Istanbul - Delayed Quote
TRY
Arçelik Anonim Sirketi (ARCLK.IS)
70.15
-0.25
(-0.36%)
At close: November 6 at 6:08:41 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
69.00 | 70.30 | 68.80 | 70.15 | 70.15 | 1,113,247 |
|
Nov 5, 2026
|
69.50 | 71.75 | 69.10 | 70.40 | 70.40 | 2,008,124 |
|
Nov 4, 2026
|
67.50 | 70.30 | 67.50 | 69.40 | 69.40 | 1,759,036 |
|
Nov 3, 2026
|
66.55 | 67.70 | 65.90 | 67.00 | 67.00 | 1,771,913 |
|
Nov 2, 2026
|
67.25 | 67.90 | 65.80 | 66.55 | 66.55 | 1,861,959 |
|
Oct 30, 2026
|
70.80 | 70.80 | 67.30 | 67.95 | 67.95 | 1,016,485 |
|
Oct 28, 2026
|
69.45 | 71.35 | 68.60 | 71.00 | 71.00 | 947,965 |
|
Oct 27, 2026
|
69.20 | 71.35 | 68.35 | 70.30 | 70.30 | 2,361,441 |
|
Oct 26, 2026
|
71.35 | 72.00 | 69.20 | 69.20 | 69.20 | 1,268,153 |
|
Oct 23, 2026
|
71.35 | 71.70 | 68.05 | 71.35 | 71.35 | 1,772,778 |
|
Oct 22, 2026
|
74.35 | 75.15 | 71.25 | 71.40 | 71.40 | 1,099,071 |
|
Oct 21, 2026
|
76.50 | 77.90 | 74.35 | 74.50 | 74.50 | 657,717 |
|
Oct 20, 2026
|
72.50 | 76.50 | 72.40 | 76.50 | 76.50 | 1,882,729 |
|
Oct 19, 2026
|
74.70 | 75.00 | 72.50 | 72.50 | 72.50 | 1,496,946 |
|
Oct 16, 2026
|
75.50 | 76.30 | 73.70 | 75.05 | 75.05 | 1,337,399 |
|
Oct 15, 2026
|
76.55 | 77.00 | 75.50 | 76.55 | 76.55 | 874,217 |
|
Oct 14, 2026
|
78.40 | 78.60 | 76.15 | 76.55 | 76.55 | 2,029,769 |
|
Oct 13, 2026
|
79.70 | 79.75 | 78.25 | 78.40 | 78.40 | 924,387 |
|
Oct 12, 2026
|
80.80 | 81.65 | 79.05 | 79.70 | 79.70 | 1,053,690 |
|
Oct 9, 2026
|
80.50 | 81.30 | 80.35 | 80.75 | 80.75 | 619,590 |
|
Oct 8, 2026
|
80.10 | 80.80 | 79.20 | 80.50 | 80.50 | 736,491 |
|
Oct 7, 2026
|
80.80 | 80.90 | 79.50 | 80.10 | 80.10 | 962,816 |
|
Oct 6, 2026
|
82.20 | 82.35 | 80.80 | 80.80 | 80.80 | 940,964 |
|
Oct 5, 2026
|
81.15 | 82.60 | 81.15 | 82.15 | 82.15 | 1,344,392 |
|
Oct 2, 2026
|
80.95 | 81.45 | 80.55 | 81.10 | 81.10 | 1,222,371 |
|
Oct 1, 2026
|
80.75 | 82.10 | 80.00 | 81.00 | 81.00 | 3,284,540 |
|
Sep 30, 2026
|
84.00 | 84.10 | 80.25 | 80.70 | 80.70 | 2,672,778 |
|
Sep 29, 2026
|
86.70 | 88.10 | 84.05 | 84.10 | 84.10 | 1,793,008 |
|
Sep 28, 2026
|
85.15 | 87.15 | 83.80 | 86.80 | 86.80 | 2,047,889 |
|
Sep 25, 2026
|
86.45 | 87.35 | 85.15 | 85.80 | 85.80 | 941,223 |
|
Sep 24, 2026
|
87.70 | 89.25 | 86.30 | 86.45 | 86.45 | 893,077 |
|
Sep 23, 2026
|
87.80 | 89.50 | 87.80 | 88.30 | 88.30 | 1,270,845 |
|
Sep 22, 2026
|
86.90 | 88.50 | 86.65 | 88.00 | 88.00 | 1,480,383 |
|
Sep 21, 2026
|
87.30 | 87.35 | 84.45 | 86.90 | 86.90 | 2,084,326 |
|
Sep 18, 2026
|
89.55 | 92.15 | 87.05 | 87.15 | 87.15 | 3,007,647 |
|
Sep 17, 2026
|
86.85 | 90.15 | 86.55 | 89.75 | 89.75 | 1,647,372 |
|
Sep 16, 2026
|
90.65 | 91.20 | 84.85 | 86.85 | 86.85 | 2,238,056 |
|
Sep 15, 2026
|
93.90 | 94.85 | 91.15 | 91.20 | 91.20 | 1,129,652 |
|
Sep 14, 2026
|
95.15 | 95.65 | 94.10 | 94.35 | 94.35 | 820,718 |
|
Sep 11, 2026
|
94.90 | 96.70 | 94.60 | 95.80 | 95.80 | 1,425,414 |
|
Sep 10, 2026
|
95.40 | 95.75 | 93.50 | 94.90 | 94.90 | 1,123,680 |
|
Sep 9, 2026
|
94.50 | 97.70 | 94.05 | 95.40 | 95.40 | 2,504,392 |
|
Sep 8, 2026
|
93.00 | 95.00 | 92.50 | 95.00 | 95.00 | 1,549,307 |
|
Sep 7, 2026
|
91.05 | 93.70 | 90.90 | 93.40 | 93.40 | 1,660,039 |
|
Sep 4, 2026
|
88.80 | 91.40 | 88.80 | 91.05 | 91.05 | 1,371,409 |
|
Sep 3, 2026
|
90.45 | 90.85 | 88.85 | 88.85 | 88.85 | 1,681,494 |
|
Sep 2, 2026
|
90.25 | 90.95 | 89.35 | 90.25 | 90.25 | 1,617,247 |
|
Sep 1, 2026
|
90.80 | 92.05 | 90.20 | 90.25 | 90.25 | 1,854,423 |
|
Aug 31, 2026
|
93.00 | 93.00 | 90.50 | 90.65 | 90.65 | 3,501,309 |
|
Aug 28, 2026
|
94.05 | 94.50 | 92.55 | 93.05 | 93.05 | 1,370,906 |
|
Aug 27, 2026
|
93.50 | 94.05 | 92.95 | 93.95 | 93.95 | 1,596,514 |
|
Aug 26, 2026
|
92.35 | 94.35 | 92.35 | 93.35 | 93.35 | 2,385,325 |
|
Aug 25, 2026
|
93.10 | 93.40 | 92.25 | 92.30 | 92.30 | 1,267,886 |
|
Aug 24, 2026
|
93.05 | 94.00 | 92.85 | 92.85 | 92.85 | 1,302,989 |
|
Aug 21, 2026
|
92.50 | 93.55 | 92.45 | 92.50 | 92.50 | 2,030,678 |
|
Aug 20, 2026
|
92.45 | 93.20 | 92.40 | 92.45 | 92.45 | 1,445,474 |
|
Aug 19, 2026
|
92.70 | 93.00 | 92.40 | 92.40 | 92.40 | 1,762,771 |
|
Aug 18, 2026
|
93.50 | 94.05 | 93.00 | 93.05 | 93.05 | 959,523 |
|
Aug 17, 2026
|
95.00 | 95.35 | 93.65 | 94.10 | 94.10 | 1,148,607 |
|
Aug 14, 2026
|
94.50 | 95.35 | 94.45 | 95.35 | 95.35 | 1,125,246 |
|
Aug 13, 2026
|
96.20 | 96.75 | 94.65 | 94.65 | 94.65 | 2,508,808 |
|
Aug 12, 2026
|
96.50 | 97.55 | 96.10 | 97.15 | 97.15 | 1,559,122 |
|
Aug 11, 2026
|
97.30 | 97.40 | 96.15 | 97.00 | 97.00 | 1,055,145 |
|
Aug 10, 2026
|
97.90 | 99.00 | 97.45 | 97.45 | 97.45 | 717,217 |
|
Aug 7, 2026
|
98.00 | 98.50 | 96.80 | 97.90 | 97.90 | 891,136 |
|
Aug 6, 2026
|
99.40 | 100.80 | 97.90 | 98.00 | 98.00 | 1,835,318 |
|
Aug 5, 2026
|
97.10 | 98.10 | 96.55 | 98.10 | 98.10 | 938,791 |
|
Aug 4, 2026
|
96.10 | 97.75 | 96.10 | 97.45 | 97.45 | 862,701 |
|
Aug 3, 2026
|
97.70 | 98.75 | 96.00 | 96.40 | 96.40 | 1,259,764 |
|
Jul 31, 2026
|
97.10 | 98.10 | 96.50 | 97.25 | 97.25 | 1,137,867 |
|
Jul 30, 2026
|
99.00 | 100.50 | 96.55 | 96.90 | 96.90 | 2,527,992 |
|
Jul 29, 2026
|
97.45 | 100.10 | 97.40 | 98.35 | 98.35 | 2,235,831 |
|
Jul 28, 2026
|
99.30 | 101.80 | 97.30 | 97.50 | 97.50 | 2,605,306 |
|
Jul 27, 2026
|
99.55 | 100.60 | 99.00 | 99.30 | 99.30 | 1,324,515 |
|
Jul 24, 2026
|
98.55 | 99.65 | 98.25 | 99.00 | 99.00 | 982,015 |
|
Jul 23, 2026
|
99.00 | 101.70 | 98.65 | 99.00 | 99.00 | 2,284,870 |
|
Jul 22, 2026
|
98.90 | 99.25 | 97.90 | 98.55 | 98.55 | 1,137,111 |
|
Jul 21, 2026
|
98.55 | 99.85 | 97.95 | 98.60 | 98.60 | 1,253,225 |
|
Jul 20, 2026
|
97.60 | 99.70 | 97.30 | 98.45 | 98.45 | 995,373 |
|
Jul 17, 2026
|
98.15 | 98.85 | 97.20 | 97.60 | 97.60 | 930,881 |
|
Jul 16, 2026
|
97.90 | 99.65 | 97.90 | 98.85 | 98.85 | 1,086,025 |
|
Jul 14, 2026
|
97.30 | 98.20 | 97.05 | 97.95 | 97.95 | 686,082 |
|
Jul 13, 2026
|
98.20 | 98.85 | 97.50 | 97.50 | 97.50 | 594,269 |
|
Jul 10, 2026
|
96.10 | 100.00 | 96.10 | 98.90 | 98.90 | 1,875,554 |
|
Jul 9, 2026
|
96.50 | 97.15 | 96.00 | 96.50 | 96.50 | 966,441 |
|
Jul 8, 2026
|
98.20 | 98.55 | 96.65 | 96.80 | 96.80 | 1,564,427 |
|
Jul 7, 2026
|
99.30 | 99.95 | 98.60 | 98.80 | 98.80 | 1,261,296 |
|
Jul 6, 2026
|
101.60 | 102.70 | 99.45 | 99.60 | 99.60 | 1,423,670 |
|
Jul 3, 2026
|
99.85 | 101.30 | 99.70 | 100.20 | 100.20 | 1,187,909 |
|
Jul 2, 2026
|
99.80 | 100.50 | 99.40 | 99.75 | 99.75 | 1,065,303 |
|
Jul 1, 2026
|
99.40 | 100.30 | 98.55 | 99.80 | 99.80 | 1,740,207 |
|
Jun 30, 2026
|
101.40 | 102.00 | 99.20 | 99.35 | 99.35 | 3,200,419 |
|
Jun 29, 2026
|
103.80 | 104.40 | 101.50 | 101.60 | 101.60 | 2,330,001 |
|
Jun 26, 2026
|
100.20 | 104.80 | 100.20 | 104.10 | 104.10 | 3,390,775 |
|
Jun 25, 2026
|
101.20 | 103.00 | 100.10 | 100.10 | 100.10 | 1,922,889 |
|
Jun 24, 2026
|
101.00 | 101.60 | 99.60 | 100.80 | 100.80 | 2,251,741 |
|
Jun 23, 2026
|
102.10 | 103.00 | 101.00 | 101.40 | 101.40 | 1,942,400 |
|
Jun 22, 2026
|
103.70 | 104.50 | 102.80 | 103.10 | 103.10 | 2,026,388 |
|
Jun 19, 2026
|
103.80 | 105.20 | 102.10 | 103.50 | 103.50 | 3,903,150 |
|
Jun 18, 2026
|
103.60 | 104.90 | 102.50 | 103.80 | 103.80 | 3,106,791 |
|
Jun 17, 2026
|
105.50 | 105.80 | 103.00 | 103.60 | 103.60 | 1,527,829 |
|
Jun 16, 2026
|
106.10 | 107.40 | 104.70 | 105.50 | 105.50 | 1,728,712 |
|
Jun 15, 2026
|
106.10 | 106.90 | 105.00 | 106.10 | 106.10 | 2,260,483 |
|
Jun 12, 2026
|
103.10 | 104.70 | 101.30 | 102.90 | 102.90 | 1,605,243 |
|
Jun 11, 2026
|
101.50 | 102.90 | 101.00 | 101.50 | 101.50 | 1,101,043 |
|
Jun 10, 2026
|
102.50 | 102.90 | 101.30 | 102.00 | 102.00 | 1,025,826 |
|
Jun 9, 2026
|
103.60 | 103.90 | 102.50 | 102.50 | 102.50 | 1,136,410 |
|
Jun 8, 2026
|
101.50 | 103.90 | 101.40 | 103.20 | 103.20 | 1,579,022 |
|
Jun 5, 2026
|
105.20 | 105.50 | 103.30 | 103.30 | 103.30 | 1,207,843 |
|
Jun 4, 2026
|
106.00 | 106.80 | 103.60 | 105.50 | 105.50 | 1,812,921 |
|
Jun 3, 2026
|
106.70 | 107.10 | 105.40 | 105.70 | 105.70 | 1,205,754 |
|
Jun 2, 2026
|
104.20 | 107.70 | 104.20 | 107.70 | 107.70 | 1,798,787 |
|
Jun 1, 2026
|
103.90 | 106.00 | 103.50 | 104.00 | 104.00 | 2,052,800 |
|
May 26, 2026
|
105.00 | 105.40 | 103.70 | 103.70 | 103.70 | 903,766 |
|
May 25, 2026
|
104.10 | 105.60 | 103.50 | 105.00 | 105.00 | 2,430,071 |
|
May 22, 2026
|
101.80 | 105.40 | 100.40 | 104.10 | 104.10 | 4,527,015 |
|
May 21, 2026
|
107.70 | 107.90 | 102.00 | 102.00 | 102.00 | 2,332,471 |
|
May 20, 2026
|
107.50 | 108.50 | 106.60 | 107.70 | 107.70 | 1,204,969 |
|
May 18, 2026
|
110.60 | 110.90 | 107.30 | 107.30 | 107.30 | 2,030,590 |
|
May 15, 2026
|
112.00 | 112.00 | 110.10 | 110.90 | 110.90 | 1,613,981 |
|
May 14, 2026
|
113.70 | 114.90 | 112.00 | 112.10 | 112.10 | 1,389,477 |
|
May 13, 2026
|
115.50 | 115.90 | 113.20 | 113.40 | 113.40 | 1,912,014 |
|
May 12, 2026
|
117.00 | 117.70 | 114.40 | 114.70 | 114.70 | 3,772,840 |
|
May 11, 2026
|
113.70 | 116.70 | 112.60 | 116.40 | 116.40 | 2,371,470 |
|
May 8, 2026
|
114.70 | 115.40 | 113.40 | 114.20 | 114.20 | 1,833,627 |
|
May 7, 2026
|
113.50 | 115.70 | 113.50 | 115.00 | 115.00 | 2,575,795 |
|
May 6, 2026
|
112.00 | 114.60 | 111.90 | 113.50 | 113.50 | 4,675,445 |
|
May 5, 2026
|
110.00 | 111.80 | 109.30 | 111.30 | 111.30 | 2,111,803 |
|
May 4, 2026
|
112.20 | 112.60 | 109.30 | 110.00 | 110.00 | 1,534,742 |
|
Apr 30, 2026
|
111.50 | 112.70 | 110.80 | 111.90 | 111.90 | 2,628,629 |
|
Apr 29, 2026
|
115.40 | 115.70 | 111.80 | 112.30 | 112.30 | 2,187,189 |
|
Apr 28, 2026
|
116.40 | 117.30 | 114.10 | 115.10 | 115.10 | 2,233,067 |
|
Apr 27, 2026
|
117.20 | 118.20 | 116.00 | 116.50 | 116.50 | 2,698,151 |
|
Apr 24, 2026
|
113.30 | 119.90 | 112.40 | 117.20 | 117.20 | 7,498,629 |
|
Apr 22, 2026
|
116.90 | 117.30 | 114.40 | 115.20 | 115.20 | 1,517,402 |
|
Apr 21, 2026
|
120.00 | 120.50 | 116.50 | 116.60 | 116.60 | 3,913,556 |
|
Apr 20, 2026
|
116.20 | 117.20 | 116.10 | 116.40 | 116.40 | 1,646,708 |
|
Apr 17, 2026
|
115.90 | 119.30 | 114.90 | 118.70 | 118.70 | 2,827,250 |
|
Apr 16, 2026
|
118.90 | 120.40 | 115.50 | 116.00 | 116.00 | 1,968,346 |
|
Apr 15, 2026
|
118.00 | 119.20 | 117.60 | 118.60 | 118.60 | 1,211,663 |
|
Apr 14, 2026
|
120.80 | 121.00 | 116.60 | 117.80 | 117.80 | 3,126,045 |
|
Apr 13, 2026
|
115.00 | 120.80 | 114.50 | 119.20 | 119.20 | 4,351,460 |
|
Apr 10, 2026
|
116.60 | 118.30 | 115.20 | 117.30 | 117.30 | 4,178,260 |
|
Apr 9, 2026
|
112.00 | 113.50 | 110.50 | 113.40 | 113.40 | 1,942,958 |
|
Apr 8, 2026
|
110.50 | 113.70 | 110.50 | 111.90 | 111.90 | 2,662,479 |
|
Apr 7, 2026
|
110.50 | 110.90 | 106.90 | 106.90 | 106.90 | 1,349,251 |
|
Apr 6, 2026
|
109.60 | 110.80 | 109.50 | 110.40 | 110.40 | 1,261,516 |
|
Apr 3, 2026
|
110.90 | 111.00 | 108.80 | 109.60 | 109.60 | 938,348 |
|
Apr 2, 2026
|
108.90 | 111.10 | 108.00 | 110.80 | 110.80 | 1,285,267 |
|
Apr 1, 2026
|
110.20 | 111.40 | 108.80 | 110.20 | 110.20 | 2,411,584 |
|
Mar 31, 2026
|
108.10 | 109.70 | 106.00 | 108.60 | 108.60 | 3,386,262 |
|
Mar 30, 2026
|
110.20 | 112.10 | 108.00 | 108.00 | 108.00 | 1,542,228 |
|
Mar 27, 2026
|
111.90 | 112.30 | 109.70 | 110.50 | 110.50 | 1,197,200 |
|
Mar 26, 2026
|
113.60 | 114.00 | 111.30 | 111.30 | 111.30 | 2,177,361 |
|
Mar 25, 2026
|
115.80 | 116.20 | 113.20 | 114.50 | 114.50 | 2,337,085 |
|
Mar 24, 2026
|
115.90 | 117.10 | 113.90 | 114.00 | 114.00 | 1,510,877 |
|
Mar 23, 2026
|
113.00 | 116.50 | 109.80 | 116.10 | 116.10 | 2,722,242 |
|
Mar 19, 2026
|
112.90 | 117.00 | 112.70 | 117.00 | 117.00 | 1,480,646 |
|
Mar 18, 2026
|
115.00 | 115.90 | 112.50 | 113.00 | 113.00 | 1,762,274 |
|
Mar 17, 2026
|
112.70 | 115.00 | 112.70 | 114.80 | 114.80 | 1,548,669 |
|
Mar 16, 2026
|
112.40 | 114.00 | 111.10 | 113.00 | 113.00 | 1,588,659 |
|
Mar 13, 2026
|
112.80 | 113.40 | 110.30 | 111.80 | 111.80 | 1,831,562 |
|
Mar 12, 2026
|
111.90 | 115.10 | 111.00 | 111.80 | 111.80 | 1,845,324 |
|
Mar 11, 2026
|
114.20 | 115.90 | 110.90 | 113.10 | 113.10 | 1,483,431 |
|
Mar 10, 2026
|
111.80 | 114.30 | 110.00 | 114.00 | 114.00 | 1,765,666 |
|
Mar 9, 2026
|
106.00 | 108.10 | 104.20 | 107.60 | 107.60 | 2,244,723 |
|
Mar 6, 2026
|
113.00 | 113.80 | 108.50 | 109.00 | 109.00 | 1,447,708 |
|
Mar 5, 2026
|
115.00 | 115.20 | 111.80 | 112.20 | 112.20 | 1,331,256 |
|
Mar 4, 2026
|
109.10 | 112.30 | 107.90 | 111.40 | 111.40 | 2,707,594 |
|
Mar 3, 2026
|
110.90 | 113.60 | 108.70 | 109.10 | 109.10 | 2,379,720 |
|
Mar 2, 2026
|
109.50 | 113.90 | 108.00 | 110.90 | 110.90 | 2,644,514 |
|
Feb 27, 2026
|
119.30 | 119.90 | 114.50 | 115.20 | 115.20 | 3,888,551 |
|
Feb 26, 2026
|
118.80 | 119.80 | 117.70 | 118.60 | 118.60 | 2,672,692 |
|
Feb 25, 2026
|
121.40 | 121.80 | 118.00 | 118.80 | 118.80 | 2,549,977 |
|
Feb 24, 2026
|
124.40 | 124.40 | 120.20 | 121.00 | 121.00 | 2,853,950 |
|
Feb 23, 2026
|
121.10 | 124.90 | 120.80 | 124.40 | 124.40 | 3,735,666 |
|
Feb 20, 2026
|
120.40 | 121.60 | 119.30 | 120.50 | 120.50 | 2,708,809 |
|
Feb 19, 2026
|
127.60 | 127.70 | 120.00 | 120.80 | 120.80 | 4,255,558 |
|
Feb 18, 2026
|
131.90 | 133.40 | 126.80 | 127.90 | 127.90 | 5,245,970 |
|
Feb 17, 2026
|
134.70 | 136.00 | 131.70 | 131.90 | 131.90 | 3,561,239 |
|
Feb 16, 2026
|
132.70 | 135.40 | 132.50 | 135.30 | 135.30 | 3,613,892 |
|
Feb 13, 2026
|
132.30 | 132.50 | 128.80 | 132.40 | 132.40 | 4,261,442 |
|
Feb 12, 2026
|
123.10 | 132.00 | 123.10 | 131.30 | 131.30 | 6,664,457 |
|
Feb 11, 2026
|
122.00 | 124.20 | 121.70 | 122.70 | 122.70 | 4,301,436 |
|
Feb 10, 2026
|
124.70 | 124.80 | 122.30 | 123.00 | 123.00 | 2,979,162 |
|
Feb 9, 2026
|
126.00 | 126.50 | 124.20 | 124.70 | 124.70 | 4,834,750 |
|
Feb 6, 2026
|
121.00 | 123.40 | 117.50 | 123.00 | 123.00 | 6,528,538 |
|
Feb 5, 2026
|
120.50 | 124.10 | 119.30 | 121.00 | 121.00 | 9,211,107 |
|
Feb 4, 2026
|
119.00 | 122.80 | 117.60 | 120.50 | 120.50 | 9,886,859 |
|
Feb 3, 2026
|
115.50 | 118.80 | 115.20 | 118.20 | 118.20 | 7,208,582 |
|
Feb 2, 2026
|
113.50 | 115.60 | 111.10 | 115.00 | 115.00 | 6,261,165 |
|
Jan 30, 2026
|
116.90 | 117.80 | 113.10 | 114.00 | 114.00 | 8,126,936 |
|
Jan 29, 2026
|
114.10 | 117.40 | 113.70 | 116.70 | 116.70 | 9,019,748 |
|
Jan 28, 2026
|
113.00 | 114.90 | 113.00 | 114.00 | 114.00 | 5,586,275 |
|
Jan 27, 2026
|
115.00 | 116.10 | 112.20 | 113.00 | 113.00 | 5,684,151 |
|
Jan 26, 2026
|
114.20 | 114.70 | 112.70 | 114.50 | 114.50 | 3,194,157 |
|
Jan 23, 2026
|
112.70 | 115.40 | 112.30 | 114.40 | 114.40 | 4,785,030 |
|
Jan 22, 2026
|
111.00 | 112.20 | 109.70 | 112.00 | 112.00 | 4,065,013 |
|
Jan 21, 2026
|
110.20 | 111.00 | 108.70 | 110.00 | 110.00 | 3,213,800 |
|
Jan 20, 2026
|
114.10 | 114.10 | 109.80 | 110.20 | 110.20 | 4,836,257 |
|
Jan 19, 2026
|
116.00 | 116.20 | 113.70 | 114.30 | 114.30 | 4,720,705 |
|
Jan 16, 2026
|
111.20 | 114.90 | 111.20 | 114.40 | 114.40 | 4,192,470 |
|
Jan 15, 2026
|
111.10 | 112.40 | 108.30 | 111.20 | 111.20 | 5,578,679 |
|
Jan 14, 2026
|
112.50 | 114.70 | 111.40 | 111.50 | 111.50 | 4,766,471 |
|
Jan 13, 2026
|
109.70 | 113.00 | 109.20 | 112.20 | 112.20 | 5,119,864 |
|
Jan 12, 2026
|
109.50 | 110.70 | 107.70 | 109.70 | 109.70 | 3,092,188 |
|
Jan 9, 2026
|
111.80 | 112.20 | 108.30 | 109.20 | 109.20 | 4,017,499 |
|
Jan 8, 2026
|
109.90 | 112.30 | 108.50 | 111.50 | 111.50 | 5,119,495 |
|
Jan 7, 2026
|
110.20 | 112.20 | 109.60 | 109.90 | 109.90 | 5,521,809 |
|
Jan 6, 2026
|
106.90 | 111.80 | 106.10 | 110.10 | 110.10 | 5,459,006 |
|
Jan 5, 2026
|
105.30 | 107.30 | 104.40 | 107.00 | 107.00 | 2,844,569 |
|
Jan 2, 2026
|
102.10 | 104.90 | 101.60 | 104.90 | 104.90 | 2,297,070 |
|
Dec 31, 2025
|
101.40 | 102.50 | 101.00 | 101.00 | 101.00 | 2,076,949 |
|
Dec 30, 2025
|
103.20 | 103.40 | 99.65 | 101.50 | 101.50 | 6,244,437 |
|
Dec 29, 2025
|
107.10 | 107.10 | 102.60 | 102.70 | 102.70 | 3,633,573 |
|
Dec 26, 2025
|
108.40 | 108.40 | 105.80 | 107.30 | 107.30 | 1,432,004 |
|
Dec 25, 2025
|
108.30 | 108.40 | 106.90 | 108.20 | 108.20 | 1,058,723 |
|
Dec 24, 2025
|
104.40 | 108.00 | 104.40 | 107.80 | 107.80 | 3,562,192 |
|
Dec 23, 2025
|
106.40 | 106.40 | 102.60 | 104.40 | 104.40 | 4,427,913 |
|
Dec 22, 2025
|
110.40 | 111.10 | 105.40 | 105.70 | 105.70 | 5,377,419 |
|
Dec 19, 2025
|
108.50 | 108.50 | 106.80 | 107.70 | 107.70 | 1,515,238 |
|
Dec 18, 2025
|
108.50 | 109.00 | 107.30 | 108.40 | 108.40 | 1,991,801 |
|
Dec 17, 2025
|
107.70 | 108.50 | 107.10 | 107.60 | 107.60 | 1,487,624 |
|
Dec 16, 2025
|
109.60 | 110.10 | 107.30 | 107.90 | 107.90 | 1,922,724 |
|
Dec 15, 2025
|
110.10 | 111.20 | 108.90 | 109.70 | 109.70 | 2,636,494 |
|
Dec 12, 2025
|
108.80 | 110.70 | 108.50 | 109.30 | 109.30 | 2,869,600 |
|
Dec 11, 2025
|
107.30 | 109.00 | 107.20 | 108.40 | 108.40 | 2,752,265 |
|
Dec 10, 2025
|
107.10 | 108.90 | 106.50 | 106.80 | 106.80 | 2,169,680 |
|
Dec 9, 2025
|
108.40 | 108.80 | 106.50 | 107.00 | 107.00 | 1,670,035 |
|
Dec 8, 2025
|
106.10 | 109.10 | 106.10 | 108.30 | 108.30 | 2,055,539 |
|
Dec 5, 2025
|
104.00 | 106.50 | 103.80 | 105.70 | 105.70 | 2,520,039 |
|
Dec 4, 2025
|
107.00 | 107.60 | 104.20 | 104.50 | 104.50 | 2,830,530 |
|
Dec 3, 2025
|
109.10 | 110.90 | 106.70 | 106.80 | 106.80 | 3,306,713 |
|
Dec 2, 2025
|
109.20 | 110.00 | 107.70 | 108.60 | 108.60 | 1,955,006 |
|
Dec 1, 2025
|
105.70 | 109.20 | 105.20 | 109.20 | 109.20 | 3,228,720 |
|
Nov 28, 2025
|
105.80 | 107.40 | 105.00 | 105.70 | 105.70 | 4,663,946 |
|
Nov 27, 2025
|
106.20 | 108.00 | 105.40 | 105.80 | 105.80 | 3,830,971 |
|
Nov 26, 2025
|
106.20 | 106.30 | 104.90 | 105.50 | 105.50 | 2,926,124 |
|
Nov 25, 2025
|
106.90 | 108.20 | 105.80 | 106.00 | 106.00 | 3,264,762 |
|
Nov 24, 2025
|
108.00 | 108.50 | 106.00 | 106.70 | 106.70 | 3,078,330 |
|
Nov 21, 2025
|
106.10 | 107.50 | 105.60 | 107.50 | 107.50 | 2,008,773 |
|
Nov 20, 2025
|
106.80 | 107.70 | 106.10 | 106.90 | 106.90 | 2,044,963 |
|
Nov 19, 2025
|
105.10 | 106.70 | 104.70 | 106.10 | 106.10 | 2,920,825 |
|
Nov 18, 2025
|
105.00 | 106.60 | 103.60 | 104.60 | 104.60 | 2,188,695 |
|
Nov 17, 2025
|
104.60 | 106.80 | 104.60 | 105.90 | 105.90 | 2,071,976 |
|
Nov 14, 2025
|
104.60 | 105.00 | 102.80 | 104.20 | 104.20 | 2,148,259 |
|
Nov 13, 2025
|
103.60 | 105.10 | 103.40 | 104.50 | 104.50 | 3,222,797 |
|
Nov 12, 2025
|
105.50 | 106.10 | 103.40 | 103.60 | 103.60 | 2,736,316 |
|
Nov 11, 2025
|
107.20 | 107.90 | 101.90 | 104.50 | 104.50 | 3,551,513 |
|
Nov 10, 2025
|
109.00 | 109.40 | 106.60 | 107.30 | 107.30 | 3,079,581 |
|
Nov 7, 2025
|
112.10 | 112.20 | 107.20 | 108.30 | 108.30 | 4,128,867 |
|
Nov 6, 2025
|
113.20 | 113.50 | 111.70 | 112.10 | 112.10 | 2,564,306 |
