Istanbul - Delayed Quote
TRY
Bosch Fren Sistemleri Sanayi ve Ticaret A.S. (BFREN.IS)
87.50
-1.00
(-1.13%)
As of 1:19:31 PM 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
87.00 | 88.00 | 83.75 | 87.75 | 87.75 | 81,376 |
|
Oct 30, 2026
|
91.20 | 92.40 | 87.90 | 88.50 | 88.50 | 123,659 |
|
Oct 28, 2026
|
87.50 | 96.00 | 87.35 | 90.90 | 90.90 | 199,340 |
|
Oct 27, 2026
|
87.55 | 89.60 | 87.00 | 87.45 | 87.45 | 94,087 |
|
Oct 26, 2026
|
88.80 | 89.70 | 87.20 | 87.55 | 87.55 | 79,549 |
|
Oct 23, 2026
|
90.55 | 91.00 | 83.65 | 88.80 | 88.80 | 240,217 |
|
Oct 22, 2026
|
93.55 | 94.20 | 90.30 | 90.55 | 90.55 | 89,585 |
|
Oct 21, 2026
|
95.85 | 96.20 | 91.20 | 93.55 | 93.55 | 98,952 |
|
Oct 20, 2026
|
94.70 | 96.00 | 93.40 | 95.85 | 95.85 | 159,407 |
|
Oct 19, 2026
|
98.35 | 99.15 | 94.10 | 94.60 | 94.60 | 121,240 |
|
Oct 16, 2026
|
101.20 | 101.20 | 97.20 | 98.35 | 98.35 | 113,129 |
|
Oct 15, 2026
|
101.00 | 102.30 | 100.40 | 101.30 | 101.30 | 59,671 |
|
Oct 14, 2026
|
100.10 | 102.70 | 100.10 | 101.20 | 101.20 | 78,411 |
|
Oct 13, 2026
|
105.40 | 106.10 | 103.00 | 103.00 | 103.00 | 83,373 |
|
Oct 12, 2026
|
108.00 | 108.50 | 105.10 | 105.40 | 105.40 | 62,292 |
|
Oct 9, 2026
|
106.20 | 108.50 | 106.20 | 107.90 | 107.90 | 70,842 |
|
Oct 8, 2026
|
105.70 | 106.30 | 104.50 | 106.00 | 106.00 | 61,007 |
|
Oct 7, 2026
|
108.10 | 108.30 | 105.50 | 105.70 | 105.70 | 72,953 |
|
Oct 6, 2026
|
110.40 | 110.80 | 107.60 | 108.10 | 108.10 | 64,383 |
|
Oct 5, 2026
|
111.80 | 112.80 | 109.20 | 110.40 | 110.40 | 74,983 |
|
Oct 2, 2026
|
111.00 | 111.50 | 108.10 | 110.30 | 110.30 | 118,117 |
|
Oct 1, 2026
|
102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 197,549 |
|
Sep 30, 2026
|
104.30 | 105.00 | 101.00 | 102.00 | 102.00 | 167,771 |
|
Sep 29, 2026
|
107.00 | 109.20 | 104.90 | 105.00 | 105.00 | 173,138 |
|
Sep 28, 2026
|
107.40 | 110.00 | 106.00 | 107.90 | 107.90 | 122,452 |
|
Sep 25, 2026
|
110.40 | 111.90 | 109.70 | 110.80 | 110.80 | 118,307 |
|
Sep 24, 2026
|
114.40 | 115.10 | 110.30 | 110.40 | 110.40 | 149,052 |
|
Sep 23, 2026
|
115.00 | 116.80 | 113.80 | 114.40 | 114.40 | 272,768 |
|
Sep 22, 2026
|
113.60 | 115.10 | 112.40 | 115.00 | 115.00 | 168,523 |
|
Sep 21, 2026
|
117.00 | 117.00 | 109.70 | 113.00 | 113.00 | 237,736 |
|
Sep 18, 2026
|
120.40 | 120.40 | 117.00 | 117.00 | 117.00 | 130,482 |
|
Sep 17, 2026
|
118.50 | 121.00 | 116.90 | 120.40 | 120.40 | 232,839 |
|
Sep 16, 2026
|
123.50 | 124.10 | 117.40 | 119.50 | 119.50 | 304,741 |
|
Sep 15, 2026
|
127.20 | 128.30 | 123.20 | 123.20 | 123.20 | 230,398 |
|
Sep 14, 2026
|
128.70 | 130.60 | 126.90 | 127.00 | 127.00 | 242,156 |
|
Sep 11, 2026
|
129.60 | 132.00 | 128.10 | 128.80 | 128.80 | 395,647 |
|
Sep 10, 2026
|
130.50 | 130.70 | 127.50 | 128.60 | 128.60 | 130,370 |
|
Sep 9, 2026
|
128.40 | 129.60 | 127.60 | 128.70 | 128.70 | 202,798 |
|
Sep 8, 2026
|
125.70 | 133.00 | 125.40 | 128.30 | 128.30 | 279,628 |
|
Sep 7, 2026
|
127.40 | 127.40 | 125.00 | 125.70 | 125.70 | 122,653 |
|
Sep 4, 2026
|
124.90 | 126.60 | 124.30 | 125.80 | 125.80 | 164,899 |
|
Sep 3, 2026
|
126.10 | 127.30 | 124.50 | 124.70 | 124.70 | 133,439 |
|
Sep 2, 2026
|
127.10 | 127.10 | 125.70 | 126.10 | 126.10 | 113,461 |
|
Sep 1, 2026
|
129.70 | 129.70 | 126.50 | 127.10 | 127.10 | 135,856 |
|
Aug 31, 2026
|
131.00 | 131.80 | 127.50 | 128.00 | 128.00 | 197,676 |
|
Aug 28, 2026
|
131.30 | 131.60 | 130.50 | 131.00 | 131.00 | 95,570 |
|
Aug 27, 2026
|
131.50 | 132.00 | 130.20 | 130.50 | 130.50 | 102,989 |
|
Aug 26, 2026
|
129.20 | 137.40 | 129.20 | 131.40 | 131.40 | 369,494 |
|
Aug 25, 2026
|
132.50 | 132.50 | 128.20 | 129.00 | 129.00 | 162,999 |
|
Aug 24, 2026
|
132.00 | 132.10 | 130.60 | 131.40 | 131.40 | 181,111 |
|
Aug 21, 2026
|
132.00 | 132.20 | 129.80 | 130.30 | 130.30 | 243,736 |
|
Aug 20, 2026
|
129.50 | 133.60 | 129.50 | 131.60 | 131.60 | 302,574 |
|
Aug 19, 2026
|
128.70 | 130.50 | 127.70 | 129.50 | 129.50 | 118,722 |
|
Aug 18, 2026
|
129.40 | 130.60 | 128.60 | 128.70 | 128.70 | 108,903 |
|
Aug 17, 2026
|
131.70 | 131.70 | 129.20 | 129.40 | 129.40 | 127,184 |
|
Aug 14, 2026
|
131.00 | 132.70 | 130.60 | 130.60 | 130.60 | 151,667 |
|
Aug 13, 2026
|
130.40 | 132.30 | 128.90 | 130.80 | 130.80 | 227,008 |
|
Aug 12, 2026
|
132.00 | 134.40 | 127.80 | 130.40 | 130.40 | 383,062 |
|
Aug 11, 2026
|
128.00 | 137.70 | 127.00 | 132.00 | 132.00 | 1,024,972 |
|
Aug 10, 2026
|
127.60 | 128.40 | 125.80 | 126.10 | 126.10 | 163,226 |
|
Aug 7, 2026
|
127.10 | 127.40 | 125.20 | 125.80 | 125.80 | 128,368 |
|
Aug 6, 2026
|
125.30 | 129.20 | 124.30 | 126.20 | 126.20 | 205,268 |
|
Aug 5, 2026
|
125.50 | 126.00 | 124.20 | 125.20 | 125.20 | 103,757 |
|
Aug 4, 2026
|
124.20 | 125.60 | 124.10 | 125.60 | 125.60 | 80,356 |
|
Aug 3, 2026
|
125.20 | 126.00 | 123.80 | 124.10 | 124.10 | 114,762 |
|
Jul 31, 2026
|
126.00 | 126.10 | 123.20 | 124.60 | 124.60 | 115,273 |
|
Jul 30, 2026
|
126.90 | 126.90 | 123.00 | 123.40 | 123.40 | 127,000 |
|
Jul 29, 2026
|
132.30 | 134.20 | 122.20 | 125.20 | 125.20 | 379,340 |
|
Jul 28, 2026
|
132.00 | 140.30 | 130.20 | 130.20 | 130.20 | 1,040,271 |
|
Jul 27, 2026
|
127.50 | 136.40 | 126.70 | 129.80 | 129.80 | 635,466 |
|
Jul 24, 2026
|
128.40 | 128.90 | 126.70 | 127.00 | 127.00 | 99,206 |
|
Jul 23, 2026
|
129.10 | 129.60 | 127.40 | 127.80 | 127.80 | 103,092 |
|
Jul 22, 2026
|
128.90 | 129.50 | 128.60 | 129.10 | 129.10 | 87,613 |
|
Jul 21, 2026
|
131.30 | 131.50 | 128.80 | 128.80 | 128.80 | 110,045 |
|
Jul 20, 2026
|
129.70 | 130.10 | 129.00 | 129.30 | 129.30 | 114,935 |
|
Jul 17, 2026
|
131.00 | 131.20 | 129.00 | 129.70 | 129.70 | 77,589 |
|
Jul 16, 2026
|
130.10 | 132.70 | 130.00 | 131.20 | 131.20 | 135,223 |
|
Jul 14, 2026
|
129.50 | 130.50 | 128.90 | 130.10 | 130.10 | 79,421 |
|
Jul 13, 2026
|
131.50 | 132.00 | 128.70 | 129.30 | 129.30 | 122,625 |
|
Jul 10, 2026
|
131.20 | 132.50 | 131.00 | 131.50 | 131.50 | 143,795 |
|
Jul 9, 2026
|
133.00 | 133.40 | 131.10 | 131.20 | 131.20 | 95,338 |
|
Jul 8, 2026
|
135.20 | 135.20 | 132.40 | 132.70 | 132.70 | 127,522 |
|
Jul 7, 2026
|
135.70 | 136.50 | 135.20 | 135.20 | 135.20 | 127,286 |
|
Jul 6, 2026
|
136.80 | 137.80 | 135.40 | 135.40 | 135.40 | 177,150 |
|
Jul 3, 2026
|
135.60 | 138.30 | 135.60 | 136.80 | 136.80 | 312,371 |
|
Jul 2, 2026
|
137.00 | 138.10 | 135.20 | 135.30 | 135.30 | 141,500 |
|
Jul 1, 2026
|
135.00 | 139.10 | 135.00 | 137.00 | 137.00 | 251,717 |
|
Jun 30, 2026
|
135.90 | 136.40 | 134.80 | 135.00 | 135.00 | 103,506 |
|
Jun 29, 2026
|
135.70 | 137.00 | 135.50 | 135.70 | 135.70 | 82,834 |
|
Jun 26, 2026
|
136.30 | 138.60 | 135.50 | 135.50 | 135.50 | 158,794 |
|
Jun 25, 2026
|
136.70 | 138.00 | 136.00 | 136.10 | 136.10 | 78,329 |
|
Jun 24, 2026
|
138.30 | 138.30 | 136.50 | 136.50 | 136.50 | 106,778 |
|
Jun 23, 2026
|
139.40 | 139.40 | 138.00 | 138.30 | 138.30 | 116,197 |
|
Jun 22, 2026
|
139.60 | 140.40 | 139.00 | 139.50 | 139.50 | 131,152 |
|
Jun 19, 2026
|
140.20 | 140.60 | 138.80 | 139.50 | 139.50 | 192,317 |
|
Jun 18, 2026
|
139.50 | 142.30 | 139.50 | 140.20 | 140.20 | 186,822 |
|
Jun 17, 2026
|
140.50 | 140.90 | 139.00 | 139.50 | 139.50 | 148,126 |
|
Jun 16, 2026
|
140.10 | 140.80 | 139.40 | 140.00 | 140.00 | 188,067 |
|
Jun 15, 2026
|
138.30 | 141.60 | 138.30 | 140.10 | 140.10 | 303,107 |
|
Jun 12, 2026
|
138.00 | 138.00 | 135.30 | 136.20 | 136.20 | 288,367 |
|
Jun 11, 2026
|
136.70 | 139.00 | 133.70 | 135.00 | 135.00 | 252,312 |
|
Jun 10, 2026
|
138.30 | 139.90 | 136.30 | 136.70 | 136.70 | 159,688 |
|
Jun 9, 2026
|
141.90 | 141.90 | 138.00 | 138.30 | 138.30 | 198,649 |
|
Jun 8, 2026
|
141.60 | 141.60 | 138.00 | 140.60 | 140.60 | 285,188 |
|
Jun 5, 2026
|
148.40 | 148.70 | 141.70 | 141.80 | 141.80 | 600,631 |
|
Jun 4, 2026
|
141.20 | 154.90 | 140.40 | 150.00 | 150.00 | 1,636,700 |
|
Jun 3, 2026
|
141.80 | 143.40 | 140.30 | 140.90 | 140.90 | 219,389 |
|
Jun 2, 2026
|
142.50 | 142.50 | 140.00 | 141.80 | 141.80 | 172,336 |
|
Jun 1, 2026
|
140.00 | 144.10 | 139.50 | 139.90 | 139.90 | 300,001 |
|
May 26, 2026
|
138.90 | 140.20 | 137.50 | 139.60 | 139.60 | 64,355 |
|
May 25, 2026
|
138.00 | 140.40 | 137.80 | 138.80 | 138.80 | 169,227 |
|
May 22, 2026
|
130.00 | 139.00 | 129.90 | 138.10 | 138.10 | 435,116 |
|
May 21, 2026
|
143.00 | 143.50 | 129.50 | 129.50 | 129.50 | 385,866 |
|
May 20, 2026
|
147.50 | 148.90 | 141.60 | 142.20 | 142.20 | 352,964 |
|
May 18, 2026
|
155.50 | 155.70 | 147.50 | 147.50 | 147.50 | 699,741 |
|
May 15, 2026
|
145.40 | 146.50 | 142.80 | 145.90 | 145.90 | 171,313 |
|
May 14, 2026
|
145.30 | 147.50 | 145.30 | 146.00 | 146.00 | 118,365 |
|
May 13, 2026
|
149.00 | 149.80 | 144.40 | 145.00 | 145.00 | 252,520 |
|
May 12, 2026
|
151.30 | 152.90 | 148.10 | 148.10 | 148.10 | 285,967 |
|
May 11, 2026
|
150.80 | 152.90 | 150.00 | 151.30 | 151.30 | 311,741 |
|
May 8, 2026
|
147.60 | 158.30 | 146.60 | 150.80 | 150.80 | 1,095,351 |
|
May 7, 2026
|
146.50 | 147.80 | 145.60 | 147.60 | 147.60 | 285,708 |
|
May 6, 2026
|
142.40 | 145.50 | 142.20 | 145.30 | 145.30 | 254,373 |
|
May 5, 2026
|
141.30 | 142.50 | 141.00 | 141.30 | 141.30 | 143,349 |
|
May 4, 2026
|
145.30 | 145.50 | 140.90 | 141.20 | 141.20 | 236,201 |
|
Apr 30, 2026
|
146.00 | 146.40 | 144.00 | 145.30 | 145.30 | 170,709 |
|
Apr 29, 2026
|
146.10 | 148.00 | 145.30 | 146.00 | 146.00 | 140,236 |
|
Apr 28, 2026
|
151.10 | 152.40 | 143.80 | 146.10 | 146.10 | 253,655 |
|
Apr 27, 2026
|
151.10 | 153.90 | 150.00 | 151.10 | 151.10 | 215,572 |
|
Apr 24, 2026
|
150.70 | 153.00 | 149.40 | 151.00 | 151.00 | 142,299 |
|
Apr 22, 2026
|
152.00 | 153.40 | 150.10 | 150.50 | 150.50 | 175,373 |
|
Apr 21, 2026
|
154.30 | 157.30 | 151.70 | 151.70 | 151.70 | 297,337 |
|
Apr 20, 2026
|
156.00 | 157.40 | 153.70 | 154.20 | 154.20 | 437,865 |
|
Apr 17, 2026
|
151.60 | 162.50 | 151.60 | 157.40 | 157.40 | 1,268,757 |
|
Apr 16, 2026
|
159.30 | 159.30 | 151.00 | 151.20 | 151.20 | 634,199 |
|
Apr 15, 2026
|
157.10 | 165.30 | 155.00 | 155.20 | 155.20 | 2,668,792 |
|
Apr 14, 2026
|
137.90 | 151.20 | 137.90 | 151.20 | 151.20 | 952,019 |
|
Apr 13, 2026
|
140.00 | 140.00 | 136.00 | 137.50 | 137.50 | 175,402 |
|
Apr 10, 2026
|
140.50 | 141.20 | 140.00 | 140.90 | 140.90 | 154,736 |
|
Apr 9, 2026
|
140.10 | 140.10 | 138.50 | 139.50 | 139.50 | 108,905 |
|
Apr 8, 2026
|
138.10 | 141.80 | 138.10 | 139.80 | 139.80 | 236,504 |
|
Apr 7, 2026
|
138.50 | 139.20 | 135.10 | 135.70 | 135.70 | 152,319 |
|
Apr 6, 2026
|
136.60 | 138.90 | 136.60 | 138.50 | 138.50 | 129,126 |
|
Apr 3, 2026
|
137.60 | 137.90 | 136.60 | 136.60 | 136.60 | 101,395 |
|
Apr 2, 2026
|
137.70 | 137.80 | 136.30 | 137.60 | 137.60 | 87,379 |
|
Apr 1, 2026
|
136.00 | 138.40 | 135.70 | 137.70 | 137.70 | 163,276 |
|
Mar 31, 2026
|
135.90 | 136.90 | 133.50 | 135.00 | 135.00 | 142,170 |
|
Mar 30, 2026
|
137.70 | 137.70 | 134.50 | 134.60 | 134.60 | 151,151 |
|
Mar 27, 2026
|
138.80 | 139.50 | 137.00 | 137.70 | 137.70 | 111,579 |
|
Mar 26, 2026
|
139.70 | 140.10 | 138.60 | 138.80 | 138.80 | 95,444 |
|
Mar 25, 2026
|
140.30 | 141.40 | 139.60 | 139.80 | 139.80 | 114,335 |
|
Mar 24, 2026
|
142.00 | 142.10 | 139.60 | 139.80 | 139.80 | 97,521 |
|
Mar 23, 2026
|
141.80 | 142.00 | 138.20 | 140.60 | 140.60 | 226,418 |
|
Mar 19, 2026
|
141.40 | 142.00 | 141.10 | 141.80 | 141.80 | 49,044 |
|
Mar 18, 2026
|
143.00 | 143.50 | 141.20 | 141.40 | 141.40 | 118,300 |
|
Mar 17, 2026
|
142.20 | 143.30 | 142.00 | 142.60 | 142.60 | 136,421 |
|
Mar 16, 2026
|
143.90 | 145.10 | 142.00 | 142.00 | 142.00 | 115,186 |
|
Mar 13, 2026
|
144.60 | 144.60 | 141.90 | 143.90 | 143.90 | 160,271 |
|
Mar 12, 2026
|
144.10 | 146.10 | 143.30 | 144.60 | 144.60 | 174,041 |
|
Mar 11, 2026
|
144.50 | 145.10 | 143.20 | 144.00 | 144.00 | 134,199 |
|
Mar 10, 2026
|
141.30 | 144.90 | 141.30 | 144.50 | 144.50 | 218,382 |
|
Mar 9, 2026
|
142.70 | 142.70 | 138.10 | 139.50 | 139.50 | 224,149 |
|
Mar 6, 2026
|
145.20 | 145.70 | 142.00 | 142.70 | 142.70 | 166,204 |
|
Mar 5, 2026
|
144.20 | 146.30 | 144.20 | 145.20 | 145.20 | 144,434 |
|
Mar 4, 2026
|
144.50 | 146.10 | 143.10 | 143.80 | 143.80 | 265,655 |
|
Mar 3, 2026
|
144.60 | 146.70 | 143.60 | 144.50 | 144.50 | 234,883 |
|
Mar 2, 2026
|
139.80 | 147.20 | 139.50 | 144.60 | 144.60 | 407,974 |
|
Feb 27, 2026
|
155.80 | 155.80 | 152.60 | 153.80 | 153.80 | 187,395 |
|
Feb 26, 2026
|
152.80 | 161.40 | 152.80 | 154.50 | 154.50 | 480,886 |
|
Feb 25, 2026
|
156.00 | 156.10 | 152.20 | 152.80 | 152.80 | 192,110 |
|
Feb 24, 2026
|
158.00 | 158.70 | 154.80 | 155.30 | 155.30 | 182,558 |
|
Feb 23, 2026
|
157.50 | 159.10 | 156.90 | 157.40 | 157.40 | 212,176 |
|
Feb 20, 2026
|
156.00 | 158.30 | 154.80 | 156.70 | 156.70 | 247,890 |
|
Feb 19, 2026
|
162.10 | 163.00 | 155.60 | 156.00 | 156.00 | 364,668 |
|
Feb 18, 2026
|
169.70 | 170.00 | 161.80 | 161.80 | 161.80 | 421,373 |
|
Feb 17, 2026
|
167.80 | 170.00 | 166.20 | 167.00 | 167.00 | 322,570 |
|
Feb 16, 2026
|
165.20 | 172.80 | 165.20 | 167.80 | 167.80 | 738,980 |
|
Feb 13, 2026
|
164.40 | 167.10 | 163.60 | 164.80 | 164.80 | 418,563 |
|
Feb 12, 2026
|
162.80 | 164.50 | 162.30 | 164.40 | 164.40 | 379,271 |
|
Feb 11, 2026
|
161.30 | 164.40 | 159.60 | 162.10 | 162.10 | 333,159 |
|
Feb 10, 2026
|
164.10 | 164.10 | 160.90 | 161.30 | 161.30 | 305,744 |
|
Feb 9, 2026
|
165.10 | 166.90 | 163.50 | 164.20 | 164.20 | 522,979 |
|
Feb 6, 2026
|
158.70 | 170.00 | 158.10 | 165.00 | 165.00 | 1,374,564 |
|
Feb 5, 2026
|
158.60 | 160.10 | 157.60 | 158.20 | 158.20 | 305,480 |
|
Feb 4, 2026
|
157.60 | 159.80 | 157.60 | 158.60 | 158.60 | 271,557 |
|
Feb 3, 2026
|
157.00 | 158.50 | 157.00 | 157.30 | 157.30 | 222,733 |
|
Feb 2, 2026
|
157.90 | 158.60 | 155.50 | 156.90 | 156.90 | 253,503 |
|
Jan 30, 2026
|
159.60 | 159.80 | 156.50 | 157.90 | 157.90 | 270,933 |
|
Jan 29, 2026
|
158.40 | 160.20 | 158.00 | 159.60 | 159.60 | 543,103 |
|
Jan 28, 2026
|
156.90 | 159.30 | 156.90 | 158.10 | 158.10 | 591,788 |
|
Jan 27, 2026
|
158.20 | 158.80 | 156.80 | 156.90 | 156.90 | 241,151 |
|
Jan 26, 2026
|
159.10 | 159.40 | 156.50 | 158.20 | 158.20 | 271,063 |
|
Jan 23, 2026
|
159.00 | 160.00 | 157.70 | 159.10 | 159.10 | 270,842 |
|
Jan 22, 2026
|
156.50 | 159.00 | 156.50 | 158.50 | 158.50 | 217,394 |
|
Jan 21, 2026
|
157.10 | 158.00 | 155.60 | 156.40 | 156.40 | 224,370 |
|
Jan 20, 2026
|
158.90 | 159.60 | 157.00 | 157.10 | 157.10 | 173,327 |
|
Jan 19, 2026
|
159.50 | 160.40 | 158.60 | 158.90 | 158.90 | 280,866 |
|
Jan 16, 2026
|
165.80 | 166.00 | 158.60 | 159.40 | 159.40 | 452,195 |
|
Jan 15, 2026
|
154.00 | 166.30 | 153.50 | 163.20 | 163.20 | 1,361,351 |
|
Jan 14, 2026
|
155.70 | 156.50 | 154.00 | 154.00 | 154.00 | 230,202 |
|
Jan 13, 2026
|
154.40 | 156.20 | 153.50 | 155.70 | 155.70 | 203,339 |
|
Jan 12, 2026
|
154.30 | 155.10 | 153.80 | 154.20 | 154.20 | 184,267 |
|
Jan 9, 2026
|
154.60 | 155.20 | 153.50 | 154.30 | 154.30 | 146,995 |
|
Jan 8, 2026
|
155.70 | 156.00 | 153.00 | 154.60 | 154.60 | 179,605 |
|
Jan 7, 2026
|
158.50 | 159.40 | 155.20 | 155.70 | 155.70 | 176,249 |
|
Jan 6, 2026
|
158.40 | 159.30 | 157.70 | 158.50 | 158.50 | 155,095 |
|
Jan 5, 2026
|
156.80 | 159.30 | 155.00 | 158.40 | 158.40 | 257,110 |
|
Jan 2, 2026
|
157.50 | 157.50 | 154.50 | 156.90 | 156.90 | 120,850 |
|
Dec 31, 2025
|
153.10 | 154.50 | 153.10 | 154.50 | 154.50 | 136,099 |
|
Dec 30, 2025
|
151.20 | 153.90 | 151.20 | 153.00 | 153.00 | 141,104 |
|
Dec 29, 2025
|
155.50 | 155.60 | 151.00 | 151.20 | 151.20 | 225,774 |
|
Dec 26, 2025
|
157.60 | 157.70 | 155.00 | 155.50 | 155.50 | 171,525 |
|
Dec 25, 2025
|
156.60 | 158.00 | 156.60 | 157.60 | 157.60 | 139,274 |
|
Dec 24, 2025
|
156.90 | 158.80 | 156.50 | 156.60 | 156.60 | 178,727 |
|
Dec 23, 2025
|
157.00 | 157.90 | 156.20 | 156.90 | 156.90 | 130,625 |
|
Dec 22, 2025
|
159.10 | 160.00 | 156.50 | 157.00 | 157.00 | 191,938 |
|
Dec 19, 2025
|
158.90 | 159.50 | 158.50 | 158.90 | 158.90 | 123,449 |
|
Dec 18, 2025
|
160.00 | 160.70 | 158.80 | 158.80 | 158.80 | 198,192 |
|
Dec 17, 2025
|
160.00 | 160.70 | 159.30 | 159.90 | 159.90 | 126,850 |
|
Dec 16, 2025
|
160.50 | 161.30 | 159.30 | 160.30 | 160.30 | 158,620 |
|
Dec 15, 2025
|
159.90 | 160.80 | 159.60 | 160.30 | 160.30 | 193,479 |
|
Dec 12, 2025
|
160.40 | 160.90 | 159.20 | 159.90 | 159.90 | 153,369 |
|
Dec 11, 2025
|
159.30 | 161.70 | 159.00 | 159.70 | 159.70 | 187,508 |
|
Dec 10, 2025
|
160.50 | 162.00 | 159.20 | 159.20 | 159.20 | 188,029 |
|
Dec 9, 2025
|
161.50 | 162.40 | 159.90 | 160.40 | 160.40 | 156,815 |
|
Dec 8, 2025
|
160.10 | 165.10 | 160.10 | 161.50 | 161.50 | 380,613 |
|
Dec 5, 2025
|
158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 151,370 |
|
Dec 4, 2025
|
159.90 | 161.20 | 158.70 | 158.70 | 158.70 | 118,649 |
|
Dec 3, 2025
|
160.80 | 162.00 | 159.70 | 159.90 | 159.90 | 130,414 |
|
Dec 2, 2025
|
163.30 | 163.30 | 160.40 | 160.80 | 160.80 | 138,998 |
|
Dec 1, 2025
|
157.40 | 165.00 | 157.40 | 161.70 | 161.70 | 278,760 |
|
Nov 28, 2025
|
157.60 | 160.90 | 157.10 | 157.40 | 157.40 | 220,880 |
|
Nov 27, 2025
|
162.00 | 162.30 | 157.50 | 157.50 | 157.50 | 227,230 |
|
Nov 26, 2025
|
160.70 | 162.60 | 159.80 | 160.00 | 160.00 | 177,258 |
|
Nov 25, 2025
|
164.10 | 165.80 | 160.70 | 160.70 | 160.70 | 247,644 |
|
Nov 24, 2025
|
167.00 | 169.40 | 164.00 | 164.00 | 164.00 | 277,930 |
|
Nov 21, 2025
|
169.80 | 171.20 | 165.30 | 167.00 | 167.00 | 340,406 |
|
Nov 20, 2025
|
169.20 | 181.50 | 166.10 | 169.80 | 169.80 | 1,234,279 |
|
Nov 19, 2025
|
180.70 | 187.40 | 165.80 | 169.10 | 169.10 | 2,291,386 |
|
Nov 18, 2025
|
160.40 | 176.20 | 160.40 | 176.20 | 176.20 | 426,849 |
|
Nov 17, 2025
|
158.00 | 161.80 | 158.00 | 160.20 | 160.20 | 180,459 |
|
Nov 14, 2025
|
157.00 | 158.30 | 155.90 | 157.80 | 157.80 | 108,907 |
|
Nov 13, 2025
|
156.60 | 159.40 | 156.00 | 156.30 | 156.30 | 177,127 |
|
Nov 12, 2025
|
159.90 | 162.30 | 156.40 | 156.60 | 156.60 | 202,042 |
|
Nov 11, 2025
|
163.60 | 163.80 | 156.30 | 159.50 | 159.50 | 306,476 |
|
Nov 10, 2025
|
167.40 | 168.50 | 163.40 | 163.60 | 163.60 | 221,445 |
|
Nov 7, 2025
|
171.80 | 171.80 | 166.90 | 166.90 | 166.90 | 208,107 |
|
Nov 6, 2025
|
172.00 | 172.40 | 169.90 | 170.30 | 170.30 | 213,980 |
|
Nov 5, 2025
|
170.50 | 171.70 | 165.80 | 171.20 | 171.20 | 281,513 |
|
Nov 4, 2025
|
173.30 | 173.30 | 168.00 | 169.10 | 169.10 | 246,137 |
|
Nov 3, 2025
|
170.10 | 173.80 | 170.10 | 171.70 | 171.70 | 307,266 |
