Istanbul - Delayed Quote
TRY
Pegasus Hava Tasimaciligi Anonim Sirketi (PGSUS.IS)
115.00
-6.50
(-5.35%)
At close: October 30 at 6:08:02 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
120.80 | 121.40 | 115.00 | 115.00 | 115.00 | 7,741,695 |
|
Oct 28, 2026
|
121.70 | 122.40 | 120.40 | 121.50 | 121.50 | 2,233,557 |
|
Oct 27, 2026
|
124.30 | 124.60 | 121.50 | 122.10 | 122.10 | 4,604,059 |
|
Oct 26, 2026
|
125.00 | 125.40 | 123.20 | 124.60 | 124.60 | 3,939,327 |
|
Oct 23, 2026
|
126.40 | 127.00 | 120.00 | 124.70 | 124.70 | 7,375,343 |
|
Oct 22, 2026
|
128.50 | 130.80 | 126.30 | 126.40 | 126.40 | 4,667,407 |
|
Oct 21, 2026
|
131.20 | 131.20 | 129.00 | 129.30 | 129.30 | 3,381,369 |
|
Oct 20, 2026
|
127.70 | 132.20 | 126.20 | 132.00 | 132.00 | 5,302,693 |
|
Oct 19, 2026
|
127.70 | 128.40 | 125.20 | 127.70 | 127.70 | 7,064,789 |
|
Oct 16, 2026
|
128.10 | 128.30 | 125.50 | 127.70 | 127.70 | 6,294,534 |
|
Oct 15, 2026
|
129.50 | 131.60 | 128.70 | 129.40 | 129.40 | 4,524,120 |
|
Oct 14, 2026
|
132.60 | 132.70 | 129.70 | 129.70 | 129.70 | 4,775,821 |
|
Oct 13, 2026
|
132.90 | 133.40 | 132.20 | 132.60 | 132.60 | 4,624,539 |
|
Oct 12, 2026
|
134.80 | 135.10 | 132.90 | 132.90 | 132.90 | 4,316,717 |
|
Oct 9, 2026
|
136.40 | 136.50 | 134.20 | 134.40 | 134.40 | 7,480,058 |
|
Oct 8, 2026
|
136.70 | 137.10 | 133.10 | 135.60 | 135.60 | 6,075,114 |
|
Oct 7, 2026
|
139.80 | 140.20 | 136.30 | 136.50 | 136.50 | 6,866,882 |
|
Oct 6, 2026
|
143.00 | 143.30 | 139.50 | 140.20 | 140.20 | 6,858,647 |
|
Oct 5, 2026
|
141.80 | 143.70 | 141.70 | 142.90 | 142.90 | 5,486,436 |
|
Oct 2, 2026
|
140.50 | 142.10 | 139.20 | 141.60 | 141.60 | 5,487,210 |
|
Oct 1, 2026
|
137.20 | 142.20 | 137.20 | 140.50 | 140.50 | 7,871,503 |
|
Sep 30, 2026
|
142.40 | 143.60 | 136.00 | 136.10 | 136.10 | 10,168,428 |
|
Sep 29, 2026
|
143.70 | 144.50 | 141.80 | 142.40 | 142.40 | 7,569,164 |
|
Sep 28, 2026
|
145.50 | 147.10 | 141.90 | 143.70 | 143.70 | 6,480,425 |
|
Sep 25, 2026
|
147.10 | 147.60 | 145.70 | 146.70 | 146.70 | 4,204,148 |
|
Sep 24, 2026
|
150.20 | 151.10 | 145.50 | 145.70 | 145.70 | 5,318,567 |
|
Sep 23, 2026
|
151.60 | 152.60 | 150.00 | 150.30 | 150.30 | 6,771,610 |
|
Sep 22, 2026
|
151.00 | 153.60 | 150.30 | 151.30 | 151.30 | 9,426,317 |
|
Sep 21, 2026
|
147.80 | 151.20 | 145.30 | 151.20 | 151.20 | 11,889,437 |
|
Sep 18, 2026
|
149.80 | 151.60 | 147.20 | 147.60 | 147.60 | 7,753,163 |
|
Sep 17, 2026
|
144.50 | 151.70 | 144.10 | 150.20 | 150.20 | 18,488,091 |
|
Sep 16, 2026
|
150.10 | 150.30 | 140.50 | 145.20 | 145.20 | 16,413,278 |
|
Sep 15, 2026
|
156.60 | 156.60 | 149.70 | 150.00 | 150.00 | 9,259,141 |
|
Sep 14, 2026
|
153.70 | 160.00 | 151.10 | 156.60 | 156.60 | 16,567,528 |
|
Sep 11, 2026
|
153.10 | 156.00 | 152.20 | 154.20 | 154.20 | 9,917,093 |
|
Sep 10, 2026
|
155.20 | 155.80 | 151.70 | 153.30 | 153.30 | 6,600,830 |
|
Sep 9, 2026
|
154.80 | 156.80 | 152.50 | 154.70 | 154.70 | 14,789,849 |
|
Sep 8, 2026
|
149.40 | 155.50 | 148.90 | 155.50 | 155.50 | 14,251,517 |
|
Sep 7, 2026
|
148.70 | 150.00 | 147.80 | 149.40 | 149.40 | 7,761,779 |
|
Sep 4, 2026
|
148.50 | 149.00 | 146.80 | 148.70 | 148.70 | 8,606,104 |
|
Sep 3, 2026
|
149.60 | 150.20 | 147.40 | 148.20 | 148.20 | 8,216,951 |
|
Sep 2, 2026
|
150.80 | 154.70 | 148.90 | 149.00 | 149.00 | 13,212,619 |
|
Sep 1, 2026
|
147.50 | 152.50 | 147.00 | 151.90 | 151.90 | 17,278,729 |
|
Aug 31, 2026
|
150.00 | 150.10 | 146.00 | 147.00 | 147.00 | 13,753,931 |
|
Aug 28, 2026
|
151.40 | 151.60 | 150.20 | 150.80 | 150.80 | 6,852,989 |
|
Aug 27, 2026
|
153.80 | 154.40 | 150.50 | 151.50 | 151.50 | 9,846,614 |
|
Aug 26, 2026
|
151.50 | 156.60 | 151.30 | 153.30 | 153.30 | 18,135,551 |
|
Aug 25, 2026
|
150.00 | 150.80 | 149.10 | 150.10 | 150.10 | 8,224,878 |
|
Aug 24, 2026
|
150.90 | 152.00 | 149.00 | 149.60 | 149.60 | 9,011,618 |
|
Aug 21, 2026
|
149.90 | 151.20 | 149.20 | 149.50 | 149.50 | 10,053,008 |
|
Aug 20, 2026
|
150.30 | 151.60 | 149.20 | 149.60 | 149.60 | 7,116,658 |
|
Aug 19, 2026
|
148.60 | 151.40 | 148.10 | 150.10 | 150.10 | 11,248,951 |
|
Aug 18, 2026
|
151.00 | 151.00 | 148.30 | 149.30 | 149.30 | 6,857,580 |
|
Aug 17, 2026
|
151.70 | 153.60 | 150.10 | 151.20 | 151.20 | 7,844,901 |
|
Aug 14, 2026
|
152.20 | 153.30 | 150.60 | 151.70 | 151.70 | 8,074,426 |
|
Aug 13, 2026
|
150.00 | 152.90 | 149.00 | 152.20 | 152.20 | 11,664,644 |
|
Aug 12, 2026
|
149.70 | 153.20 | 149.30 | 151.90 | 151.90 | 9,453,881 |
|
Aug 11, 2026
|
151.30 | 151.40 | 148.50 | 149.70 | 149.70 | 8,471,657 |
|
Aug 10, 2026
|
153.60 | 153.90 | 150.90 | 151.30 | 151.30 | 6,195,273 |
|
Aug 7, 2026
|
154.70 | 155.00 | 152.10 | 153.50 | 153.50 | 7,435,201 |
|
Aug 6, 2026
|
156.80 | 157.30 | 154.30 | 154.70 | 154.70 | 7,129,238 |
|
Aug 5, 2026
|
158.20 | 158.20 | 154.10 | 156.50 | 156.50 | 10,401,730 |
|
Aug 4, 2026
|
156.50 | 159.70 | 154.30 | 158.90 | 158.90 | 14,473,115 |
|
Aug 3, 2026
|
156.10 | 158.40 | 154.90 | 156.60 | 156.60 | 11,903,353 |
|
Jul 31, 2026
|
149.60 | 153.40 | 149.30 | 153.00 | 153.00 | 10,782,986 |
|
Jul 30, 2026
|
153.30 | 154.00 | 148.40 | 148.70 | 148.70 | 12,530,607 |
|
Jul 29, 2026
|
159.70 | 160.00 | 153.60 | 153.60 | 153.60 | 13,982,956 |
|
Jul 28, 2026
|
162.30 | 164.10 | 158.70 | 159.70 | 159.70 | 10,302,297 |
|
Jul 27, 2026
|
164.60 | 167.00 | 161.60 | 161.60 | 161.60 | 12,284,279 |
|
Jul 24, 2026
|
160.20 | 163.00 | 159.90 | 161.60 | 161.60 | 9,746,993 |
|
Jul 23, 2026
|
162.90 | 163.30 | 160.10 | 160.40 | 160.40 | 10,705,377 |
|
Jul 22, 2026
|
163.30 | 163.70 | 162.50 | 163.00 | 163.00 | 7,409,350 |
|
Jul 21, 2026
|
165.60 | 166.00 | 162.20 | 163.30 | 163.30 | 8,295,816 |
|
Jul 20, 2026
|
166.40 | 166.40 | 163.40 | 164.70 | 164.70 | 11,259,998 |
|
Jul 17, 2026
|
167.30 | 168.70 | 165.80 | 166.50 | 166.50 | 7,511,853 |
|
Jul 16, 2026
|
166.10 | 169.40 | 165.60 | 167.70 | 167.70 | 10,215,552 |
|
Jul 14, 2026
|
164.60 | 166.40 | 162.90 | 166.00 | 166.00 | 9,838,711 |
|
Jul 13, 2026
|
168.70 | 168.70 | 164.30 | 165.40 | 165.40 | 11,047,153 |
|
Jul 10, 2026
|
167.20 | 170.50 | 166.90 | 170.20 | 170.20 | 11,446,888 |
|
Jul 9, 2026
|
167.00 | 167.30 | 165.00 | 167.30 | 167.30 | 10,396,523 |
|
Jul 8, 2026
|
172.50 | 172.50 | 165.90 | 166.00 | 166.00 | 16,635,812 |
|
Jul 7, 2026
|
174.20 | 177.80 | 173.30 | 174.10 | 174.10 | 16,229,751 |
|
Jul 6, 2026
|
175.00 | 178.40 | 174.40 | 174.80 | 174.80 | 15,068,826 |
|
Jul 3, 2026
|
177.60 | 177.70 | 173.90 | 174.10 | 174.10 | 9,272,893 |
|
Jul 2, 2026
|
177.40 | 179.10 | 176.80 | 177.00 | 177.00 | 10,340,427 |
|
Jul 1, 2026
|
175.10 | 177.80 | 173.90 | 176.60 | 176.60 | 11,108,592 |
|
Jun 30, 2026
|
177.30 | 177.90 | 174.60 | 175.10 | 175.10 | 10,255,470 |
|
Jun 29, 2026
|
180.10 | 180.20 | 176.80 | 177.10 | 177.10 | 8,149,690 |
|
Jun 26, 2026
|
180.20 | 181.30 | 177.30 | 180.10 | 180.10 | 8,847,827 |
|
Jun 25, 2026
|
178.80 | 183.30 | 178.50 | 180.70 | 180.70 | 13,507,357 |
|
Jun 24, 2026
|
178.50 | 178.80 | 175.00 | 177.00 | 177.00 | 8,464,150 |
|
Jun 23, 2026
|
181.70 | 182.00 | 177.30 | 178.10 | 178.10 | 9,602,331 |
|
Jun 22, 2026
|
184.50 | 185.00 | 182.30 | 182.50 | 182.50 | 7,505,492 |
|
Jun 19, 2026
|
182.00 | 186.30 | 181.40 | 183.70 | 183.70 | 16,012,710 |
|
Jun 18, 2026
|
182.00 | 184.90 | 182.00 | 184.70 | 184.70 | 11,247,775 |
|
Jun 17, 2026
|
185.20 | 185.60 | 180.00 | 180.00 | 180.00 | 8,482,928 |
|
Jun 16, 2026
|
181.20 | 187.20 | 180.20 | 184.00 | 184.00 | 19,521,068 |
|
Jun 15, 2026
|
183.30 | 183.30 | 179.90 | 181.20 | 181.20 | 17,444,149 |
|
Jun 12, 2026
|
170.10 | 174.40 | 168.50 | 172.00 | 172.00 | 23,502,373 |
|
Jun 11, 2026
|
166.80 | 167.80 | 163.60 | 165.50 | 165.50 | 8,415,745 |
|
Jun 10, 2026
|
168.40 | 169.40 | 165.90 | 166.80 | 166.80 | 7,656,082 |
|
Jun 9, 2026
|
170.40 | 170.80 | 168.00 | 168.90 | 168.90 | 9,226,231 |
|
Jun 8, 2026
|
166.80 | 170.60 | 165.70 | 170.00 | 170.00 | 8,090,083 |
|
Jun 5, 2026
|
171.50 | 171.80 | 167.70 | 168.60 | 168.60 | 7,843,804 |
|
Jun 4, 2026
|
171.00 | 172.40 | 169.50 | 171.20 | 171.20 | 9,564,254 |
|
Jun 3, 2026
|
171.20 | 173.20 | 169.80 | 170.00 | 170.00 | 10,401,590 |
|
Jun 2, 2026
|
169.40 | 173.00 | 169.40 | 172.20 | 172.20 | 10,896,492 |
|
Jun 1, 2026
|
171.50 | 172.50 | 168.10 | 168.40 | 168.40 | 10,232,891 |
|
May 26, 2026
|
172.50 | 172.70 | 170.10 | 170.10 | 170.10 | 3,951,093 |
|
May 25, 2026
|
173.10 | 173.80 | 171.10 | 172.70 | 172.70 | 14,689,420 |
|
May 22, 2026
|
162.90 | 169.40 | 161.50 | 168.10 | 168.10 | 24,388,212 |
|
May 21, 2026
|
173.40 | 173.60 | 162.90 | 162.90 | 162.90 | 8,895,783 |
|
May 20, 2026
|
171.20 | 174.10 | 169.10 | 173.40 | 173.40 | 9,423,514 |
|
May 18, 2026
|
176.50 | 176.50 | 171.60 | 171.60 | 171.60 | 11,004,387 |
|
May 15, 2026
|
178.00 | 178.10 | 175.60 | 176.60 | 176.60 | 6,353,847 |
|
May 14, 2026
|
177.90 | 180.30 | 177.90 | 178.40 | 178.40 | 8,516,620 |
|
May 13, 2026
|
180.50 | 181.70 | 177.00 | 177.00 | 177.00 | 10,415,991 |
|
May 12, 2026
|
183.00 | 184.70 | 179.90 | 179.90 | 179.90 | 12,343,770 |
|
May 11, 2026
|
185.90 | 185.90 | 184.30 | 185.00 | 185.00 | 11,466,985 |
|
May 8, 2026
|
186.20 | 188.10 | 184.20 | 186.70 | 186.70 | 14,732,353 |
|
May 7, 2026
|
185.40 | 188.20 | 185.40 | 187.50 | 187.50 | 13,130,496 |
|
May 6, 2026
|
181.80 | 187.60 | 180.40 | 184.30 | 184.30 | 24,157,695 |
|
May 5, 2026
|
178.50 | 180.30 | 177.70 | 178.70 | 178.70 | 8,597,670 |
|
May 4, 2026
|
181.30 | 182.00 | 178.20 | 178.90 | 178.90 | 8,698,729 |
|
Apr 30, 2026
|
178.30 | 181.40 | 177.90 | 180.60 | 180.60 | 11,425,201 |
|
Apr 29, 2026
|
181.10 | 182.20 | 178.60 | 179.10 | 179.10 | 7,175,887 |
|
Apr 28, 2026
|
185.80 | 185.90 | 180.50 | 180.50 | 180.50 | 10,088,006 |
|
Apr 27, 2026
|
188.40 | 189.80 | 185.60 | 186.00 | 186.00 | 12,094,925 |
|
Apr 24, 2026
|
189.80 | 190.40 | 186.60 | 189.10 | 189.10 | 13,563,866 |
|
Apr 22, 2026
|
191.60 | 192.50 | 187.50 | 190.20 | 190.20 | 9,994,246 |
|
Apr 21, 2026
|
193.90 | 195.10 | 190.10 | 190.20 | 190.20 | 16,887,087 |
|
Apr 20, 2026
|
191.00 | 195.30 | 190.70 | 193.50 | 193.50 | 21,385,265 |
|
Apr 17, 2026
|
186.50 | 198.00 | 185.50 | 196.90 | 196.90 | 32,820,718 |
|
Apr 16, 2026
|
190.10 | 191.40 | 184.90 | 186.00 | 186.00 | 15,848,055 |
|
Apr 15, 2026
|
188.80 | 190.50 | 187.90 | 188.30 | 188.30 | 18,342,364 |
|
Apr 14, 2026
|
185.90 | 188.80 | 185.50 | 187.10 | 187.10 | 20,505,621 |
|
Apr 13, 2026
|
184.80 | 184.80 | 182.60 | 183.70 | 183.70 | 13,856,574 |
|
Apr 10, 2026
|
187.00 | 188.60 | 186.50 | 188.40 | 188.40 | 16,415,393 |
|
Apr 9, 2026
|
185.00 | 186.60 | 183.50 | 185.30 | 185.30 | 16,750,455 |
|
Apr 8, 2026
|
185.20 | 190.60 | 184.10 | 186.00 | 186.00 | 32,599,541 |
|
Apr 7, 2026
|
178.00 | 179.10 | 174.20 | 175.00 | 175.00 | 9,918,002 |
|
Apr 6, 2026
|
177.00 | 180.10 | 176.60 | 178.40 | 178.40 | 13,171,659 |
|
Apr 3, 2026
|
178.50 | 179.10 | 176.30 | 176.60 | 176.60 | 7,770,031 |
|
Apr 2, 2026
|
176.80 | 179.40 | 175.20 | 178.90 | 178.90 | 11,688,355 |
|
Apr 1, 2026
|
182.00 | 182.50 | 178.10 | 179.40 | 179.40 | 14,789,687 |
|
Mar 31, 2026
|
174.50 | 176.80 | 174.20 | 175.50 | 175.50 | 14,540,516 |
|
Mar 30, 2026
|
175.90 | 176.00 | 174.00 | 174.60 | 174.60 | 7,566,692 |
|
Mar 27, 2026
|
178.00 | 178.40 | 174.70 | 177.00 | 177.00 | 7,664,200 |
|
Mar 26, 2026
|
179.40 | 180.40 | 177.40 | 177.60 | 177.60 | 9,288,261 |
|
Mar 25, 2026
|
181.80 | 183.20 | 178.50 | 180.00 | 180.00 | 18,272,536 |
|
Mar 24, 2026
|
180.00 | 181.70 | 178.10 | 179.00 | 179.00 | 10,504,753 |
|
Mar 23, 2026
|
173.80 | 181.50 | 169.10 | 181.50 | 181.50 | 25,873,107 |
|
Mar 19, 2026
|
176.70 | 177.80 | 176.50 | 177.50 | 177.50 | 3,243,073 |
|
Mar 18, 2026
|
181.20 | 181.60 | 176.90 | 178.50 | 178.50 | 7,090,342 |
|
Mar 17, 2026
|
177.50 | 180.20 | 176.80 | 179.90 | 179.90 | 9,212,884 |
|
Mar 16, 2026
|
177.30 | 177.90 | 174.60 | 176.90 | 176.90 | 7,860,643 |
|
Mar 13, 2026
|
178.70 | 178.70 | 174.70 | 177.30 | 177.30 | 11,289,915 |
|
Mar 12, 2026
|
178.50 | 181.40 | 177.50 | 179.00 | 179.00 | 15,562,808 |
|
Mar 11, 2026
|
179.50 | 180.30 | 176.50 | 180.00 | 180.00 | 13,373,576 |
|
Mar 10, 2026
|
182.00 | 182.60 | 178.00 | 179.40 | 179.40 | 25,306,922 |
|
Mar 9, 2026
|
173.00 | 174.60 | 167.30 | 173.60 | 173.60 | 27,347,010 |
|
Mar 6, 2026
|
180.70 | 182.30 | 175.60 | 177.20 | 177.20 | 16,142,232 |
|
Mar 5, 2026
|
183.40 | 184.70 | 180.70 | 180.70 | 180.70 | 12,212,759 |
|
Mar 4, 2026
|
181.00 | 183.70 | 178.90 | 181.80 | 181.80 | 19,770,456 |
|
Mar 3, 2026
|
183.30 | 188.90 | 181.30 | 181.40 | 181.40 | 22,148,228 |
|
Mar 2, 2026
|
178.20 | 186.60 | 178.20 | 185.10 | 185.10 | 20,724,671 |
|
Feb 27, 2026
|
203.90 | 204.20 | 196.50 | 196.50 | 196.50 | 28,260,028 |
|
Feb 26, 2026
|
198.70 | 205.30 | 197.20 | 202.20 | 202.20 | 25,662,235 |
|
Feb 25, 2026
|
200.70 | 201.70 | 198.30 | 198.30 | 198.30 | 20,084,626 |
|
Feb 24, 2026
|
203.00 | 203.20 | 199.50 | 199.70 | 199.70 | 21,929,017 |
|
Feb 23, 2026
|
208.00 | 208.40 | 202.30 | 203.30 | 203.30 | 22,981,091 |
|
Feb 20, 2026
|
202.90 | 204.90 | 200.60 | 204.20 | 204.20 | 32,137,310 |
|
Feb 19, 2026
|
212.30 | 212.80 | 201.90 | 202.00 | 202.00 | 40,688,280 |
|
Feb 18, 2026
|
223.30 | 224.10 | 210.90 | 211.00 | 211.00 | 56,037,000 |
|
Feb 17, 2026
|
223.70 | 224.90 | 219.60 | 223.00 | 223.00 | 44,930,319 |
|
Feb 16, 2026
|
220.30 | 226.10 | 219.90 | 224.00 | 224.00 | 47,308,951 |
|
Feb 13, 2026
|
217.50 | 221.50 | 216.70 | 218.10 | 218.10 | 49,699,900 |
|
Feb 12, 2026
|
208.20 | 221.10 | 208.20 | 217.50 | 217.50 | 59,896,686 |
|
Feb 11, 2026
|
206.30 | 209.30 | 205.20 | 207.00 | 207.00 | 29,992,256 |
|
Feb 10, 2026
|
209.50 | 211.50 | 207.20 | 207.80 | 207.80 | 28,685,406 |
|
Feb 9, 2026
|
209.00 | 210.40 | 207.70 | 209.20 | 209.20 | 31,649,936 |
|
Feb 6, 2026
|
205.00 | 207.70 | 200.90 | 207.00 | 207.00 | 32,983,462 |
|
Feb 5, 2026
|
207.30 | 208.20 | 204.90 | 205.20 | 205.20 | 28,770,714 |
|
Feb 4, 2026
|
211.00 | 211.40 | 205.90 | 207.50 | 207.50 | 39,403,586 |
|
Feb 3, 2026
|
204.00 | 209.70 | 203.90 | 209.40 | 209.40 | 40,984,654 |
|
Feb 2, 2026
|
202.00 | 205.80 | 198.80 | 202.70 | 202.70 | 41,128,727 |
|
Jan 30, 2026
|
202.00 | 204.30 | 199.40 | 203.50 | 203.50 | 37,468,402 |
|
Jan 29, 2026
|
200.50 | 205.00 | 199.70 | 201.70 | 201.70 | 42,987,312 |
|
Jan 28, 2026
|
197.50 | 201.60 | 197.50 | 198.90 | 198.90 | 33,373,278 |
|
Jan 27, 2026
|
201.40 | 202.20 | 197.20 | 197.20 | 197.20 | 24,096,313 |
|
Jan 26, 2026
|
202.20 | 204.00 | 200.00 | 201.10 | 201.10 | 22,601,633 |
|
Jan 23, 2026
|
203.50 | 205.60 | 202.60 | 203.20 | 203.20 | 23,195,434 |
|
Jan 22, 2026
|
201.70 | 203.50 | 199.00 | 202.80 | 202.80 | 24,096,745 |
|
Jan 21, 2026
|
199.80 | 200.80 | 197.80 | 200.20 | 200.20 | 20,389,836 |
|
Jan 20, 2026
|
203.10 | 203.20 | 198.60 | 199.50 | 199.50 | 20,340,766 |
|
Jan 19, 2026
|
203.50 | 205.70 | 202.10 | 203.20 | 203.20 | 25,862,347 |
|
Jan 16, 2026
|
201.50 | 204.10 | 200.40 | 201.50 | 201.50 | 25,537,485 |
|
Jan 15, 2026
|
197.20 | 200.40 | 195.70 | 199.10 | 199.10 | 22,073,894 |
|
Jan 14, 2026
|
201.90 | 202.30 | 195.90 | 197.10 | 197.10 | 16,921,211 |
|
Jan 13, 2026
|
204.50 | 204.80 | 200.10 | 201.30 | 201.30 | 20,361,904 |
|
Jan 12, 2026
|
204.70 | 206.20 | 203.10 | 204.40 | 204.40 | 19,823,648 |
|
Jan 9, 2026
|
209.70 | 210.20 | 203.40 | 204.70 | 204.70 | 21,269,977 |
|
Jan 8, 2026
|
205.20 | 207.20 | 201.20 | 206.40 | 206.40 | 17,519,493 |
|
Jan 7, 2026
|
207.70 | 209.30 | 204.00 | 205.10 | 205.10 | 24,231,189 |
|
Jan 6, 2026
|
199.00 | 207.20 | 199.00 | 206.80 | 206.80 | 23,999,979 |
|
Jan 5, 2026
|
195.50 | 198.80 | 194.10 | 198.60 | 198.60 | 18,017,761 |
|
Jan 2, 2026
|
192.60 | 196.00 | 192.50 | 195.00 | 195.00 | 13,826,375 |
|
Dec 31, 2025
|
193.00 | 195.50 | 191.70 | 191.70 | 191.70 | 13,745,143 |
|
Dec 30, 2025
|
195.70 | 196.30 | 191.60 | 192.20 | 192.20 | 17,912,229 |
|
Dec 29, 2025
|
203.40 | 203.40 | 195.30 | 195.40 | 195.40 | 19,540,273 |
|
Dec 26, 2025
|
206.60 | 206.60 | 203.50 | 204.50 | 204.50 | 7,540,648 |
|
Dec 25, 2025
|
207.30 | 208.30 | 206.30 | 206.50 | 206.50 | 5,556,206 |
|
Dec 24, 2025
|
207.10 | 207.70 | 205.10 | 206.20 | 206.20 | 10,897,833 |
|
Dec 23, 2025
|
209.00 | 209.30 | 206.10 | 207.00 | 207.00 | 11,074,599 |
|
Dec 22, 2025
|
215.50 | 215.70 | 209.20 | 209.40 | 209.40 | 14,826,807 |
|
Dec 19, 2025
|
211.50 | 214.20 | 210.70 | 214.20 | 214.20 | 13,980,944 |
|
Dec 18, 2025
|
209.70 | 214.40 | 209.20 | 211.30 | 211.30 | 21,959,142 |
|
Dec 17, 2025
|
207.20 | 210.50 | 205.50 | 209.10 | 209.10 | 18,442,682 |
|
Dec 16, 2025
|
208.00 | 209.20 | 206.50 | 207.60 | 207.60 | 17,885,257 |
|
Dec 15, 2025
|
205.60 | 207.70 | 203.70 | 207.00 | 207.00 | 16,480,703 |
|
Dec 12, 2025
|
203.30 | 206.20 | 203.30 | 205.10 | 205.10 | 14,853,912 |
|
Dec 11, 2025
|
203.20 | 205.00 | 201.90 | 202.70 | 202.70 | 14,975,340 |
|
Dec 10, 2025
|
202.70 | 205.70 | 202.50 | 202.80 | 202.80 | 20,951,393 |
|
Dec 9, 2025
|
203.50 | 203.90 | 202.00 | 202.70 | 202.70 | 12,600,989 |
|
Dec 8, 2025
|
200.00 | 204.30 | 199.20 | 203.30 | 203.30 | 30,029,771 |
|
Dec 5, 2025
|
197.60 | 198.90 | 195.00 | 195.80 | 195.80 | 16,803,389 |
|
Dec 4, 2025
|
202.40 | 204.30 | 197.00 | 197.30 | 197.30 | 20,870,031 |
|
Dec 3, 2025
|
206.50 | 207.70 | 201.70 | 201.70 | 201.70 | 26,926,688 |
|
Dec 2, 2025
|
205.00 | 206.60 | 204.20 | 205.60 | 205.60 | 15,844,919 |
|
Dec 1, 2025
|
200.40 | 204.50 | 200.10 | 204.40 | 204.40 | 15,747,088 |
|
Nov 28, 2025
|
202.90 | 204.30 | 200.60 | 201.00 | 201.00 | 18,693,914 |
|
Nov 27, 2025
|
205.10 | 206.30 | 202.80 | 203.00 | 203.00 | 16,237,467 |
|
Nov 26, 2025
|
205.00 | 205.90 | 203.80 | 203.90 | 203.90 | 12,810,633 |
|
Nov 25, 2025
|
205.10 | 209.40 | 203.50 | 204.50 | 204.50 | 26,059,519 |
|
Nov 24, 2025
|
205.20 | 208.40 | 202.80 | 205.00 | 205.00 | 22,126,235 |
|
Nov 21, 2025
|
206.00 | 206.40 | 204.40 | 205.60 | 205.60 | 10,465,408 |
|
Nov 20, 2025
|
207.00 | 209.10 | 205.40 | 206.90 | 206.90 | 14,554,676 |
|
Nov 19, 2025
|
203.50 | 207.10 | 202.90 | 205.90 | 205.90 | 24,533,195 |
|
Nov 18, 2025
|
203.50 | 205.70 | 202.30 | 202.70 | 202.70 | 13,101,614 |
|
Nov 17, 2025
|
207.00 | 208.30 | 203.00 | 204.00 | 204.00 | 18,695,692 |
|
Nov 14, 2025
|
203.80 | 206.00 | 201.80 | 204.00 | 204.00 | 14,214,505 |
|
Nov 13, 2025
|
202.50 | 206.70 | 202.50 | 204.60 | 204.60 | 16,489,513 |
|
Nov 12, 2025
|
203.30 | 203.90 | 201.00 | 201.40 | 201.40 | 10,867,144 |
|
Nov 11, 2025
|
205.70 | 208.90 | 196.90 | 201.80 | 201.80 | 25,622,743 |
|
Nov 10, 2025
|
213.10 | 213.50 | 205.40 | 205.50 | 205.50 | 22,673,532 |
|
Nov 7, 2025
|
215.00 | 215.90 | 210.00 | 211.50 | 211.50 | 16,447,372 |
|
Nov 6, 2025
|
214.00 | 215.10 | 211.00 | 213.60 | 213.60 | 19,075,869 |
|
Nov 5, 2025
|
214.00 | 215.00 | 211.20 | 212.70 | 212.70 | 16,877,867 |
|
Nov 4, 2025
|
213.00 | 215.30 | 212.00 | 213.80 | 213.80 | 20,511,952 |
|
Nov 3, 2025
|
210.60 | 213.50 | 210.30 | 213.50 | 213.50 | 25,888,697 |
|
Oct 31, 2025
|
206.50 | 210.30 | 206.40 | 210.00 | 210.00 | 21,249,813 |
|
Oct 30, 2025
|
205.90 | 208.10 | 205.90 | 206.40 | 206.40 | 12,607,372 |
