90 | 6,510,431 |
| Jun 21, 2024 | 233.20 | 239.90 | 230.60 | 238.00 | 238.00 | 10,660,824 |
| Jun 20, 2024 | 234.90 | 236.70 | 230.10 | 233.20 | 233.20 | 7,064,080 |
| Jun 14, 2024 | 232.50 | 237.90 | 229.90 | 230.30 | 230.30 | 13,552,384 |
| Jun 13, 2024 | 229.90 | 230.90 | 224.30 | 228.80 | 228.80 | 13,625,501 |
| Jun 12, 2024 | 209.60 | 229.00 | 208.00 | 226.00 | 226.00 | 22,744,238 |
| Jun 11, 2024 | 200.70 | 214.50 | 200.70 | 210.00 | 210.00 | 17,745,594 |
| Jun 10, 2024 | 204.70 | 204.70 | 198.10 | 198.40 | 198.40 | 5,709,521 |
| Jun 7, 2024 | 206.00 | 206.80 | 202.90 | 205.70 | 205.70 | 5,137,212 |
| Jun 6, 2024 | 212.30 | 212.40 | 204.50 | 205.30 | 205.30 | 5,480,105 |
| Jun 5, 2024 | 209.40 | 210.90 | 202.30 | 210.00 | 210.00 | 8,554,552 |
| Jun 4, 2024 | 212.00 | 215.50 | 208.30 | 209.30 | 209.30 | 9,793,367 |
| Jun 3, 2024 | 204.10 | 210.60 | 202.80 | 210.40 | 210.40 | 9,238,356 |
| May 31, 2024 | 207.00 | 210.50 | 199.80 | 201.80 | 201.80 | 9,333,091 |
| May 30, 2024 | 205.20 | 208.80 | 203.30 | 206.30 | 206.30 | 6,313,396 |
| May 29, 2024 | 209.50 | 212.50 | 204.60 | 204.60 | 204.60 | 5,519,275 |
| May 28, 2024 | 210.60 | 211.50 | 206.80 | 209.90 | 209.90 | 6,018,738 |
| May 27, 2024 | 213.00 | 214.30 | 207.50 | 210.50 | 210.50 | 6,490,918 |
| May 24, 2024 | 215.00 | 216.80 | 211.50 | 212.20 | 212.20 | 5,650,862 |
| May 23, 2024 | 217.00 | 220.40 | 215.00 | 215.90 | 215.90 | 6,882,594 |
| May 22, 2024 | 220.00 | 220.00 | 215.40 | 218.00 | 218.00 | 6,211,101 |
| May 21, 2024 | 218.60 | 225.00 | 214.50 | 217.50 | 217.50 | 18,060,889 |
| May 20, 2024 | 212.00 | 220.20 | 210.00 | 216.50 | 216.50 | 12,662,247 |
| May 17, 2024 | 203.10 | 212.70 | 202.70 | 212.00 | 212.00 | 14,863,817 |
| May 16, 2024 | 201.90 | 203.10 | 195.50 | 202.20 | 202.20 | 13,072,010 |
| May 15, 2024 | 204.10 | 205.20 | 201.50 | 201.60 | 201.60 | 6,950,661 |
| May 14, 2024 | 488.75995:100 Stock Splits | |||||
| May 14, 2024 | 202.00 | 206.90 | 199.30 | 204.00 | 204.00 | 9,311,145 |
| May 13, 2024 | 207.05 | 207.46 | 201.12 | 201.12 | 201.12 | 12,319,218 |
| May 10, 2024 | 203.99 | 209.92 | 202.45 | 204.80 | 204.80 | 16,258,125 |
| May 9, 2024 | 201.74 | 203.88 | 197.13 | 202.55 | 202.55 | 28,388,795 |
| May 8, 2024 | 213.60 | 216.26 | 210.74 | 211.35 | 211.35 | 9,956,299 |
| May 7, 2024 | 210.74 | 214.42 | 208.90 | 213.40 | 213.40 | 14,747,686 |
| May 6, 2024 | 212.37 | 214.01 | 208.90 | 210.33 | 210.33 | 11,022,494 |
| May 3, 2024 | 213.81 | 220.56 | 207.67 | 212.58 | 212.58 | 22,333,387 |
| May 2, 2024 | 213.81 | 214.83 | 206.85 | 211.76 | 211.76 | 16,153,633 |
| Apr 30, 2024 | 209.51 | 213.19 | 206.65 | 211.56 | 211.56 | 14,753,820 |
| Apr 29, 2024 | 200.61 | 209.10 | 200.41 | 208.69 | 208.69 | 14,057,259 |
| Apr 26, 2024 | 198.15 | 200.81 | 195.90 | 199.28 | 199.28 | 13,383,899 |
| Apr 25, 2024 | 197.34 | 201.12 | 194.98 | 197.13 | 197.13 | 15,950,187 |
| Apr 24, 2024 | 191.71 | 199.28 | 188.03 | 198.05 | 198.05 | 22,278,191 |
| Apr 22, 2024 | 184.96 | 194.16 | 184.96 | 188.54 | 188.54 | 18,573,616 |
| Apr 19, 2024 | 176.16 | 182.09 | 174.83 | 181.07 | 181.07 | 14,676,811 |
| Apr 18, 2024 | 173.81 | 180.87 | 173.60 | 178.82 | 178.82 | 22,794,654 |
| Apr 17, 2024 | 172.99 | 175.44 | 171.66 | 171.76 | 171.76 | 13,248,483 |
| Apr 16, 2024 | 172.27 | 173.50 | 170.33 | 171.45 | 171.45 | 11,857,120 |
| Apr 15, 2024 | 177.08 | 178.00 | 172.89 | 173.09 | 173.09 | 14,101,970 |
| Apr 9, 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
| Apr 8, 2024 | 174.93 | 179.02 | 174.52 | 179.02 | 179.02 | 10,237,639 |
| Apr 5, 2024 | 164.70 | 173.60 | 164.29 | 173.60 | 173.60 | 15,865,548 |
| Apr 4, 2024 | 165.52 | 166.34 | 162.25 | 162.35 | 162.35 | 13,468,689 |
| Apr 3, 2024 | 164.50 | 166.85 | 163.68 | 165.11 | 165.11 | 9,878,752 |
| Apr 2, 2024 | 169.20 | 170.84 | 163.88 | 164.50 | 164.50 | 11,356,117 |
| Apr 1, 2024 | 167.77 | 169.92 | 164.60 | 168.28 | 168.28 | 14,705,452 |
| Mar 29, 2024 | 167.46 | 167.87 | 164.50 | 166.34 | 166.34 | 9,272,993 |
| Mar 28, 2024 | 162.25 | 167.16 | 162.25 | 167.06 | 167.06 | 11,932,238 |
| Mar 27, 2024 | 161.63 | 163.37 | 159.89 | 161.94 | 161.94 | 8,316,465 |
| Mar 26, 2024 | 163.99 | 165.93 | 159.59 | 160.82 | 160.82 | 10,023,689 |
| Mar 25, 2024 | 166.24 | 169.31 | 163.68 | 163.68 | 163.68 | 11,928,514 |
| Mar 22, 2024 | 165.73 | 169.10 | 165.01 | 166.44 | 166.44 | 13,434,222 |
| Mar 21, 2024 | 163.17 | 166.03 | 162.25 | 165.32 | 165.32 | 13,802,703 |
| Mar 20, 2024 | 162.25 | 164.19 | 160.82 | 161.53 | 161.53 | 9,007,757 |
| Mar 19, 2024 | 158.56 | 162.04 | 158.05 | 161.74 | 161.74 | 10,464,731 |
| Mar 18, 2024 | 162.66 | 162.76 | 158.56 | 158.56 | 158.56 | 8,171,196 |
| Mar 15, 2024 | 163.37 | 164.50 | 161.02 | 162.15 | 162.15 | 8,729,404 |
| Mar 14, 2024 | 163.68 | 164.60 | 162.15 | 162.76 | 162.76 | 8,382,384 |
| Mar 13, 2024 | 164.50 | 166.54 | 162.86 | 162.86 | 162.86 | 12,851,346 |
| Mar 12, 2024 | 164.70 | 166.54 | 162.04 | 163.37 | 163.37 | 8,635,352 |
Related Tickers
THYAO.IS Türk Hava Yollari Anonim Ortakligi
333.50
+0.91%
DAL.MX Delta Air Lines, Inc.
916.50
-2.91%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
5.38
-2.36%
ICAGY International Consolidated Airlines Group S.A.
7.13
-5.56%
AFLYY Air France-KLM SA
1.0500
-2.78%
RYAAY Ryanair Holdings plc
46.43
-1.04%
CPA Copa Holdings, S.A.
92.54
-2.06%
SKYW SkyWest, Inc.
82.99
-0.59%
LHA.DE Deutsche Lufthansa AG
7.26
-2.42%
IAG.MC International Consolidated Airlines Group S.A.
3.3050
-4.20%