Istanbul - Delayed Quote • TRY
TAV Havalimanlari Holding A.S. (TAVHL.IS)
At close: April 26 at 6:09 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 205.60 | 220.10 | 205.60 | 217.10 | 217.10 | 8,108,290 |
| Apr 25, 2024 | 200.60 | 203.00 | 198.50 | 203.00 | 203.00 | 2,266,781 |
| Apr 24, 2024 | 196.00 | 199.40 | 196.00 | 199.10 | 199.10 | 1,610,210 |
| Apr 22, 2024 | 198.50 | 201.90 | 193.40 | 194.30 | 194.30 | 2,080,941 |
| Apr 19, 2024 | 191.00 | 195.80 | 188.70 | 195.70 | 195.70 | 2,494,539 |
| Apr 18, 2024 | 199.50 | 200.80 | 192.80 | 193.30 | 193.30 | 2,149,931 |
| Apr 17, 2024 | 196.10 | 200.50 | 195.80 | 198.40 | 198.40 | 3,023,687 |
| Apr 16, 2024 | 197.70 | 197.80 | 190.50 | 195.10 | 195.10 | 3,063,447 |
| Apr 15, 2024 | 206.00 | 210.90 | 196.30 | 198.10 | 198.10 | 4,745,718 |
| Apr 8, 2024 | 187.50 | 199.00 | 187.50 | 197.50 | 197.50 | 4,691,331 |
| Apr 5, 2024 | 180.20 | 187.60 | 179.70 | 187.40 | 187.40 | 3,159,648 |
| Apr 4, 2024 | 179.80 | 182.60 | 176.50 | 179.50 | 179.50 | 2,790,342 |
| Apr 3, 2024 | 182.00 | 184.20 | 177.60 | 179.30 | 179.30 | 2,798,646 |
| Apr 2, 2024 | 188.00 | 189.00 | 179.90 | 182.00 | 182.00 | 3,335,591 |
| Apr 1, 2024 | 183.80 | 188.20 | 178.00 | 188.20 | 188.20 | 4,118,417 |
| Mar 29, 2024 | 178.20 | 184.50 | 176.50 | 183.10 | 183.10 | 4,071,273 |
| Mar 28, 2024 | 172.90 | 178.50 | 172.40 | 178.00 | 178.00 | 4,441,883 |
| Mar 27, 2024 | 168.50 | 174.20 | 166.90 | 172.90 | 172.90 | 3,425,792 |
| Mar 26, 2024 | 167.70 | 169.30 | 165.40 | 168.70 | 168.70 | 2,034,450 |
| Mar 25, 2024 | 169.30 | 172.20 | 167.50 | 167.50 | 167.50 | 3,392,606 |
| Mar 22, 2024 | 167.90 | 172.30 | 167.80 | 169.30 | 169.30 | 3,431,348 |
| Mar 21, 2024 | 168.00 | 169.10 | 166.00 | 167.90 | 167.90 | 2,899,887 |
| Mar 20, 2024 | 164.50 | 168.20 | 163.70 | 166.80 | 166.80 | 2,235,655 |
| Mar 19, 2024 | 161.50 | 165.20 | 159.50 | 164.50 | 164.50 | 2,454,604 |
| Mar 18, 2024 | 165.90 | 166.00 | 160.20 | 161.60 | 161.60 | 1,582,777 |
| Mar 15, 2024 | 163.50 | 167.40 | 162.80 | 166.10 | 166.10 | 1,675,234 |
| Mar 14, 2024 | 164.10 | 165.60 | 162.40 | 163.00 | 163.00 | 1,512,406 |
| Mar 13, 2024 | 166.40 | 167.20 | 162.20 | 163.50 | 163.50 | 2,302,953 |
| Mar 12, 2024 | 171.00 | 171.20 | 163.30 | 166.00 | 166.00 | 2,548,920 |
| Mar 11, 2024 | 176.00 | 179.70 | 170.80 | 170.80 | 170.80 | 3,090,135 |
| Mar 8, 2024 | 172.70 | 176.10 | 170.30 | 174.50 | 174.50 | 4,808,277 |
| Mar 7, 2024 | 168.20 | 171.60 | 166.20 | 171.40 | 171.40 | 2,596,657 |
| Mar 6, 2024 | 163.50 | 165.60 | 160.30 | 164.50 | 164.50 | 3,095,602 |
| Mar 5, 2024 | 166.10 | 166.10 | 160.60 | 164.10 | 164.10 | 2,864,623 |
| Mar 4, 2024 | 170.80 | 171.30 | 165.70 | 166.10 | 166.10 | 2,146,127 |
| Mar 1, 2024 | 174.50 | 175.00 | 168.10 | 170.80 | 170.80 | 3,121,377 |
| Feb 29, 2024 | 170.00 | 175.00 | 168.20 | 174.50 | 174.50 | 3,678,643 |
| Feb 28, 2024 | 168.50 | 172.60 | 167.10 | 170.60 | 170.60 | 5,252,235 |
| Feb 27, 2024 | 166.50 | 169.20 | 164.40 | 167.90 | 167.90 | 3,431,926 |
| Feb 26, 2024 | 166.00 | 169.40 | 162.40 | 166.50 | 166.50 | 4,701,169 |
| Feb 23, 2024 | 168.00 | 168.00 | 164.70 | 166.00 | 166.00 | 5,239,372 |
| Feb 22, 2024 | 176.00 | 177.00 | 167.50 | 169.30 | 169.30 | 7,255,237 |
| Feb 21, 2024 | 171.80 | 178.30 | 171.40 | 175.40 | 175.40 | 6,046,159 |
| Feb 20, 2024 | 166.00 | 173.20 | 162.50 | 171.80 | 171.80 | 7,258,687 |
| Feb 19, 2024 | 167.00 | 169.70 | 163.30 | 165.00 | 165.00 | 5,479,600 |
| Feb 16, 2024 | 162.50 | 168.00 | 160.70 | 166.50 | 166.50 | 6,486,507 |
| Feb 15, 2024 | 154.00 | 161.80 | 154.00 | 161.40 | 161.40 | 6,362,633 |
| Feb 14, 2024 | 154.60 | 156.60 | 150.90 | 153.50 | 153.50 | 8,313,645 |
| Feb 13, 2024 | 155.50 | 156.00 | 150.00 | 150.00 | 150.00 | 2,939,147 |
| Feb 12, 2024 | 157.90 | 158.20 | 153.30 | 154.80 | 154.80 | 3,018,373 |
| Feb 9, 2024 | 155.00 | 157.90 | 152.30 | 156.40 | 156.40 | 3,860,833 |
| Feb 8, 2024 | 153.10 | 155.00 | 151.00 | 153.50 | 153.50 | 3,360,769 |
| Feb 7, 2024 | 147.60 | 153.60 | 147.60 | 152.80 | 152.80 | 3,870,675 |
| Feb 6, 2024 | 143.80 | 148.50 | 142.60 | 147.40 | 147.40 | 3,238,864 |
| Feb 5, 2024 | 142.00 | 146.50 | 142.00 | 143.70 | 143.70 | 3,541,969 |
| Feb 2, 2024 | 140.60 | 143.40 | 139.50 | 141.50 | 141.50 | 2,785,367 |
| Feb 1, 2024 | 138.40 | 141.40 | 138.30 | 139.70 | 139.70 | 2,330,374 |
| Jan 31, 2024 | 136.20 | 139.70 | 135.90 | 138.30 | 138.30 | 2,386,231 |
| Jan 30, 2024 | 136.70 | 139.10 | 135.10 | 136.40 | 136.40 | 2,839,955 |
| Jan 29, 2024 | 133.20 | 139.70 | 133.20 | 137.10 | 137.10 | 4,480,933 |
| Jan 26, 2024 | 130.00 | 133.00 | 128.60 | 132.70 | 132.70 | 3,079,620 |
| Jan 25, 2024 | 126.60 | 129.50 | 126.60 | 129.20 | 129.20 | 2,256,838 |
| Jan 24, 2024 | 126.00 | 127.90 | 125.40 | 126.00 | 126.00 | 2,404,484 |
| Jan 23, 2024 | 127.20 | 128.00 | 125.00 | 125.10 | 125.10 | 2,172,889 |
| Jan 22, 2024 | 128.00 | 129.30 | 126.40 | 126.40 | 126.40 | 2,666,353 |
| Jan 19, 2024 | 127.80 | 129.10 | 126.00 | 128.00 | 128.00 | 2,732,323 |
| Jan 18, 2024 | 128.00 | 129.70 | 126.60 | 127.40 | 127.40 | 3,188,340 |
| Jan 17, 2024 | 124.50 | 128.20 | 123.70 | 127.90 | 127.90 | 2,984,308 |
| Jan 16, 2024 | 125.60 | 127.90 | 124.50 | 125.60 | 125.60 | 3,971,062 |
| Jan 15, 2024 | 123.00 | 127.40 | 122.80 | 125.60 | 125.60 | 4,358,748 |
| Jan 12, 2024 | 117.40 | 124.00 | 116.00 | 123.00 | 123.00 | 4,570,783 |
| Jan 11, 2024 | 117.50 | 119.00 | 116.20 | 117.80 | 117.80 | 2,310,215 |
| Jan 10, 2024 | 117.10 | 118.20 | 115.60 | 117.00 | 117.00 | 3,957,025 |
| Jan 9, 2024 | 114.60 | 117.50 | 113.70 | 114.50 | 114.50 | 3,701,812 |
| Jan 8, 2024 | 114.30 | 115.30 | 113.50 | 114.60 | 114.60 | 3,096,789 |
| Jan 5, 2024 | 112.00 | 114.30 | 111.70 | 114.00 | 114.00 | 2,788,273 |
| Jan 4, 2024 | 109.30 | 113.50 | 109.20 | 112.00 | 112.00 | 4,359,035 |
| Jan 3, 2024 | 107.70 | 113.10 | 107.00 | 109.80 | 109.80 | 7,322,654 |
| Jan 2, 2024 | 108.00 | 109.00 | 107.00 | 108.10 | 108.10 | 3,318,320 |
| Dec 29, 2023 | 106.20 | 108.50 | 105.50 | 107.50 | 107.50 | 2,630,295 |
| Dec 28, 2023 | 103.50 | 106.10 | 103.00 | 106.10 | 106.10 | 4,644,685 |
| Dec 27, 2023 | 102.50 | 105.50 | 101.90 | 103.10 | 103.10 | 3,128,299 |
| Dec 26, 2023 | 105.20 | 106.10 | 99.95 | 102.50 | 102.50 | 4,082,369 |
| Dec 25, 2023 | 108.30 | 108.40 | 104.60 | 104.60 | 104.60 | 1,795,708 |
| Dec 22, 2023 | 114.00 | 114.20 | 108.70 | 108.70 | 108.70 | 3,446,303 |
| Dec 21, 2023 | 109.80 | 113.50 | 109.80 | 113.50 | 113.50 | 2,374,381 |
| Dec 20, 2023 | 112.10 | 112.30 | 109.70 | 110.00 | 110.00 | 2,207,238 |
| Dec 19, 2023 | 111.00 | 112.40 | 109.50 | 111.80 | 111.80 | 2,164,321 |
| Dec 18, 2023 | 114.50 | 114.90 | 111.00 | 111.00 | 111.00 | 2,443,753 |
| Dec 15, 2023 | 114.00 | 116.20 | 113.20 | 115.50 | 115.50 | 3,274,633 |
| Dec 14, 2023 | 111.10 | 114.00 | 109.40 | 113.80 | 113.80 | 2,636,630 |
| Dec 13, 2023 | 113.00 | 113.00 | 109.60 | 109.80 | 109.80 | 1,959,176 |
| Dec 12, 2023 | 114.40 | 114.80 | 112.30 | 113.50 | 113.50 | 2,113,799 |
| Dec 11, 2023 | 116.60 | 117.40 | 114.20 | 114.40 | 114.40 | 2,111,166 |
| Dec 8, 2023 | 115.00 | 116.60 | 114.20 | 116.60 | 116.60 | 1,936,773 |
| Dec 7, 2023 | 112.30 | 114.90 | 111.10 | 114.90 | 114.90 | 2,323,948 |
| Dec 6, 2023 | 116.70 | 117.20 | 112.40 | 112.40 | 112.40 | 2,198,498 |
| Dec 5, 2023 | 118.00 | 118.50 | 116.10 | 116.70 | 116.70 | 2,096,939 |
| Dec 4, 2023 | 117.30 | 119.00 | 115.20 | 117.70 | 117.70 | 3,162,908 |
| Dec 1, 2023 | 117.00 | 118.50 | 116.40 | 116.80 | 116.80 | 2,187,588 |
| Nov 30, 2023 | 117.50 | 117.90 | 114.90 | 116.00 | 116.00 | 2,733,998 |
| Nov 29, 2023 | 121.80 | 122.10 | 117.10 | 117.10 | 117.10 | 2,571,553 |
| Nov 28, 2023 | 122.00 | 123.20 | 120.50 | 121.30 | 121.30 | 2,541,259 |
| Nov 27, 2023 | 120.50 | 122.30 | 120.10 | 121.80 | 121.80 | 3,216,364 |
| Nov 24, 2023 | 119.50 | 120.10 | 116.90 | 119.50 | 119.50 | 2,893,564 |
| Nov 23, 2023 | 121.90 | 123.20 | 119.60 | 119.60 | 119.60 | 3,304,139 |
| Nov 22, 2023 | 124.00 | 124.40 | 121.60 | 121.70 | 121.70 | 2,127,280 |
| Nov 21, 2023 | 122.90 | 124.40 | 121.80 | 123.70 | 123.70 | 4,073,823 |
| Nov 20, 2023 | 121.00 | 123.40 | 121.00 | 121.60 | 121.60 | 3,877,383 |
| Nov 17, 2023 | 118.60 | 121.30 | 118.20 | 119.50 | 119.50 | 4,377,909 |
| Nov 16, 2023 | 117.00 | 118.90 | 116.60 | 118.40 | 118.40 | 3,281,323 |
| Nov 15, 2023 | 118.00 | 118.90 | 116.20 | 117.00 | 117.00 | 2,210,483 |
| Nov 14, 2023 | 115.30 | 117.60 | 114.00 | 117.20 | 117.20 | 2,642,967 |
| Nov 13, 2023 | 118.40 | 118.80 | 114.60 | 115.30 | 115.30 | 2,654,328 |
| Nov 10, 2023 | 118.90 | 119.50 | 117.20 | 118.10 | 118.10 | 1,656,368 |
| Nov 9, 2023 | 119.10 | 120.20 | 116.90 | 118.90 | 118.90 | 2,272,082 |
| Nov 8, 2023 | 119.60 | 121.80 | 118.70 | 120.30 | 120.30 | 4,162,814 |
| Nov 7, 2023 | 117.00 | 119.10 | 116.40 | 118.50 | 118.50 | 3,580,024 |
| Nov 6, 2023 | 117.30 | 118.40 | 115.40 | 117.00 | 117.00 | 3,753,430 |
| Nov 3, 2023 | 113.90 | 116.10 | 113.10 | 115.50 | 115.50 | 2,913,998 |
| Nov 2, 2023 | 114.40 | 115.80 | 112.90 | 113.70 | 113.70 | 4,060,042 |
| Nov 1, 2023 | 115.40 | 116.20 | 110.40 | 112.00 | 112.00 | 4,930,853 |
| Oct 31, 2023 | 119.40 | 119.60 | 114.20 | 114.60 | 114.60 | 4,074,665 |
| Oct 30, 2023 | 120.40 | 121.30 | 117.80 | 118.00 | 118.00 | 3,742,121 |
| Oct 27, 2023 | 121.30 | 121.60 | 117.20 | 121.00 | 121.00 | 3,782,445 |
| Oct 26, 2023 | 120.00 | 123.70 | 115.70 | 121.30 | 121.30 | 7,649,459 |
| Oct 25, 2023 | 132.00 | 132.70 | 118.20 | 118.20 | 118.20 | 9,886,721 |
| Oct 24, 2023 | 127.00 | 130.90 | 125.50 | 130.90 | 130.90 | 6,394,221 |
| Oct 23, 2023 | 124.90 | 125.40 | 120.40 | 124.20 | 124.20 | 3,952,068 |
| Oct 20, 2023 | 121.50 | 122.00 | 115.70 | 119.00 | 119.00 | 3,935,470 |
| Oct 19, 2023 | 125.60 | 127.20 | 122.10 | 123.10 | 123.10 | 5,098,586 |
| Oct 18, 2023 | 127.10 | 127.90 | 123.40 | 124.90 | 124.90 | 4,695,600 |
| Oct 17, 2023 | 124.00 | 130.40 | 123.40 | 130.40 | 130.40 | 5,368,586 |
| Oct 16, 2023 | 126.90 | 127.10 | 120.70 | 124.00 | 124.00 | 3,204,178 |
| Oct 13, 2023 | 126.00 | 126.00 | 121.00 | 123.60 | 123.60 | 3,462,881 |
| Oct 12, 2023 | 131.00 | 132.30 | 121.00 | 126.00 | 126.00 | 6,281,672 |
| Oct 11, 2023 | 133.00 | 133.40 | 126.40 | 130.50 | 130.50 | 4,370,594 |
| Oct 10, 2023 | 129.90 | 133.00 | 129.70 | 133.00 | 133.00 | 4,090,187 |
| Oct 9, 2023 | 133.40 | 135.80 | 127.20 | 128.00 | 128.00 | 5,657,827 |
| Oct 6, 2023 | 134.50 | 139.20 | 134.00 | 137.50 | 137.50 | 5,020,989 |
| Oct 5, 2023 | 130.10 | 136.70 | 130.10 | 135.60 | 135.60 | 8,666,040 |
| Oct 4, 2023 | 133.10 | 133.80 | 128.50 | 129.80 | 129.80 | 4,079,949 |
| Oct 3, 2023 | 127.20 | 134.20 | 125.80 | 133.10 | 133.10 | 10,814,150 |
| Oct 2, 2023 | 125.30 | 128.60 | 124.40 | 127.00 | 127.00 | 6,977,956 |
| Sep 29, 2023 | 123.80 | 126.10 | 122.30 | 125.30 | 125.30 | 10,273,007 |
| Sep 28, 2023 | 121.40 | 126.40 | 120.80 | 123.20 | 123.20 | 8,846,393 |
| Sep 27, 2023 | 123.50 | 125.20 | 121.10 | 121.50 | 121.50 | 5,743,534 |
| Sep 26, 2023 | 123.90 | 124.90 | 121.00 | 122.00 | 122.00 | 6,673,968 |
| Sep 25, 2023 | 119.30 | 124.30 | 117.10 | 123.10 | 123.10 | 9,170,520 |
| Sep 22, 2023 | 119.50 | 121.00 | 118.00 | 119.20 | 119.20 | 6,656,523 |
| Sep 21, 2023 | 119.20 | 123.00 | 116.00 | 122.90 | 122.90 | 10,585,642 |
| Sep 20, 2023 | 115.10 | 121.70 | 114.10 | 120.00 | 120.00 | 16,469,595 |
| Sep 19, 2023 | 107.40 | 110.70 | 106.10 | 110.70 | 110.70 | 5,477,556 |
| Sep 18, 2023 | 112.50 | 113.60 | 107.10 | 107.40 | 107.40 | 6,155,408 |
| Sep 15, 2023 | 120.20 | 120.30 | 112.50 | 112.50 | 112.50 | 7,849,678 |
| Sep 14, 2023 | 120.50 | 123.90 | 115.80 | 120.80 | 120.80 | 10,139,326 |
| Sep 13, 2023 | 121.80 | 123.60 | 119.30 | 119.50 | 119.50 | 4,138,173 |
| Sep 12, 2023 | 122.60 | 124.70 | 120.70 | 121.60 | 121.60 | 5,116,331 |
| Sep 11, 2023 | 125.00 | 127.50 | 122.30 | 122.30 | 122.30 | 6,136,592 |
| Sep 8, 2023 | 124.30 | 126.30 | 122.30 | 124.00 | 124.00 | 5,807,726 |
| Sep 7, 2023 | 122.70 | 124.50 | 121.70 | 124.10 | 124.10 | 4,024,184 |
| Sep 6, 2023 | 125.50 | 125.90 | 122.00 | 122.00 | 122.00 | 4,228,334 |
| Sep 5, 2023 | 124.40 | 124.60 | 121.80 | 124.00 | 124.00 | 3,842,894 |
| Sep 4, 2023 | 126.00 | 127.40 | 123.60 | 124.40 | 124.40 | 5,619,689 |
| Sep 1, 2023 | 122.70 | 125.40 | 121.50 | 124.70 | 124.70 | 3,954,070 |
| Aug 31, 2023 | 125.60 | 125.80 | 121.20 | 122.70 | 122.70 | 5,604,145 |
| Aug 29, 2023 | 128.70 | 129.00 | 123.70 | 125.30 | 125.30 | 4,012,746 |
| Aug 28, 2023 | 122.30 | 129.70 | 121.90 | 128.70 | 128.70 | 6,324,615 |
| Aug 25, 2023 | 117.90 | 121.30 | 115.30 | 121.00 | 121.00 | 6,242,829 |
| Aug 24, 2023 | 123.50 | 126.40 | 115.60 | 117.90 | 117.90 | 8,480,800 |
| Aug 23, 2023 | 128.00 | 129.80 | 122.30 | 122.30 | 122.30 | 6,341,922 |
| Aug 22, 2023 | 129.40 | 130.00 | 124.50 | 127.70 | 127.70 | 5,747,179 |
| Aug 21, 2023 | 124.70 | 129.40 | 123.00 | 129.00 | 129.00 | 6,593,087 |
| Aug 18, 2023 | 129.30 | 130.50 | 123.20 | 126.00 | 126.00 | 7,643,701 |
| Aug 17, 2023 | 128.40 | 131.30 | 126.00 | 128.70 | 128.70 | 7,682,676 |
| Aug 16, 2023 | 129.20 | 131.80 | 127.00 | 128.20 | 128.20 | 7,315,629 |
| Aug 15, 2023 | 128.30 | 133.50 | 126.20 | 129.60 | 129.60 | 10,384,840 |
| Aug 14, 2023 | 122.00 | 128.60 | 121.60 | 127.90 | 127.90 | 10,584,517 |
| Aug 11, 2023 | 114.50 | 122.40 | 113.70 | 121.10 | 121.10 | 11,837,259 |
| Aug 10, 2023 | 117.00 | 121.00 | 113.70 | 114.50 | 114.50 | 11,210,121 |
| Aug 9, 2023 | 113.00 | 116.80 | 111.30 | 116.00 | 116.00 | 6,850,995 |
| Aug 8, 2023 | 115.60 | 116.40 | 112.50 | 112.60 | 112.60 | 8,079,769 |
| Aug 7, 2023 | 114.00 | 118.90 | 113.50 | 115.50 | 115.50 | 16,243,719 |
| Aug 4, 2023 | 110.00 | 114.00 | 109.70 | 113.60 | 113.60 | 8,107,648 |
| Aug 3, 2023 | 110.80 | 112.40 | 109.10 | 110.00 | 110.00 | 5,507,247 |
| Aug 2, 2023 | 109.90 | 113.00 | 109.40 | 110.50 | 110.50 | 6,135,079 |
| Aug 1, 2023 | 112.30 | 112.50 | 109.70 | 110.10 | 110.10 | 6,460,405 |
| Jul 31, 2023 | 113.30 | 114.00 | 112.00 | 112.30 | 112.30 | 8,609,617 |
| Jul 28, 2023 | 115.00 | 115.70 | 111.50 | 112.60 | 112.60 | 11,611,324 |
| Jul 27, 2023 | 112.00 | 114.00 | 110.40 | 113.90 | 113.90 | 11,785,691 |
| Jul 26, 2023 | 114.50 | 115.60 | 112.10 | 115.50 | 115.50 | 4,959,137 |
| Jul 25, 2023 | 115.00 | 117.60 | 111.80 | 114.30 | 114.30 | 8,433,358 |
| Jul 24, 2023 | 108.90 | 114.30 | 108.90 | 113.50 | 113.50 | 9,130,613 |
| Jul 21, 2023 | 108.00 | 109.40 | 106.70 | 108.40 | 108.40 | 5,180,467 |
| Jul 20, 2023 | 107.80 | 108.40 | 105.60 | 107.70 | 107.70 | 6,492,787 |
| Jul 19, 2023 | 105.30 | 107.70 | 103.00 | 106.80 | 106.80 | 8,093,767 |
| Jul 18, 2023 | 110.90 | 110.90 | 105.30 | 105.30 | 105.30 | 5,402,952 |
| Jul 17, 2023 | 110.40 | 110.80 | 108.30 | 109.50 | 109.50 | 6,412,150 |
| Jul 14, 2023 | 106.60 | 109.50 | 106.00 | 109.40 | 109.40 | 6,078,974 |
| Jul 13, 2023 | 105.00 | 107.00 | 103.90 | 105.30 | 105.30 | 4,432,249 |
| Jul 12, 2023 | 107.40 | 107.50 | 104.60 | 105.00 | 105.00 | 4,400,064 |
| Jul 11, 2023 | 108.50 | 109.10 | 106.40 | 107.40 | 107.40 | 5,369,622 |
| Jul 10, 2023 | 108.30 | 110.10 | 107.00 | 107.00 | 107.00 | 4,999,934 |
| Jul 7, 2023 | 105.80 | 107.00 | 104.50 | 105.80 | 105.80 | 3,672,053 |
| Jul 6, 2023 | 107.50 | 109.10 | 105.70 | 106.00 | 106.00 | 6,170,801 |
| Jul 5, 2023 | 104.50 | 108.10 | 102.60 | 106.90 | 106.90 | 7,930,666 |
| Jul 4, 2023 | 100.50 | 107.40 | 98.30 | 104.80 | 104.80 | 11,164,221 |
| Jul 3, 2023 | 97.00 | 101.50 | 96.80 | 100.30 | 100.30 | 11,054,124 |
| Jun 27, 2023 | 92.75 | 93.45 | 92.00 | 93.35 | 93.35 | 1,884,548 |
| Jun 26, 2023 | 92.00 | 93.35 | 91.75 | 92.75 | 92.75 | 5,662,334 |
| Jun 23, 2023 | 92.00 | 93.25 | 90.20 | 91.85 | 91.85 | 6,523,901 |
| Jun 22, 2023 | 84.15 | 90.60 | 83.05 | 90.45 | 90.45 | 10,394,045 |
| Jun 21, 2023 | 86.65 | 87.50 | 84.10 | 84.15 | 84.15 | 4,180,953 |
| Jun 20, 2023 | 83.50 | 86.60 | 82.55 | 86.60 | 86.60 | 4,687,361 |
| Jun 19, 2023 | 86.30 | 87.65 | 83.50 | 83.50 | 83.50 | 4,184,353 |
| Jun 16, 2023 | 86.20 | 88.50 | 85.50 | 86.30 | 86.30 | 5,860,845 |
| Jun 15, 2023 | 86.50 | 87.55 | 84.90 | 85.80 | 85.80 | 5,566,085 |
| Jun 14, 2023 | 88.40 | 89.60 | 85.55 | 86.20 | 86.20 | 6,454,373 |
| Jun 13, 2023 | 92.00 | 92.00 | 87.45 | 88.40 | 88.40 | 6,132,402 |
| Jun 12, 2023 | 92.00 | 94.75 | 91.60 | 92.00 | 92.00 | 12,331,318 |
| Jun 9, 2023 | 92.50 | 92.70 | 89.45 | 90.60 | 90.60 | 8,101,255 |
| Jun 8, 2023 | 92.50 | 92.75 | 88.65 | 91.05 | 91.05 | 6,837,428 |
| Jun 7, 2023 | 91.00 | 94.25 | 91.00 | 92.60 | 92.60 | 8,492,256 |
| Jun 6, 2023 | 87.50 | 93.25 | 86.55 | 88.40 | 88.40 | 12,203,838 |
| Jun 5, 2023 | 82.20 | 87.90 | 82.20 | 87.90 | 87.90 | 9,602,773 |
| Jun 2, 2023 | 79.75 | 80.75 | 78.05 | 79.95 | 79.95 | 4,702,719 |
| Jun 1, 2023 | 78.50 | 79.50 | 77.05 | 77.50 | 77.50 | 3,525,822 |
| May 31, 2023 | 77.65 | 78.70 | 75.65 | 77.65 | 77.65 | 4,794,422 |
| May 30, 2023 | 75.30 | 78.25 | 74.75 | 77.45 | 77.45 | 6,286,925 |
| May 29, 2023 | 71.00 | 74.85 | 70.15 | 74.45 | 74.45 | 4,970,425 |
| May 26, 2023 | 66.80 | 69.65 | 66.60 | 69.05 | 69.05 | 3,808,420 |
| May 25, 2023 | 67.10 | 67.45 | 66.10 | 66.45 | 66.45 | 2,468,813 |
| May 24, 2023 | 67.35 | 67.65 | 66.30 | 66.95 | 66.95 | 2,214,449 |
| May 23, 2023 | 67.10 | 67.70 | 66.50 | 67.20 | 67.20 | 1,687,555 |
| May 22, 2023 | 67.60 | 68.25 | 65.85 | 67.10 | 67.10 | 3,089,462 |
| May 18, 2023 | 70.25 | 70.80 | 66.90 | 67.00 | 67.00 | 3,157,784 |
| May 17, 2023 | 69.00 | 71.25 | 68.60 | 70.25 | 70.25 | 4,758,897 |
| May 16, 2023 | 66.65 | 69.80 | 66.20 | 69.00 | 69.00 | 7,609,603 |
| May 15, 2023 | 64.25 | 70.65 | 64.25 | 66.00 | 66.00 | 3,744,729 |
| May 12, 2023 | 72.75 | 73.45 | 70.25 | 70.35 | 70.35 | 4,173,959 |
| May 11, 2023 | 67.15 | 72.75 | 67.00 | 72.50 | 72.50 | 7,040,516 |
| May 10, 2023 | 68.60 | 69.55 | 67.20 | 67.20 | 67.20 | 2,949,385 |
| May 9, 2023 | 68.15 | 69.20 | 66.65 | 68.55 | 68.55 | 5,941,554 |
| May 8, 2023 | 67.00 | 68.65 | 65.65 | 68.10 | 68.10 | 4,148,453 |
| May 5, 2023 | 66.60 | 66.70 | 64.85 | 66.55 | 66.55 | 3,136,138 |
| May 4, 2023 | 67.50 | 69.05 | 66.00 | 66.45 | 66.45 | 4,073,368 |
| May 3, 2023 | 68.00 | 68.40 | 63.70 | 67.50 | 67.50 | 4,739,161 |
| May 2, 2023 | 70.50 | 71.75 | 67.80 | 67.80 | 67.80 | 3,274,544 |
| Apr 28, 2023 | 72.85 | 73.25 | 69.50 | 70.45 | 70.45 | 5,244,431 |
| Apr 27, 2023 | 75.00 | 75.65 | 72.50 | 72.75 | 72.75 | 3,980,058 |
| Apr 26, 2023 | 78.00 | 78.00 | 73.80 | 74.60 | 74.60 | 6,029,492 |