Istanbul - Delayed Quote
TRY
Türk Hava Yollari Anonim Ortakligi (THYAO.IS)
242.20
-10.30
(-4.08%)
At close: October 30 at 6:10:00 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
|
251.00 | 252.50 | 242.20 | 242.20 | 242.20 | 37,366,719 |
|
Oct 28, 2026
|
252.50 | 254.50 | 250.25 | 252.50 | 252.50 | 8,696,283 |
|
Oct 27, 2026
|
257.50 | 258.00 | 252.75 | 253.00 | 253.00 | 39,168,021 |
|
Oct 26, 2026
|
260.25 | 261.75 | 255.50 | 258.25 | 258.25 | 27,866,860 |
|
Oct 23, 2026
|
259.00 | 260.00 | 247.80 | 258.00 | 258.00 | 46,611,644 |
|
Oct 22, 2026
|
266.00 | 267.50 | 259.00 | 259.00 | 259.00 | 27,947,254 |
|
Oct 21, 2026
|
270.50 | 270.75 | 263.00 | 265.00 | 265.00 | 27,797,690 |
|
Oct 20, 2026
|
266.25 | 274.75 | 265.00 | 273.50 | 273.50 | 31,677,555 |
|
Oct 19, 2026
|
274.50 | 275.50 | 263.75 | 266.00 | 266.00 | 29,688,807 |
|
Oct 16, 2026
|
273.00 | 274.75 | 270.75 | 273.50 | 273.50 | 26,398,761 |
|
Oct 15, 2026
|
278.75 | 283.50 | 275.25 | 276.75 | 276.75 | 28,915,366 |
|
Oct 14, 2026
|
285.50 | 285.75 | 278.50 | 279.25 | 279.25 | 29,411,813 |
|
Oct 13, 2026
|
286.25 | 287.25 | 284.75 | 286.25 | 286.25 | 18,782,604 |
|
Oct 12, 2026
|
288.25 | 288.75 | 285.00 | 285.75 | 285.75 | 15,517,155 |
|
Oct 9, 2026
|
286.00 | 289.50 | 284.75 | 287.50 | 287.50 | 22,152,479 |
|
Oct 8, 2026
|
286.25 | 287.50 | 282.00 | 284.25 | 284.25 | 20,491,198 |
|
Oct 7, 2026
|
290.00 | 290.50 | 283.75 | 286.25 | 286.25 | 27,077,918 |
|
Oct 6, 2026
|
293.25 | 294.25 | 290.50 | 290.50 | 290.50 | 27,302,874 |
|
Oct 5, 2026
|
292.25 | 295.25 | 291.75 | 292.25 | 292.25 | 27,225,485 |
|
Oct 2, 2026
|
286.50 | 294.00 | 285.00 | 292.00 | 292.00 | 30,905,024 |
|
Oct 1, 2026
|
285.50 | 290.50 | 284.25 | 286.50 | 286.50 | 33,394,341 |
|
Sep 30, 2026
|
291.75 | 293.75 | 282.50 | 283.25 | 283.25 | 34,486,084 |
|
Sep 29, 2026
|
288.00 | 294.25 | 287.50 | 291.50 | 291.50 | 27,797,456 |
|
Sep 28, 2026
|
288.00 | 293.00 | 286.00 | 287.00 | 287.00 | 28,590,319 |
|
Sep 25, 2026
|
292.25 | 294.00 | 289.50 | 290.75 | 290.75 | 20,893,753 |
|
Sep 24, 2026
|
298.25 | 300.50 | 288.50 | 288.50 | 288.50 | 26,198,900 |
|
Sep 23, 2026
|
298.75 | 302.25 | 297.25 | 298.50 | 298.50 | 34,210,549 |
|
Sep 22, 2026
|
293.50 | 302.75 | 291.25 | 298.00 | 298.00 | 54,419,270 |
|
Sep 21, 2026
|
287.50 | 294.00 | 282.50 | 293.50 | 293.50 | 51,991,406 |
|
Sep 18, 2026
|
289.00 | 291.00 | 283.25 | 285.50 | 285.50 | 35,977,826 |
|
Sep 17, 2026
|
276.50 | 290.00 | 273.50 | 289.25 | 289.25 | 72,724,185 |
|
Sep 16, 2026
|
287.25 | 288.00 | 258.25 | 273.00 | 273.00 | 79,653,407 |
|
Sep 15, 2026
|
295.75 | 296.50 | 285.25 | 285.25 | 285.25 | 38,600,165 |
|
Sep 14, 2026
|
298.25 | 301.50 | 295.25 | 295.50 | 295.50 | 34,394,330 |
|
Sep 11, 2026
|
299.25 | 302.75 | 298.25 | 300.25 | 300.25 | 36,184,804 |
|
Sep 10, 2026
|
303.00 | 304.00 | 297.00 | 299.25 | 299.25 | 38,386,110 |
|
Sep 9, 2026
|
302.50 | 306.75 | 300.75 | 301.00 | 301.00 | 58,574,809 |
|
Sep 8, 2026
|
296.50 | 305.50 | 295.75 | 305.00 | 305.00 | 50,542,920 |
|
Sep 7, 2026
|
295.00 | 297.25 | 292.25 | 296.75 | 296.75 | 37,949,058 |
|
Sep 4, 2026
|
293.25 | 299.00 | 292.25 | 296.00 | 296.00 | 44,799,808 |
|
Sep 3, 2026
|
292.50 | 296.25 | 289.25 | 291.50 | 291.50 | 70,099,014 |
|
Sep 2, 2026
|
299.50 | 301.00 | 291.25 | 291.50 | 291.50 | 68,259,101 |
|
Sep 1, 2026
|
302.25 | 305.50 | 300.00 | 301.50 | 301.50 | 35,640,016 |
|
Aug 31, 2026
|
305.50 | 306.50 | 302.00 | 302.25 | 302.25 | 36,911,929 |
|
Aug 28, 2026
|
307.00 | 308.25 | 304.75 | 307.50 | 307.50 | 42,053,946 |
|
Aug 27, 2026
|
309.50 | 311.00 | 303.25 | 307.25 | 307.25 | 55,158,533 |
|
Aug 26, 2026
|
306.00 | 312.50 | 304.75 | 308.50 | 308.50 | 67,622,650 |
|
Aug 25, 2026
|
301.25 | 304.25 | 299.50 | 302.50 | 302.50 | 63,948,449 |
|
Aug 24, 2026
|
304.25 | 307.50 | 300.00 | 300.50 | 300.50 | 57,788,778 |
|
Aug 21, 2026
|
302.00 | 304.75 | 300.25 | 301.00 | 301.00 | 42,826,204 |
|
Aug 20, 2026
|
302.00 | 305.00 | 300.25 | 301.25 | 301.25 | 37,086,674 |
|
Aug 19, 2026
|
299.50 | 303.00 | 298.50 | 301.25 | 301.25 | 41,421,265 |
|
Aug 18, 2026
|
298.50 | 302.50 | 297.75 | 300.50 | 300.50 | 27,211,586 |
|
Aug 17, 2026
|
306.00 | 307.25 | 300.75 | 301.00 | 301.00 | 31,580,567 |
|
Aug 14, 2026
|
308.50 | 309.50 | 305.25 | 305.25 | 305.25 | 33,136,500 |
|
Aug 13, 2026
|
308.75 | 310.50 | 306.75 | 308.00 | 308.00 | 32,818,860 |
|
Aug 12, 2026
|
301.00 | 310.50 | 300.50 | 308.75 | 308.75 | 54,763,468 |
|
Aug 11, 2026
|
302.50 | 303.50 | 295.25 | 301.00 | 301.00 | 44,935,821 |
|
Aug 10, 2026
|
307.00 | 307.75 | 302.25 | 303.00 | 303.00 | 42,097,483 |
|
Aug 7, 2026
|
312.00 | 312.25 | 303.25 | 306.25 | 306.25 | 64,739,369 |
|
Aug 6, 2026
|
314.75 | 318.25 | 311.25 | 311.25 | 311.25 | 42,947,854 |
|
Aug 5, 2026
|
318.50 | 318.50 | 311.50 | 314.00 | 314.00 | 70,773,407 |
|
Aug 4, 2026
|
317.00 | 325.50 | 314.50 | 323.75 | 323.75 | 70,677,933 |
|
Aug 3, 2026
|
320.50 | 322.25 | 316.50 | 317.00 | 317.00 | 46,594,813 |
|
Jul 31, 2026
|
312.00 | 315.25 | 308.75 | 314.00 | 314.00 | 45,799,665 |
|
Jul 30, 2026
|
311.00 | 315.50 | 305.25 | 308.25 | 308.25 | 41,895,470 |
|
Jul 29, 2026
|
317.50 | 318.25 | 310.50 | 313.25 | 313.25 | 57,023,121 |
|
Jul 28, 2026
|
319.50 | 325.25 | 316.25 | 319.00 | 319.00 | 56,235,332 |
|
Jul 27, 2026
|
320.00 | 328.75 | 317.75 | 318.00 | 318.00 | 51,161,610 |
|
Jul 24, 2026
|
312.25 | 315.50 | 311.25 | 312.00 | 312.00 | 23,443,828 |
|
Jul 23, 2026
|
318.25 | 319.50 | 310.25 | 312.75 | 312.75 | 56,257,028 |
|
Jul 22, 2026
|
317.25 | 321.00 | 314.50 | 321.00 | 321.00 | 35,793,985 |
|
Jul 21, 2026
|
330.00 | 330.25 | 317.50 | 317.50 | 317.50 | 49,836,435 |
|
Jul 20, 2026
|
328.75 | 330.00 | 323.75 | 328.00 | 328.00 | 46,622,936 |
|
Jul 17, 2026
|
329.50 | 332.25 | 327.00 | 329.50 | 329.50 | 35,525,634 |
|
Jul 16, 2026
|
326.00 | 333.00 | 324.25 | 330.00 | 330.00 | 43,520,013 |
|
Jul 14, 2026
|
330.25 | 330.50 | 321.50 | 326.00 | 326.00 | 59,736,385 |
|
Jul 13, 2026
|
338.00 | 340.00 | 331.00 | 333.50 | 333.50 | 45,277,739 |
|
Jul 10, 2026
|
338.00 | 345.50 | 337.00 | 344.50 | 344.50 | 44,983,692 |
|
Jul 9, 2026
|
333.75 | 340.00 | 331.00 | 338.25 | 338.25 | 53,465,542 |
|
Jul 8, 2026
|
343.75 | 347.75 | 330.25 | 332.00 | 332.00 | 91,028,928 |
|
Jul 7, 2026
|
346.00 | 355.50 | 345.25 | 348.25 | 348.25 | 60,645,389 |
|
Jul 6, 2026
|
336.75 | 351.50 | 335.25 | 347.00 | 347.00 | 87,354,823 |
|
Jul 3, 2026
|
335.25 | 335.75 | 330.75 | 334.00 | 334.00 | 44,008,702 |
|
Jul 2, 2026
|
330.50 | 336.75 | 330.50 | 333.25 | 333.25 | 70,137,933 |
|
Jul 1, 2026
|
325.75 | 331.50 | 323.00 | 328.50 | 328.50 | 59,810,652 |
|
Jun 30, 2026
|
329.50 | 330.00 | 324.00 | 326.00 | 326.00 | 46,869,746 |
|
Jun 29, 2026
|
330.75 | 331.00 | 325.25 | 329.00 | 329.00 | 42,854,930 |
|
Jun 26, 2026
|
328.50 | 332.25 | 327.50 | 330.75 | 330.75 | 35,151,597 |
|
Jun 25, 2026
|
327.50 | 333.25 | 327.50 | 328.50 | 328.50 | 53,199,419 |
|
Jun 24, 2026
|
325.25 | 328.25 | 323.25 | 324.75 | 324.75 | 41,954,740 |
|
Jun 23, 2026
|
323.50 | 327.25 | 321.50 | 325.00 | 325.00 | 36,591,935 |
|
Jun 22, 2026
|
328.50 | 329.00 | 324.25 | 324.75 | 324.75 | 30,581,205 |
|
Jun 19, 2026
|
324.00 | 333.25 | 323.75 | 326.75 | 326.75 | 69,617,178 |
|
Jun 18, 2026
|
324.00 | 330.00 | 323.75 | 328.50 | 328.50 | 53,784,406 |
|
Jun 17, 2026
|
327.50 | 328.25 | 321.00 | 321.75 | 321.75 | 31,948,866 |
|
Jun 16, 2026
|
325.00 | 329.00 | 322.75 | 326.50 | 326.50 | 54,652,603 |
|
Jun 15, 2026
|
329.00 | 329.50 | 323.25 | 325.75 | 325.75 | 60,566,048 |
|
Jun 12, 2026
|
301.00 | 311.00 | 301.00 | 307.75 | 307.75 | 87,561,133 |
|
Jun 11, 2026
|
296.00 | 297.50 | 291.50 | 293.25 | 293.25 | 34,070,210 |
|
Jun 10, 2026
|
296.00 | 298.25 | 293.25 | 295.50 | 295.50 | 31,695,171 |
|
Jun 9, 2026
|
298.50 | 300.00 | 295.50 | 296.75 | 296.75 | 38,673,748 |
|
Jun 8, 2026
|
293.50 | 299.50 | 292.50 | 297.25 | 297.25 | 39,271,281 |
|
Jun 5, 2026
|
299.75 | 300.25 | 295.25 | 297.00 | 297.00 | 25,354,997 |
|
Jun 4, 2026
|
299.00 | 301.50 | 296.50 | 299.75 | 299.75 | 45,830,613 |
|
Jun 3, 2026
|
297.25 | 301.75 | 296.50 | 297.00 | 297.00 | 36,533,990 |
|
Jun 2, 2026
|
294.50 | 300.25 | 294.25 | 300.00 | 300.00 | 42,876,580 |
|
Jun 1, 2026
|
298.50 | 300.50 | 291.00 | 291.50 | 291.50 | 43,996,715 |
|
May 26, 2026
|
297.50 | 298.00 | 295.25 | 296.75 | 296.75 | 11,744,557 |
|
May 25, 2026
|
299.00 | 300.50 | 296.00 | 297.50 | 297.50 | 44,110,081 |
|
May 22, 2026
|
274.00 | 290.25 | 271.50 | 288.00 | 288.00 | 62,579,877 |
|
May 21, 2026
|
295.00 | 295.75 | 273.25 | 274.00 | 274.00 | 57,504,394 |
|
May 20, 2026
|
292.00 | 300.25 | 289.75 | 295.00 | 295.00 | 34,515,033 |
|
May 18, 2026
|
299.50 | 301.00 | 294.50 | 294.50 | 294.50 | 36,354,194 |
|
May 15, 2026
|
303.50 | 304.25 | 298.50 | 300.00 | 300.00 | 30,059,261 |
|
May 14, 2026
|
305.25 | 308.50 | 305.25 | 305.75 | 305.75 | 33,906,131 |
|
May 13, 2026
|
307.75 | 310.00 | 304.00 | 304.00 | 304.00 | 31,137,355 |
|
May 12, 2026
|
308.00 | 310.00 | 305.25 | 305.75 | 305.75 | 25,842,992 |
|
May 11, 2026
|
308.25 | 309.50 | 306.25 | 308.50 | 308.50 | 32,165,704 |
|
May 8, 2026
|
310.00 | 314.75 | 306.75 | 311.00 | 311.00 | 52,591,635 |
|
May 7, 2026
|
311.75 | 315.25 | 311.25 | 312.50 | 312.50 | 55,094,125 |
|
May 6, 2026
|
307.00 | 316.25 | 304.75 | 309.75 | 309.75 | 102,928,965 |
|
May 5, 2026
|
300.75 | 304.25 | 298.25 | 301.00 | 301.00 | 39,319,327 |
|
May 4, 2026
|
308.50 | 310.75 | 300.50 | 300.75 | 300.75 | 57,653,327 |
|
Apr 30, 2026
|
310.00 | 311.50 | 305.25 | 308.25 | 308.25 | 55,904,761 |
|
Apr 29, 2026
|
316.75 | 317.75 | 313.00 | 314.50 | 314.50 | 30,230,456 |
|
Apr 28, 2026
|
319.50 | 320.25 | 315.25 | 315.75 | 315.75 | 27,040,131 |
|
Apr 27, 2026
|
324.50 | 326.75 | 320.25 | 320.50 | 320.50 | 39,753,416 |
|
Apr 24, 2026
|
323.00 | 326.25 | 319.00 | 325.00 | 325.00 | 37,892,432 |
|
Apr 22, 2026
|
329.50 | 331.25 | 319.50 | 323.50 | 323.50 | 37,881,076 |
|
Apr 21, 2026
|
329.00 | 334.50 | 327.00 | 327.00 | 327.00 | 41,012,885 |
|
Apr 20, 2026
|
321.50 | 329.25 | 321.25 | 328.25 | 328.25 | 62,881,814 |
|
Apr 17, 2026
|
318.00 | 335.00 | 317.75 | 329.00 | 329.00 | 108,841,541 |
|
Apr 16, 2026
|
323.00 | 324.50 | 315.50 | 317.25 | 317.25 | 42,533,691 |
|
Apr 15, 2026
|
326.50 | 326.75 | 318.50 | 319.25 | 319.25 | 50,829,575 |
|
Apr 14, 2026
|
319.75 | 326.50 | 319.50 | 324.00 | 324.00 | 65,014,922 |
|
Apr 13, 2026
|
316.00 | 318.75 | 314.25 | 316.75 | 316.75 | 59,932,285 |
|
Apr 10, 2026
|
322.50 | 325.25 | 321.00 | 323.25 | 323.25 | 39,622,743 |
|
Apr 9, 2026
|
316.00 | 322.25 | 313.25 | 319.50 | 319.50 | 43,131,773 |
|
Apr 8, 2026
|
308.75 | 321.00 | 307.50 | 317.00 | 317.00 | 110,512,822 |
|
Apr 7, 2026
|
296.00 | 299.25 | 291.75 | 292.00 | 292.00 | 42,540,777 |
|
Apr 6, 2026
|
296.75 | 301.25 | 296.50 | 297.25 | 297.25 | 36,486,790 |
|
Apr 3, 2026
|
299.25 | 299.75 | 295.00 | 296.00 | 296.00 | 21,832,383 |
|
Apr 2, 2026
|
292.50 | 300.50 | 291.25 | 299.75 | 299.75 | 48,135,580 |
|
Apr 1, 2026
|
306.25 | 307.75 | 297.50 | 298.00 | 298.00 | 47,033,368 |
|
Mar 31, 2026
|
290.00 | 294.75 | 289.25 | 294.25 | 294.25 | 43,351,658 |
|
Mar 30, 2026
|
292.50 | 293.50 | 288.75 | 288.75 | 288.75 | 29,264,051 |
|
Mar 27, 2026
|
295.00 | 295.50 | 290.50 | 294.00 | 294.00 | 30,167,762 |
|
Mar 26, 2026
|
292.50 | 296.50 | 291.75 | 293.50 | 293.50 | 31,352,265 |
|
Mar 25, 2026
|
295.75 | 299.50 | 292.75 | 294.50 | 294.50 | 66,108,591 |
|
Mar 24, 2026
|
292.25 | 296.50 | 290.75 | 291.00 | 291.00 | 40,807,369 |
|
Mar 23, 2026
|
281.25 | 296.25 | 279.50 | 295.50 | 295.50 | 75,513,242 |
|
Mar 19, 2026
|
289.00 | 291.50 | 287.75 | 289.50 | 289.50 | 11,565,613 |
|
Mar 18, 2026
|
297.25 | 298.00 | 289.25 | 290.75 | 290.75 | 24,386,487 |
|
Mar 17, 2026
|
291.00 | 296.00 | 291.00 | 294.75 | 294.75 | 22,876,482 |
|
Mar 16, 2026
|
292.50 | 293.50 | 288.25 | 290.00 | 290.00 | 28,395,392 |
|
Mar 13, 2026
|
291.25 | 293.50 | 286.75 | 292.25 | 292.25 | 26,218,061 |
|
Mar 12, 2026
|
290.00 | 297.75 | 289.25 | 292.75 | 292.75 | 41,475,379 |
|
Mar 11, 2026
|
296.00 | 296.25 | 289.50 | 294.75 | 294.75 | 40,619,946 |
|
Mar 10, 2026
|
294.00 | 297.00 | 288.75 | 297.00 | 297.00 | 61,941,889 |
|
Mar 9, 2026
|
267.00 | 282.00 | 263.50 | 282.00 | 282.00 | 51,377,626 |
|
Mar 6, 2026
|
284.00 | 286.00 | 276.00 | 276.75 | 276.75 | 56,263,294 |
|
Mar 5, 2026
|
293.25 | 295.25 | 283.75 | 284.25 | 284.25 | 42,754,331 |
|
Mar 4, 2026
|
288.00 | 292.00 | 282.00 | 287.75 | 287.75 | 46,550,560 |
|
Mar 3, 2026
|
286.00 | 295.25 | 285.00 | 287.00 | 287.00 | 42,900,149 |
|
Mar 2, 2026
|
282.50 | 292.50 | 282.25 | 289.00 | 289.00 | 54,215,665 |
|
Feb 27, 2026
|
313.25 | 314.00 | 303.50 | 307.50 | 307.50 | 60,671,396 |
|
Feb 26, 2026
|
307.75 | 316.25 | 302.50 | 311.50 | 311.50 | 68,383,970 |
|
Feb 25, 2026
|
309.25 | 311.00 | 305.50 | 307.00 | 307.00 | 36,524,474 |
|
Feb 24, 2026
|
315.75 | 316.00 | 307.25 | 308.50 | 308.50 | 60,541,603 |
|
Feb 23, 2026
|
325.75 | 326.00 | 315.25 | 315.75 | 315.75 | 58,340,211 |
|
Feb 20, 2026
|
314.50 | 320.50 | 313.75 | 320.50 | 320.50 | 49,745,507 |
|
Feb 19, 2026
|
330.50 | 331.00 | 310.25 | 312.50 | 312.50 | 81,994,623 |
|
Feb 18, 2026
|
345.75 | 350.00 | 324.75 | 328.25 | 328.25 | 94,434,599 |
|
Feb 17, 2026
|
346.25 | 350.75 | 343.00 | 345.00 | 345.00 | 59,808,917 |
|
Feb 16, 2026
|
349.75 | 352.50 | 345.00 | 347.75 | 347.75 | 60,497,306 |
|
Feb 13, 2026
|
337.50 | 351.25 | 337.25 | 347.75 | 347.75 | 79,364,384 |
|
Feb 12, 2026
|
332.25 | 341.25 | 331.00 | 337.00 | 337.00 | 70,648,552 |
|
Feb 11, 2026
|
330.50 | 337.75 | 329.00 | 331.00 | 331.00 | 61,366,265 |
|
Feb 10, 2026
|
329.00 | 333.25 | 327.75 | 333.00 | 333.00 | 52,371,004 |
|
Feb 9, 2026
|
326.50 | 329.75 | 321.75 | 329.50 | 329.50 | 63,946,715 |
|
Feb 6, 2026
|
317.00 | 324.50 | 311.75 | 322.50 | 322.50 | 67,707,854 |
|
Feb 5, 2026
|
318.50 | 322.00 | 316.00 | 317.00 | 317.00 | 64,928,341 |
|
Feb 4, 2026
|
320.00 | 322.75 | 315.00 | 320.50 | 320.50 | 67,172,321 |
|
Feb 3, 2026
|
308.00 | 319.25 | 308.00 | 318.75 | 318.75 | 84,532,266 |
|
Feb 2, 2026
|
300.25 | 310.00 | 298.00 | 305.75 | 305.75 | 94,704,808 |
|
Jan 30, 2026
|
302.25 | 308.25 | 298.50 | 304.00 | 304.00 | 83,271,865 |
|
Jan 29, 2026
|
300.00 | 307.25 | 298.00 | 302.25 | 302.25 | 104,308,213 |
|
Jan 28, 2026
|
294.25 | 303.00 | 294.25 | 298.00 | 298.00 | 92,400,525 |
|
Jan 27, 2026
|
299.75 | 301.00 | 293.75 | 294.25 | 294.25 | 47,513,693 |
|
Jan 26, 2026
|
299.00 | 302.75 | 296.00 | 299.25 | 299.25 | 46,066,314 |
|
Jan 23, 2026
|
300.50 | 304.25 | 299.50 | 301.00 | 301.00 | 50,706,805 |
|
Jan 22, 2026
|
299.00 | 301.00 | 294.75 | 299.00 | 299.00 | 63,538,093 |
|
Jan 21, 2026
|
292.50 | 297.00 | 290.00 | 297.00 | 297.00 | 52,547,045 |
|
Jan 20, 2026
|
295.75 | 296.75 | 291.50 | 292.00 | 292.00 | 44,544,516 |
|
Jan 19, 2026
|
294.25 | 299.75 | 292.50 | 295.75 | 295.75 | 72,954,364 |
|
Jan 16, 2026
|
290.50 | 295.50 | 288.50 | 292.00 | 292.00 | 52,808,497 |
|
Jan 15, 2026
|
280.75 | 288.75 | 280.50 | 287.75 | 287.75 | 52,640,730 |
|
Jan 14, 2026
|
288.50 | 289.00 | 279.50 | 280.25 | 280.25 | 47,676,029 |
|
Jan 13, 2026
|
292.00 | 292.50 | 285.75 | 287.00 | 287.00 | 50,345,679 |
|
Jan 12, 2026
|
291.75 | 294.50 | 289.25 | 291.50 | 291.50 | 49,228,010 |
|
Jan 9, 2026
|
296.00 | 298.00 | 290.25 | 291.50 | 291.50 | 51,357,969 |
|
Jan 8, 2026
|
291.00 | 295.75 | 286.50 | 294.50 | 294.50 | 60,705,169 |
|
Jan 7, 2026
|
289.50 | 295.25 | 287.50 | 290.75 | 290.75 | 71,173,468 |
|
Jan 6, 2026
|
279.00 | 289.25 | 279.00 | 288.50 | 288.50 | 60,291,603 |
|
Jan 5, 2026
|
274.25 | 279.00 | 272.50 | 277.75 | 277.75 | 38,929,858 |
|
Jan 2, 2026
|
271.00 | 274.25 | 269.75 | 274.25 | 274.25 | 28,891,002 |
|
Dec 31, 2025
|
268.50 | 269.75 | 267.25 | 268.50 | 268.50 | 20,565,368 |
|
Dec 30, 2025
|
265.00 | 269.75 | 264.75 | 267.75 | 267.75 | 32,525,018 |
|
Dec 29, 2025
|
268.25 | 269.00 | 262.75 | 264.50 | 264.50 | 31,535,713 |
|
Dec 26, 2025
|
271.25 | 271.50 | 267.25 | 268.00 | 268.00 | 22,195,231 |
|
Dec 25, 2025
|
272.50 | 273.50 | 271.00 | 271.25 | 271.25 | 12,977,291 |
|
Dec 24, 2025
|
271.00 | 272.50 | 269.25 | 271.25 | 271.25 | 26,074,191 |
|
Dec 23, 2025
|
271.75 | 272.00 | 270.00 | 270.50 | 270.50 | 23,713,128 |
|
Dec 22, 2025
|
277.75 | 278.50 | 271.75 | 272.00 | 272.00 | 31,216,523 |
|
Dec 19, 2025
|
275.00 | 277.75 | 273.75 | 277.25 | 277.25 | 38,159,581 |
|
Dec 18, 2025
|
274.50 | 277.25 | 273.25 | 274.50 | 274.50 | 38,604,691 |
|
Dec 17, 2025
|
273.25 | 275.00 | 271.00 | 274.00 | 274.00 | 35,624,064 |
|
Dec 16, 2025
|
274.50 | 276.00 | 272.25 | 273.25 | 273.25 | 36,677,565 |
|
Dec 15, 2025
|
273.25 | 276.25 | 272.00 | 274.25 | 274.25 | 34,556,393 |
|
Dec 12, 2025
|
270.75 | 274.50 | 270.75 | 272.25 | 272.25 | 27,438,909 |
|
Dec 11, 2025
|
271.25 | 272.50 | 269.25 | 269.50 | 269.50 | 27,746,236 |
|
Dec 10, 2025
|
272.00 | 275.75 | 270.25 | 270.50 | 270.50 | 37,191,224 |
|
Dec 9, 2025
|
273.00 | 273.25 | 270.50 | 271.50 | 271.50 | 27,160,617 |
|
Dec 8, 2025
|
271.75 | 273.75 | 271.75 | 272.25 | 272.25 | 30,892,643 |
|
Dec 5, 2025
|
270.00 | 271.75 | 267.75 | 270.25 | 270.25 | 25,259,577 |
|
Dec 4, 2025
|
275.50 | 277.25 | 269.25 | 270.00 | 270.00 | 31,922,352 |
|
Dec 3, 2025
|
281.25 | 283.50 | 275.50 | 275.50 | 275.50 | 35,791,929 |
|
Dec 2, 2025
|
277.00 | 281.75 | 276.25 | 279.00 | 279.00 | 38,452,648 |
|
Dec 1, 2025
|
272.00 | 277.25 | 271.50 | 276.50 | 276.50 | 29,348,256 |
|
Nov 28, 2025
|
272.75 | 276.75 | 271.50 | 272.75 | 272.75 | 31,495,812 |
|
Nov 27, 2025
|
276.00 | 276.50 | 272.50 | 272.50 | 272.50 | 24,662,646 |
|
Nov 26, 2025
|
273.75 | 275.25 | 272.75 | 274.25 | 274.25 | 32,243,168 |
|
Nov 25, 2025
|
271.00 | 279.00 | 270.00 | 273.25 | 273.25 | 53,946,056 |
|
Nov 24, 2025
|
272.25 | 273.25 | 270.00 | 270.25 | 270.25 | 33,487,074 |
|
Nov 21, 2025
|
276.25 | 276.25 | 271.50 | 273.00 | 273.00 | 27,542,702 |
|
Nov 20, 2025
|
279.00 | 280.75 | 273.75 | 276.25 | 276.25 | 31,112,755 |
|
Nov 19, 2025
|
268.75 | 278.75 | 268.50 | 277.50 | 277.50 | 45,678,395 |
|
Nov 18, 2025
|
267.50 | 269.75 | 266.75 | 267.50 | 267.50 | 22,734,301 |
|
Nov 17, 2025
|
270.75 | 271.50 | 266.75 | 268.50 | 268.50 | 29,682,554 |
|
Nov 14, 2025
|
270.50 | 271.00 | 267.00 | 269.00 | 269.00 | 28,455,584 |
|
Nov 13, 2025
|
269.25 | 274.50 | 269.25 | 271.00 | 271.00 | 34,972,867 |
|
Nov 12, 2025
|
275.25 | 275.50 | 268.00 | 268.00 | 268.00 | 37,544,314 |
|
Nov 11, 2025
|
278.25 | 281.00 | 266.50 | 273.00 | 273.00 | 54,581,700 |
|
Nov 10, 2025
|
291.00 | 291.50 | 278.25 | 278.25 | 278.25 | 43,267,774 |
|
Nov 7, 2025
|
296.00 | 298.25 | 288.00 | 289.50 | 289.50 | 42,808,807 |
|
Nov 6, 2025
|
291.75 | 294.50 | 288.00 | 292.50 | 292.50 | 33,000,037 |
|
Nov 5, 2025
|
289.50 | 292.00 | 287.25 | 290.00 | 290.00 | 37,593,637 |
|
Nov 4, 2025
|
294.00 | 295.00 | 288.25 | 289.00 | 289.00 | 29,538,148 |
|
Nov 3, 2025
|
293.25 | 295.75 | 292.25 | 294.00 | 294.00 | 41,693,246 |
|
Oct 31, 2025
|
290.25 | 293.25 | 289.00 | 291.50 | 291.50 | 28,385,482 |
|
Oct 30, 2025
|
292.75 | 294.75 | 289.50 | 290.00 | 290.00 | 27,637,939 |
