Istanbul - Delayed Quote TRY
Dogus Otomotiv Servis ve Ticaret A.S. (DOAS.IS)
177.40
+0.40
+(0.23%)
As of 12:39:33 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 176.70 | 177.90 | 174.80 | 177.40 | 177.40 | 469,311 |
| Jun 4, 2025 | 172.80 | 177.50 | 172.60 | 177.00 | 177.00 | 1,615,672 |
| Jun 3, 2025 | 170.30 | 176.00 | 170.30 | 172.70 | 172.70 | 1,735,978 |
| Jun 2, 2025 | 173.60 | 173.60 | 169.50 | 170.30 | 170.30 | 1,326,872 |
| May 30, 2025 | 176.50 | 177.80 | 172.40 | 173.60 | 173.60 | 1,327,631 |
| May 29, 2025 | 180.00 | 180.80 | 176.60 | 176.70 | 176.70 | 1,107,336 |
| May 28, 2025 | 179.60 | 180.60 | 176.30 | 177.50 | 177.50 | 1,248,088 |
| May 27, 2025 | 182.70 | 183.20 | 179.10 | 179.60 | 179.60 | 1,224,886 |
| May 26, 2025 | 185.10 | 187.90 | 182.50 | 183.10 | 183.10 | 1,204,623 |
| May 23, 2025 | 191.50 | 192.40 | 184.10 | 185.00 | 185.00 | 2,956,671 |
| May 22, 2025 | 192.10 | 199.50 | 190.60 | 191.50 | 191.50 | 3,730,857 |
| May 21, 2025 | 196.00 | 197.00 | 190.30 | 192.40 | 192.40 | 1,917,561 |
| May 20, 2025 | 27.272726 Dividend | |||||
| May 20, 2025 | 198.00 | 204.70 | 196.00 | 196.00 | 196.00 | 3,406,351 |
| May 16, 2025 | 229.00 | 232.80 | 223.00 | 229.50 | 202.23 | 4,480,039 |
| May 15, 2025 | 239.70 | 244.30 | 228.50 | 228.70 | 201.52 | 4,025,376 |
| May 14, 2025 | 236.80 | 250.25 | 236.20 | 237.90 | 209.63 | 7,379,577 |
| May 13, 2025 | 208.00 | 235.60 | 201.80 | 235.60 | 207.60 | 9,353,738 |
| May 12, 2025 | 208.10 | 214.90 | 208.10 | 214.20 | 188.75 | 1,506,216 |
| May 9, 2025 | 200.70 | 208.40 | 200.70 | 204.80 | 180.46 | 2,076,544 |
| May 8, 2025 | 199.80 | 201.00 | 197.20 | 200.50 | 176.67 | 854,994 |
| May 7, 2025 | 199.40 | 201.50 | 197.20 | 199.80 | 176.06 | 1,148,109 |
| May 6, 2025 | 197.90 | 202.60 | 196.50 | 201.00 | 177.11 | 2,025,210 |
| May 5, 2025 | 203.40 | 207.10 | 197.60 | 197.90 | 174.38 | 3,308,216 |
| May 2, 2025 | 195.80 | 205.50 | 195.80 | 203.40 | 179.23 | 2,395,483 |
| Apr 30, 2025 | 197.00 | 201.60 | 193.40 | 195.50 | 172.27 | 2,887,709 |
| Apr 29, 2025 | 203.50 | 204.20 | 196.80 | 197.60 | 174.12 | 1,942,348 |
| Apr 28, 2025 | 215.00 | 218.50 | 204.20 | 204.20 | 179.93 | 2,648,849 |
| Apr 25, 2025 | 219.70 | 222.60 | 218.70 | 219.70 | 193.59 | 844,614 |
| Apr 24, 2025 | 215.00 | 221.70 | 212.10 | 221.70 | 195.35 | 1,983,533 |
| Apr 22, 2025 | 223.80 | 225.90 | 214.50 | 215.00 | 189.45 | 1,765,937 |
| Apr 21, 2025 | 224.10 | 227.50 | 221.80 | 223.70 | 197.12 | 1,455,815 |
| Apr 18, 2025 | 233.70 | 235.20 | 222.50 | 224.30 | 197.65 | 1,699,951 |
| Apr 17, 2025 | 228.30 | 235.20 | 227.90 | 232.70 | 205.05 | 3,615,780 |
| Apr 16, 2025 | 228.50 | 231.60 | 225.60 | 228.40 | 201.26 | 1,412,552 |
| Apr 15, 2025 | 231.20 | 233.50 | 228.70 | 228.70 | 201.52 | 1,385,607 |
| Apr 14, 2025 | 233.00 | 234.40 | 229.70 | 231.00 | 203.55 | 1,282,127 |
| Apr 11, 2025 | 232.30 | 234.30 | 230.30 | 232.20 | 204.61 | 1,530,412 |
| Apr 10, 2025 | 234.00 | 240.00 | 229.60 | 232.30 | 204.69 | 3,708,693 |
| Apr 9, 2025 | 227.00 | 233.80 | 226.20 | 227.40 | 200.38 | 3,335,489 |
| Apr 8, 2025 | 234.00 | 234.10 | 225.70 | 229.80 | 202.49 | 2,358,709 |
| Apr 7, 2025 | 225.50 | 231.70 | 220.20 | 229.10 | 201.87 | 2,046,623 |
| Apr 4, 2025 | 231.00 | 235.30 | 227.90 | 229.30 | 202.05 | 2,071,026 |
| Apr 3, 2025 | 221.20 | 241.60 | 221.10 | 231.00 | 203.55 | 4,202,045 |
| Apr 2, 2025 | 227.40 | 227.50 | 220.50 | 222.70 | 196.24 | 2,036,282 |
| Mar 28, 2025 | 228.50 | 231.00 | 223.60 | 229.10 | 201.87 | 3,200,624 |
| Mar 27, 2025 | 224.00 | 230.80 | 223.10 | 226.90 | 199.94 | 2,662,674 |
| Mar 26, 2025 | 223.00 | 225.70 | 218.00 | 223.10 | 196.59 | 3,124,269 |
| Mar 25, 2025 | 211.90 | 226.90 | 211.90 | 224.50 | 197.82 | 3,550,766 |
| Mar 24, 2025 | 218.00 | 227.50 | 203.60 | 210.30 | 185.31 | 5,982,600 |
| Mar 21, 2025 | 234.90 | 234.90 | 219.20 | 222.40 | 195.97 | 5,291,520 |
| Mar 20, 2025 | 225.20 | 239.30 | 225.10 | 237.20 | 209.01 | 4,404,563 |
| Mar 19, 2025 | 223.90 | 240.50 | 222.00 | 225.20 | 198.44 | 4,076,072 |
| Mar 18, 2025 | 238.10 | 246.00 | 235.10 | 243.70 | 214.74 | 3,271,487 |
| Mar 17, 2025 | 236.00 | 240.50 | 231.10 | 238.00 | 209.72 | 2,823,430 |
| Mar 14, 2025 | 233.80 | 239.20 | 232.90 | 236.00 | 207.95 | 2,210,815 |
| Mar 13, 2025 | 229.90 | 237.20 | 229.70 | 234.00 | 206.19 | 2,253,361 |
| Mar 12, 2025 | 223.10 | 231.40 | 221.90 | 229.90 | 202.58 | 3,032,312 |
| Mar 11, 2025 | 217.30 | 224.00 | 216.80 | 223.10 | 196.59 | 1,944,028 |
| Mar 10, 2025 | 222.50 | 225.00 | 218.20 | 223.20 | 196.68 | 3,493,168 |
| Mar 7, 2025 | 214.60 | 223.00 | 210.50 | 222.50 | 196.06 | 3,960,689 |
| Mar 6, 2025 | 207.80 | 214.60 | 204.30 | 214.60 | 189.10 | 4,247,713 |
| Mar 5, 2025 | 195.20 | 207.10 | 193.50 | 207.10 | 182.49 | 4,637,723 |
| Mar 4, 2025 | 202.60 | 203.00 | 189.30 | 195.20 | 172.00 | 7,769,337 |
| Mar 3, 2025 | 181.90 | 190.30 | 181.50 | 190.30 | 167.69 | 3,708,608 |
| Feb 28, 2025 | 176.10 | 177.50 | 172.30 | 173.00 | 152.44 | 1,401,268 |
| Feb 27, 2025 | 170.60 | 177.80 | 170.40 | 176.90 | 155.88 | 2,072,192 |
| Feb 26, 2025 | 171.80 | 171.80 | 168.50 | 170.60 | 150.33 | 1,876,366 |
| Feb 25, 2025 | 182.00 | 182.00 | 171.40 | 172.10 | 151.65 | 2,664,536 |
| Feb 24, 2025 | 186.50 | 193.00 | 181.40 | 182.00 | 160.37 | 4,066,213 |
| Feb 21, 2025 | 184.90 | 189.30 | 183.40 | 184.80 | 162.84 | 1,905,150 |
| Feb 20, 2025 | 185.00 | 185.90 | 182.60 | 184.70 | 162.75 | 1,722,073 |
| Feb 19, 2025 | 189.80 | 191.80 | 184.10 | 185.50 | 163.46 | 1,760,825 |
| Feb 18, 2025 | 189.20 | 190.80 | 185.50 | 189.80 | 167.25 | 1,946,524 |
| Feb 17, 2025 | 191.40 | 194.30 | 189.40 | 190.00 | 167.42 | 1,670,963 |
| Feb 14, 2025 | 191.50 | 193.80 | 190.10 | 191.30 | 168.57 | 1,307,376 |
| Feb 13, 2025 | 192.40 | 194.00 | 190.60 | 191.00 | 168.30 | 1,663,002 |
| Feb 12, 2025 | 193.50 | 195.90 | 192.20 | 192.30 | 169.45 | 1,911,845 |
| Feb 11, 2025 | 189.10 | 193.40 | 188.30 | 192.90 | 169.98 | 2,506,245 |
| Feb 10, 2025 | 190.60 | 193.40 | 189.00 | 189.00 | 166.54 | 1,634,131 |
| Feb 7, 2025 | 184.20 | 190.70 | 183.40 | 190.60 | 167.95 | 2,185,230 |
| Feb 6, 2025 | 184.20 | 184.60 | 183.10 | 183.70 | 161.87 | 1,061,818 |
| Feb 5, 2025 | 182.90 | 185.20 | 180.60 | 182.30 | 160.64 | 1,500,686 |
| Feb 4, 2025 | 183.90 | 185.20 | 182.00 | 182.80 | 161.08 | 1,423,265 |
| Feb 3, 2025 | 187.90 | 187.90 | 182.30 | 183.80 | 161.96 | 1,836,895 |
| Jan 31, 2025 | 191.00 | 192.60 | 187.00 | 188.10 | 165.75 | 1,941,367 |
| Jan 30, 2025 | 191.60 | 194.20 | 190.60 | 190.60 | 167.95 | 1,826,425 |
| Jan 29, 2025 | 192.80 | 194.80 | 191.30 | 191.30 | 168.57 | 1,577,068 |
| Jan 28, 2025 | 190.90 | 193.20 | 190.50 | 191.90 | 169.10 | 1,489,603 |
| Jan 27, 2025 | 194.00 | 194.00 | 190.20 | 190.50 | 167.86 | 1,683,387 |
| Jan 24, 2025 | 195.30 | 196.10 | 193.00 | 195.00 | 171.83 | 1,091,674 |
| Jan 23, 2025 | 197.00 | 197.90 | 193.90 | 195.30 | 172.09 | 1,402,197 |
| Jan 22, 2025 | 191.30 | 196.20 | 190.00 | 196.00 | 172.71 | 2,302,373 |
| Jan 21, 2025 | 194.10 | 194.10 | 190.30 | 190.60 | 167.95 | 1,958,337 |
| Jan 20, 2025 | 194.60 | 197.60 | 193.50 | 194.10 | 171.03 | 1,780,386 |
| Jan 17, 2025 | 195.70 | 196.20 | 193.60 | 194.20 | 171.12 | 1,286,845 |
| Jan 16, 2025 | 195.00 | 196.00 | 192.60 | 195.40 | 172.18 | 1,220,873 |
| Jan 15, 2025 | 192.80 | 194.70 | 191.10 | 193.00 | 170.06 | 1,405,431 |
| Jan 14, 2025 | 194.10 | 195.90 | 192.30 | 192.60 | 169.71 | 1,647,231 |
| Jan 13, 2025 | 200.80 | 201.20 | 193.60 | 193.80 | 170.77 | 2,014,417 |
| Jan 10, 2025 | 203.80 | 204.40 | 200.10 | 200.80 | 176.94 | 2,103,389 |
| Jan 9, 2025 | 204.90 | 207.70 | 201.60 | 203.80 | 179.58 | 2,814,691 |
| Jan 8, 2025 | 202.00 | 204.60 | 200.60 | 204.30 | 180.02 | 2,670,664 |
| Jan 7, 2025 | 201.80 | 204.40 | 199.50 | 202.00 | 178.00 | 2,175,137 |
| Jan 6, 2025 | 197.50 | 203.00 | 196.70 | 201.70 | 177.73 | 3,066,520 |
| Jan 3, 2025 | 192.50 | 196.80 | 192.40 | 196.20 | 172.88 | 2,260,262 |
| Jan 2, 2025 | 194.90 | 196.40 | 191.40 | 192.90 | 169.98 | 2,257,663 |
| Dec 31, 2024 | 196.90 | 197.10 | 190.00 | 193.80 | 170.77 | 4,018,347 |
| Dec 30, 2024 | 201.40 | 201.80 | 196.50 | 196.90 | 173.50 | 1,082,670 |
| Dec 27, 2024 | 199.20 | 201.00 | 196.40 | 200.40 | 176.59 | 1,922,675 |
| Dec 26, 2024 | 195.90 | 203.50 | 195.20 | 198.40 | 174.82 | 3,237,381 |
| Dec 25, 2024 | 192.20 | 194.90 | 192.20 | 194.00 | 170.95 | 1,273,969 |
| Dec 24, 2024 | 193.60 | 194.60 | 190.90 | 191.20 | 168.48 | 1,576,940 |
| Dec 23, 2024 | 201.20 | 201.50 | 193.00 | 193.70 | 170.68 | 2,190,130 |
| Dec 20, 2024 | 200.60 | 204.20 | 199.30 | 201.20 | 177.29 | 1,825,187 |
| Dec 19, 2024 | 201.40 | 203.00 | 200.40 | 200.40 | 176.59 | 1,392,884 |
| Dec 18, 2024 | 203.80 | 206.30 | 201.80 | 201.80 | 177.82 | 1,576,593 |
| Dec 17, 2024 | 208.20 | 209.10 | 203.40 | 203.70 | 179.49 | 2,122,074 |
| Dec 16, 2024 | 211.70 | 212.80 | 208.00 | 208.00 | 183.28 | 1,645,199 |
| Dec 13, 2024 | 213.60 | 213.60 | 209.60 | 211.60 | 186.45 | 1,562,310 |
| Dec 12, 2024 | 214.30 | 216.80 | 213.50 | 213.50 | 188.13 | 1,220,607 |
| Dec 11, 2024 | 215.60 | 217.00 | 213.60 | 213.80 | 188.39 | 1,330,303 |
| Dec 10, 2024 | 220.80 | 221.00 | 215.50 | 215.50 | 189.89 | 3,735,055 |
| Dec 9, 2024 | 229.20 | 229.30 | 220.10 | 220.80 | 194.56 | 14,127,865 |
| Dec 6, 2024 | 231.50 | 232.70 | 228.80 | 229.00 | 201.79 | 1,322,275 |
| Dec 5, 2024 | 230.00 | 231.70 | 226.60 | 229.50 | 202.23 | 1,135,856 |
| Dec 4, 2024 | 222.90 | 235.20 | 222.10 | 229.80 | 202.49 | 3,278,009 |
| Dec 3, 2024 | 224.00 | 224.90 | 220.00 | 222.70 | 196.24 | 1,886,057 |
| Dec 2, 2024 | 214.00 | 227.20 | 210.10 | 224.00 | 197.38 | 3,166,718 |
| Nov 29, 2024 | 210.00 | 215.20 | 206.90 | 214.00 | 188.57 | 1,537,774 |
| Nov 28, 2024 | 209.60 | 210.60 | 206.70 | 209.40 | 184.52 | 1,065,747 |
| Nov 27, 2024 | 212.30 | 213.90 | 209.00 | 209.60 | 184.69 | 1,181,248 |
| Nov 26, 2024 | 214.00 | 214.00 | 210.40 | 211.50 | 186.37 | 1,164,805 |
| Nov 25, 2024 | 210.70 | 215.00 | 209.70 | 214.00 | 188.57 | 1,997,450 |
| Nov 22, 2024 | 208.00 | 210.00 | 206.50 | 210.00 | 185.04 | 1,276,276 |
| Nov 21, 2024 | 202.80 | 208.00 | 202.40 | 208.00 | 183.28 | 1,047,332 |
| Nov 20, 2024 | 206.90 | 207.10 | 202.30 | 202.40 | 178.35 | 868,131 |
| Nov 19, 2024 | 208.80 | 209.90 | 205.40 | 206.50 | 181.96 | 1,215,178 |
| Nov 18, 2024 | 208.60 | 209.20 | 206.40 | 208.60 | 183.81 | 1,177,348 |
| Nov 15, 2024 | 208.90 | 209.30 | 206.90 | 207.20 | 182.58 | 1,020,144 |
| Nov 14, 2024 | 206.10 | 208.00 | 205.60 | 206.90 | 182.31 | 1,399,516 |
| Nov 13, 2024 | 207.40 | 207.80 | 204.30 | 205.70 | 181.26 | 1,420,742 |
| Nov 12, 2024 | 209.50 | 209.90 | 206.30 | 207.40 | 182.75 | 2,650,185 |
| Nov 11, 2024 | 217.00 | 219.80 | 215.40 | 219.00 | 192.98 | 1,468,210 |
| Nov 8, 2024 | 211.10 | 216.30 | 209.80 | 216.10 | 190.42 | 1,303,020 |
| Nov 7, 2024 | 209.00 | 211.40 | 207.20 | 211.00 | 185.93 | 772,541 |
| Nov 6, 2024 | 205.20 | 209.50 | 203.90 | 208.70 | 183.90 | 999,648 |
| Nov 5, 2024 | 207.10 | 208.60 | 203.60 | 205.10 | 180.73 | 894,665 |
| Nov 4, 2024 | 208.90 | 209.40 | 205.50 | 206.10 | 181.61 | 882,908 |
| Nov 1, 2024 | 210.20 | 211.30 | 208.40 | 208.90 | 184.08 | 916,351 |
| Oct 31, 2024 | 213.80 | 215.50 | 208.70 | 210.30 | 185.31 | 1,162,060 |
| Oct 30, 2024 | 214.80 | 215.00 | 211.70 | 213.70 | 188.30 | 985,402 |
| Oct 28, 2024 | 215.70 | 216.80 | 213.60 | 214.80 | 189.27 | 549,825 |
| Oct 25, 2024 | 215.40 | 216.00 | 212.60 | 215.70 | 190.07 | 705,937 |
| Oct 24, 2024 | 211.10 | 216.40 | 211.00 | 215.30 | 189.71 | 971,376 |
| Oct 23, 2024 | 214.80 | 216.40 | 209.60 | 210.40 | 185.40 | 1,468,432 |
| Oct 22, 2024 | 213.60 | 215.70 | 211.20 | 214.40 | 188.92 | 1,286,012 |
| Oct 21, 2024 | 214.00 | 217.20 | 211.60 | 213.50 | 188.13 | 811,336 |
| Oct 18, 2024 | 213.10 | 218.90 | 212.80 | 214.00 | 188.57 | 1,551,388 |
| Oct 17, 2024 | 211.40 | 213.90 | 209.80 | 213.00 | 187.69 | 1,180,672 |
| Oct 16, 2024 | 211.60 | 215.00 | 210.80 | 211.00 | 185.93 | 1,256,291 |
| Oct 15, 2024 | 206.50 | 212.30 | 206.50 | 211.60 | 186.45 | 750,587 |
| Oct 14, 2024 | 209.30 | 210.40 | 205.90 | 206.40 | 181.87 | 871,925 |
| Oct 11, 2024 | 212.10 | 213.50 | 208.70 | 209.30 | 184.43 | 830,943 |
| Oct 10, 2024 | 217.00 | 217.10 | 211.40 | 212.10 | 186.90 | 1,025,075 |
| Oct 9, 2024 | 213.60 | 217.20 | 209.60 | 217.00 | 191.21 | 1,047,746 |
| Oct 8, 2024 | 213.00 | 215.70 | 211.70 | 213.60 | 188.22 | 871,687 |
| Oct 7, 2024 | 215.40 | 218.80 | 212.80 | 212.80 | 187.51 | 988,478 |
| Oct 4, 2024 | 208.90 | 215.30 | 207.70 | 215.30 | 189.71 | 1,342,374 |
| Oct 3, 2024 | 211.30 | 212.60 | 208.50 | 208.80 | 183.99 | 1,098,932 |
| Oct 2, 2024 | 213.70 | 215.10 | 211.20 | 211.30 | 186.19 | 1,049,464 |
| Oct 1, 2024 | 218.90 | 220.50 | 212.60 | 216.30 | 190.60 | 1,278,259 |
| Sep 30, 2024 | 222.20 | 222.90 | 217.30 | 218.90 | 192.89 | 1,208,977 |
| Sep 27, 2024 | 218.70 | 222.20 | 218.50 | 222.20 | 195.79 | 1,045,866 |
| Sep 26, 2024 | 218.60 | 221.90 | 218.20 | 218.30 | 192.36 | 1,087,989 |
| Sep 25, 2024 | 220.10 | 223.60 | 218.00 | 218.00 | 192.09 | 1,460,054 |
| Sep 24, 2024 | 218.80 | 222.50 | 218.20 | 220.00 | 193.86 | 1,447,349 |
| Sep 23, 2024 | 221.20 | 222.50 | 217.80 | 218.80 | 192.80 | 864,063 |
| Sep 20, 2024 | 224.00 | 225.60 | 219.60 | 221.20 | 194.91 | 1,003,742 |
| Sep 19, 2024 | 221.30 | 224.00 | 219.50 | 224.00 | 197.38 | 1,037,309 |
| Sep 18, 2024 | 221.00 | 221.40 | 218.30 | 218.50 | 192.53 | 658,682 |
| Sep 17, 2024 | 219.00 | 222.20 | 218.40 | 221.00 | 194.74 | 664,708 |
| Sep 16, 2024 | 223.50 | 225.00 | 218.30 | 219.00 | 192.98 | 961,066 |
| Sep 13, 2024 | 217.00 | 223.50 | 216.10 | 223.50 | 196.94 | 1,118,695 |
| Sep 12, 2024 | 216.90 | 218.20 | 212.20 | 217.00 | 191.21 | 1,132,347 |
| Sep 11, 2024 | 216.20 | 218.80 | 215.30 | 216.00 | 190.33 | 1,175,732 |
| Sep 10, 2024 | 218.70 | 220.30 | 214.70 | 216.20 | 190.51 | 1,054,809 |
| Sep 9, 2024 | 224.20 | 225.60 | 218.00 | 218.60 | 192.62 | 1,117,629 |
| Sep 6, 2024 | 229.60 | 229.60 | 224.30 | 225.00 | 198.26 | 1,043,533 |
| Sep 5, 2024 | 229.20 | 231.40 | 228.30 | 229.60 | 202.32 | 923,820 |
| Sep 4, 2024 | 227.90 | 230.90 | 224.80 | 228.80 | 201.61 | 1,410,058 |
| Sep 3, 2024 | 233.00 | 233.20 | 227.80 | 228.10 | 200.99 | 1,346,715 |
| Sep 2, 2024 | 10 Dividend | |||||
| Sep 2, 2024 | 238.00 | 238.40 | 231.80 | 233.00 | 205.31 | 2,026,209 |
| Aug 29, 2024 | 233.00 | 239.30 | 229.70 | 239.30 | 202.05 | 3,143,457 |
| Aug 28, 2024 | 233.90 | 235.80 | 232.30 | 234.00 | 197.58 | 1,188,722 |
| Aug 27, 2024 | 227.60 | 233.90 | 226.00 | 233.90 | 197.49 | 1,438,227 |
| Aug 26, 2024 | 234.00 | 235.00 | 227.30 | 227.60 | 192.17 | 1,011,720 |
| Aug 23, 2024 | 234.80 | 236.40 | 231.10 | 232.90 | 196.65 | 976,706 |
| Aug 22, 2024 | 234.10 | 236.20 | 232.70 | 234.80 | 198.25 | 1,122,461 |
| Aug 21, 2024 | 234.00 | 237.60 | 232.40 | 233.80 | 197.41 | 1,488,303 |
| Aug 20, 2024 | 238.00 | 238.70 | 233.00 | 234.10 | 197.66 | 1,031,351 |
| Aug 19, 2024 | 235.50 | 238.10 | 233.10 | 238.10 | 201.04 | 1,039,925 |
| Aug 16, 2024 | 237.50 | 238.40 | 234.10 | 235.50 | 198.84 | 841,811 |
| Aug 15, 2024 | 231.50 | 237.20 | 229.70 | 237.20 | 200.28 | 1,362,047 |
| Aug 14, 2024 | 233.80 | 235.90 | 231.30 | 231.50 | 195.47 | 1,011,273 |
| Aug 13, 2024 | 225.00 | 234.00 | 223.60 | 233.50 | 197.15 | 1,705,323 |
| Aug 12, 2024 | 232.30 | 234.30 | 224.80 | 225.00 | 189.98 | 1,383,732 |
| Aug 9, 2024 | 239.00 | 240.30 | 231.80 | 232.00 | 195.89 | 1,172,436 |
| Aug 8, 2024 | 231.70 | 238.50 | 230.50 | 237.10 | 200.19 | 1,852,446 |
| Aug 7, 2024 | 231.90 | 234.00 | 229.80 | 231.90 | 195.80 | 1,250,818 |
| Aug 6, 2024 | 234.50 | 240.30 | 229.80 | 231.70 | 195.63 | 1,390,186 |
| Aug 5, 2024 | 229.70 | 232.00 | 216.60 | 230.00 | 194.20 | 2,142,033 |
| Aug 2, 2024 | 242.30 | 242.50 | 236.00 | 237.90 | 200.87 | 1,358,428 |
| Aug 1, 2024 | 242.50 | 245.10 | 242.00 | 242.80 | 205.01 | 1,141,343 |
| Jul 31, 2024 | 244.50 | 245.80 | 240.00 | 240.50 | 203.06 | 1,290,820 |
| Jul 30, 2024 | 242.60 | 247.60 | 242.60 | 244.70 | 206.61 | 1,499,999 |
| Jul 29, 2024 | 246.20 | 247.20 | 242.20 | 242.50 | 204.75 | 1,366,727 |
| Jul 26, 2024 | 246.20 | 250.00 | 245.20 | 246.20 | 207.88 | 1,371,445 |
| Jul 25, 2024 | 253.00 | 254.00 | 245.40 | 246.00 | 207.71 | 1,901,996 |
| Jul 24, 2024 | 257.50 | 257.50 | 252.50 | 253.00 | 213.62 | 1,749,511 |
| Jul 23, 2024 | 262.00 | 262.00 | 257.75 | 258.00 | 217.84 | 1,560,622 |
| Jul 22, 2024 | 264.50 | 267.00 | 261.25 | 262.00 | 221.22 | 1,735,842 |
| Jul 19, 2024 | 266.75 | 267.50 | 262.25 | 264.00 | 222.91 | 1,383,642 |
| Jul 18, 2024 | 267.00 | 269.75 | 266.25 | 266.75 | 225.23 | 1,728,508 |
| Jul 17, 2024 | 270.75 | 272.25 | 266.25 | 266.75 | 225.23 | 1,477,343 |
| Jul 16, 2024 | 271.50 | 275.00 | 268.25 | 270.25 | 228.18 | 1,932,229 |
| Jul 12, 2024 | 268.00 | 273.50 | 266.00 | 271.50 | 229.24 | 2,957,148 |
| Jul 11, 2024 | 261.75 | 267.00 | 260.00 | 267.00 | 225.44 | 1,913,854 |
| Jul 10, 2024 | 257.50 | 261.25 | 255.75 | 261.00 | 220.37 | 1,701,854 |
| Jul 9, 2024 | 263.50 | 263.50 | 257.50 | 257.50 | 217.42 | 2,101,618 |
| Jul 8, 2024 | 265.25 | 269.75 | 263.25 | 263.50 | 222.48 | 1,698,435 |
| Jul 5, 2024 | 266.50 | 268.75 | 263.75 | 265.00 | 223.75 | 1,393,955 |
| Jul 4, 2024 | 264.00 | 266.50 | 262.50 | 266.25 | 224.81 | 1,776,222 |
| Jul 3, 2024 | 262.00 | 263.50 | 257.50 | 263.50 | 222.48 | 1,551,065 |
| Jul 2, 2024 | 256.50 | 261.50 | 253.50 | 261.25 | 220.58 | 1,366,909 |
| Jul 1, 2024 | 265.25 | 266.75 | 256.00 | 256.25 | 216.36 | 3,900,759 |
| Jun 28, 2024 | 273.00 | 275.25 | 264.00 | 264.00 | 222.91 | 2,843,271 |
| Jun 27, 2024 | 269.00 | 272.50 | 268.25 | 272.00 | 229.66 | 1,370,748 |
| Jun 26, 2024 | 279.50 | 280.50 | 268.75 | 269.00 | 227.13 | 2,082,050 |
| Jun 25, 2024 | 275.75 | 282.75 | 275.00 | 279.50 | 235.99 | 3,156,827 |
| Jun 24, 2024 | 280.25 | 281.00 | 273.25 | 275.75 | 232.83 | 1,952,980 |
| Jun 21, 2024 | 282.75 | 284.50 | 277.50 | 280.25 | 236.63 | 1,815,222 |
| Jun 20, 2024 | 277.25 | 284.00 | 275.25 | 281.50 | 237.68 | 2,148,213 |
| Jun 14, 2024 | 280.00 | 282.25 | 273.75 | 275.25 | 232.41 | 2,325,977 |
| Jun 13, 2024 | 271.75 | 277.00 | 270.00 | 271.00 | 228.82 | 1,968,577 |
| Jun 12, 2024 | 267.50 | 273.75 | 266.25 | 269.25 | 227.34 | 2,361,283 |
| Jun 11, 2024 | 271.75 | 273.75 | 266.75 | 267.25 | 225.65 | 1,782,699 |
| Jun 10, 2024 | 272.00 | 275.50 | 269.00 | 271.75 | 229.45 | 2,186,730 |
| Jun 7, 2024 | 266.25 | 270.25 | 263.50 | 268.50 | 226.71 | 2,376,107 |
| Jun 6, 2024 | 267.75 | 273.00 | 264.75 | 265.25 | 223.96 | 2,397,125 |
| Jun 5, 2024 | 278.00 | 278.75 | 267.00 | 267.75 | 226.07 | 3,131,988 |