1,300.00
+38.00
+(3.01%)
At close: January 31 at 8:33:23 AM CST
Currency in MXN 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 30 |
| Jan 30, 2025 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 54 |
| Jan 29, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| Jan 28, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 189 |
| Jan 27, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - |
| Jan 24, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 10 |
| Jan 23, 2025 | 1,146.00 | 1,159.00 | 1,137.00 | 1,159.00 | 1,159.00 | 32 |
| Jan 22, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
| Jan 21, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 5 |
| Jan 20, 2025 | 1,200.49 | 1,200.49 | 1,200.49 | 1,200.49 | 1,200.49 | - |
| Jan 17, 2025 | 1,200.49 | 1,200.49 | 1,200.49 | 1,200.49 | 1,200.49 | - |
| Jan 16, 2025 | 1,210.00 | 1,210.00 | 1,200.49 | 1,200.49 | 1,200.49 | 50 |
| Jan 15, 2025 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 59 |
| Jan 14, 2025 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | - |
| Jan 13, 2025 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 5 |
| Jan 10, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
| Jan 9, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
| Jan 8, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | - |
| Jan 7, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 33 |
| Jan 6, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | - |
| Jan 3, 2025 | 1,363.00 | 1,367.00 | 1,344.00 | 1,367.00 | 1,367.00 | 31 |
| Jan 2, 2025 | 1,307.07 | 1,307.07 | 1,307.07 | 1,307.07 | 1,307.07 | - |
| Dec 31, 2024 | 1,283.00 | 1,307.07 | 1,283.00 | 1,307.07 | 1,307.07 | 20 |
| Dec 30, 2024 | 1,290.35 | 1,290.35 | 1,289.00 | 1,289.00 | 1,289.00 | 27 |
| Dec 27, 2024 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - |
| Dec 26, 2024 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 16 |
| Dec 24, 2024 | 1,256.61 | 1,256.61 | 1,256.61 | 1,256.61 | 1,256.61 | - |
| Dec 23, 2024 | 1,256.61 | 1,256.61 | 1,256.61 | 1,256.61 | 1,256.61 | - |
| Dec 20, 2024 | 1,256.61 | 1,256.61 | 1,256.61 | 1,256.61 | 1,256.61 | 31 |
| Dec 19, 2024 | 1,269.26 | 1,269.27 | 1,269.26 | 1,269.27 | 1,269.27 | 64 |
| Dec 18, 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 47 |
| Dec 17, 2024 | 1,398.00 | 1,450.00 | 1,398.00 | 1,450.00 | 1,450.00 | 132 |
| Dec 16, 2024 | 1,450.00 | 1,469.00 | 1,450.00 | 1,469.00 | 1,469.00 | 143 |
| Dec 13, 2024 | 1,409.00 | 1,409.00 | 1,400.00 | 1,400.00 | 1,400.00 | 85 |
| Dec 11, 2024 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - |
| Dec 10, 2024 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 193 |
| Dec 9, 2024 | 1,375.00 | 1,408.00 | 1,375.00 | 1,408.00 | 1,408.00 | 478 |
| Dec 6, 2024 | 1,459.10 | 1,459.10 | 1,455.00 | 1,455.00 | 1,455.00 | 57 |
| Dec 5, 2024 | 1,408.00 | 1,408.00 | 1,399.00 | 1,399.00 | 1,399.00 | 261 |
| Dec 4, 2024 | 1,439.00 | 1,443.00 | 1,439.00 | 1,443.00 | 1,443.00 | 48 |
| Dec 3, 2024 | 1,400.00 | 1,460.00 | 1,400.00 | 1,439.00 | 1,439.00 | 159 |
| Dec 2, 2024 | 1,428.00 | 1,428.00 | 1,400.00 | 1,400.00 | 1,400.00 | 182 |
| Nov 29, 2024 | 1,429.00 | 1,430.00 | 1,427.50 | 1,430.00 | 1,430.00 | 193 |
| Nov 28, 2024 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | - |
| Nov 27, 2024 | 1,380.00 | 1,411.00 | 1,380.00 | 1,411.00 | 1,411.00 | 215 |
| Nov 26, 2024 | 1,398.00 | 1,398.00 | 1,378.61 | 1,378.61 | 1,378.61 | 66 |
| Nov 25, 2024 | 1,380.00 | 1,417.00 | 1,380.00 | 1,417.00 | 1,417.00 | 235 |
| Nov 22, 2024 | 1,343.00 | 1,416.00 | 1,343.00 | 1,416.00 | 1,416.00 | 201 |
| Nov 21, 2024 | 1,343.50 | 1,343.50 | 1,343.50 | 1,343.50 | 1,343.50 | 1,006 |
| Nov 20, 2024 | 1,130.64 | 1,130.64 | 1,130.64 | 1,130.64 | 1,130.64 | - |
| Nov 19, 2024 | 1,130.64 | 1,130.64 | 1,130.64 | 1,130.64 | 1,130.64 | - |
| Nov 15, 2024 | 1,078.00 | 1,140.00 | 1,078.00 | 1,130.64 | 1,130.64 | 4,952 |
| Nov 14, 2024 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 52 |
| Nov 13, 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - |
| Nov 12, 2024 | 1,173.00 | 1,192.00 | 1,170.00 | 1,192.00 | 1,192.00 | 1,081 |
| Nov 11, 2024 | 1,002.00 | 1,158.00 | 1,002.00 | 1,139.65 | 1,139.65 | 2,745 |
| Nov 8, 2024 | 900.91 | 924.00 | 840.00 | 910.00 | 910.00 | 5,842 |
| Nov 7, 2024 | 981.00 | 985.00 | 960.00 | 972.00 | 972.00 | 5,350 |
| Nov 6, 2024 | 970.00 | 1,000.00 | 970.00 | 987.00 | 987.00 | 1,659 |
| Nov 5, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 185 |
| Nov 4, 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - |
| Nov 1, 2024 | 850.30 | 888.00 | 850.30 | 888.00 | 888.00 | 483 |
| Oct 31, 2024 | 880.00 | 880.00 | 860.00 | 880.00 | 880.00 | 439 |
| Oct 30, 2024 | 870.00 | 926.00 | 870.00 | 922.00 | 922.00 | 1,806 |
| Oct 29, 2024 | 809.21 | 855.00 | 809.21 | 850.00 | 850.00 | 997 |
| Oct 28, 2024 | 835.00 | 857.00 | 832.01 | 843.00 | 843.00 | 748 |
| Oct 25, 2024 | 824.90 | 844.19 | 824.20 | 835.00 | 835.00 | 1,622 |
| Oct 24, 2024 | 824.90 | 824.90 | 824.90 | 824.90 | 824.90 | 18 |
| Oct 23, 2024 | 885.01 | 885.01 | 844.50 | 844.50 | 844.50 | 761 |
| Oct 22, 2024 | 869.00 | 871.00 | 869.00 | 871.00 | 871.00 | 21 |
| Oct 21, 2024 | 912.00 | 920.00 | 869.00 | 869.00 | 869.00 | 530 |
| Oct 18, 2024 | 885.00 | 888.99 | 865.99 | 888.99 | 888.99 | 311 |
| Oct 17, 2024 | 912.01 | 926.24 | 870.00 | 898.00 | 898.00 | 747 |
| Oct 16, 2024 | 940.00 | 974.99 | 934.70 | 940.00 | 940.00 | 745 |
| Oct 15, 2024 | 977.00 | 977.00 | 934.00 | 934.00 | 934.00 | 3,648 |
| Oct 14, 2024 | 946.30 | 947.99 | 939.00 | 947.99 | 947.99 | 302 |
| Oct 11, 2024 | 855.00 | 900.00 | 855.00 | 899.50 | 899.50 | 346 |
| Oct 10, 2024 | 833.00 | 833.00 | 822.50 | 822.50 | 822.50 | 137 |
| Oct 9, 2024 | 836.00 | 840.00 | 812.81 | 835.14 | 835.14 | 322 |
| Oct 8, 2024 | 800.00 | 814.99 | 800.00 | 814.99 | 814.99 | 40 |
| Oct 7, 2024 | 759.00 | 768.59 | 750.00 | 750.00 | 750.00 | 148 |
| Oct 4, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| Oct 3, 2024 | 762.49 | 762.49 | 735.01 | 738.00 | 738.00 | 33 |
| Oct 2, 2024 | 747.00 | 780.00 | 742.00 | 780.00 | 780.00 | 268 |
| Sep 30, 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - |
| Sep 27, 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 292 |
| Sep 26, 2024 | 838.00 | 838.00 | 815.00 | 815.00 | 815.00 | 594 |
| Sep 25, 2024 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | 8 |
| Sep 24, 2024 | 848.00 | 855.00 | 826.75 | 855.00 | 855.00 | 443 |
| Sep 23, 2024 | 873.20 | 873.20 | 860.01 | 860.01 | 860.01 | 135 |
| Sep 20, 2024 | 886.00 | 886.00 | 863.75 | 863.75 | 863.75 | 143 |
| Sep 19, 2024 | 900.00 | 925.00 | 852.63 | 852.63 | 852.63 | 3,581 |
| Sep 18, 2024 | 868.50 | 868.50 | 868.50 | 868.50 | 868.50 | 16 |
| Sep 17, 2024 | 838.50 | 838.50 | 838.50 | 838.50 | 838.50 | 9 |
| Sep 13, 2024 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 51 |
| Sep 12, 2024 | 794.71 | 810.00 | 794.71 | 810.00 | 810.00 | 135 |
| Sep 11, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 8 |
| Sep 10, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| Sep 9, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| Sep 6, 2024 | 787.49 | 787.49 | 765.00 | 765.00 | 765.00 | 46 |
| Sep 5, 2024 | 821.40 | 821.40 | 790.50 | 792.00 | 792.00 | 86 |
| Sep 4, 2024 | 792.01 | 821.40 | 792.01 | 821.40 | 821.40 | 126 |
| Sep 3, 2024 | 875.00 | 878.00 | 836.99 | 837.00 | 837.00 | 157 |
| Sep 2, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 68 |
| Aug 30, 2024 | 847.00 | 880.00 | 838.21 | 864.00 | 864.00 | 527 |
| Aug 29, 2024 | 710.00 | 835.00 | 710.00 | 814.50 | 814.50 | 5,726 |
| Aug 28, 2024 | 602.42 | 617.00 | 602.00 | 617.00 | 617.00 | 121 |
| Aug 27, 2024 | 625.00 | 642.00 | 625.00 | 640.00 | 640.00 | 3,308 |
| Aug 26, 2024 | 607.50 | 616.00 | 607.50 | 616.00 | 616.00 | 751 |
| Aug 23, 2024 | 583.00 | 601.00 | 583.00 | 601.00 | 601.00 | 230 |
| Aug 22, 2024 | 591.00 | 600.00 | 587.00 | 587.00 | 587.00 | 491 |
| Aug 21, 2024 | 565.00 | 570.01 | 565.00 | 570.01 | 570.01 | 393 |
| Aug 20, 2024 | 562.51 | 570.00 | 549.01 | 558.00 | 558.00 | 96 |
| Aug 19, 2024 | 550.00 | 550.00 | 537.61 | 541.81 | 541.81 | 125 |
| Aug 16, 2024 | 530.00 | 530.00 | 526.00 | 526.00 | 526.00 | 26 |
| Aug 15, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10 |
| Aug 14, 2024 | 459.81 | 459.81 | 459.81 | 459.81 | 459.81 | - |
| Aug 13, 2024 | 459.81 | 459.81 | 459.81 | 459.81 | 459.81 | - |
| Aug 12, 2024 | 459.81 | 459.81 | 459.81 | 459.81 | 459.81 | 9 |
| Aug 9, 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - |
| Aug 8, 2024 | 466.20 | 477.00 | 466.20 | 477.00 | 477.00 | 223 |
| Aug 7, 2024 | 497.79 | 497.79 | 480.00 | 491.00 | 491.00 | 64 |
| Aug 6, 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 20 |
| Aug 5, 2024 | 479.00 | 482.01 | 479.00 | 479.01 | 479.01 | 50 |
| Aug 2, 2024 | 466.00 | 466.00 | 460.00 | 460.00 | 460.00 | 161 |
| Aug 1, 2024 | 498.20 | 503.99 | 498.20 | 503.99 | 503.99 | 277 |
| Jul 31, 2024 | 523.00 | 534.50 | 523.00 | 530.00 | 530.00 | 228 |
| Jul 30, 2024 | 532.01 | 532.01 | 507.00 | 514.00 | 514.00 | 2,407 |
| Jul 29, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 11 |
| Jul 26, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 23 |
| Jul 25, 2024 | 493.00 | 494.00 | 475.00 | 479.71 | 479.71 | 4,054 |
| Jul 24, 2024 | 520.31 | 520.31 | 493.51 | 493.51 | 493.51 | 86 |
| Jul 23, 2024 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 29 |
| Jul 22, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 40 |
| Jul 19, 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 2,503 |
| Jul 18, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 134 |
| Jul 17, 2024 | 590.00 | 590.00 | 568.01 | 568.01 | 568.01 | 216 |
| Jul 16, 2024 | 582.00 | 585.00 | 582.00 | 585.00 | 585.00 | 2,747 |
| Jul 15, 2024 | 545.01 | 570.21 | 545.01 | 570.19 | 570.19 | 137 |
| Jul 12, 2024 | 528.30 | 528.30 | 528.30 | 528.30 | 528.30 | 112 |
| Jul 11, 2024 | 523.50 | 523.50 | 522.00 | 522.00 | 522.00 | 3,817 |
| Jul 10, 2024 | 498.00 | 498.00 | 495.00 | 495.00 | 495.00 | 49 |
| Jul 9, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 12 |
| Jul 8, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 217 |
| Jul 5, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Jul 4, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Jul 3, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Jul 2, 2024 | 545.40 | 545.40 | 535.00 | 535.00 | 535.00 | 695 |
| Jul 1, 2024 | 563.19 | 563.19 | 563.19 | 563.19 | 563.19 | 8 |
| Jun 28, 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 5 |
| Jun 27, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Jun 26, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| Jun 25, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 54 |
| Jun 24, 2024 | 580.51 | 590.00 | 580.51 | 590.00 | 590.00 | 146 |
| Jun 21, 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Jun 20, 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 245 |
| Jun 19, 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Jun 18, 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Jun 17, 2024 | 579.59 | 579.59 | 562.00 | 562.00 | 562.00 | 299 |
| Jun 14, 2024 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 173 |
| Jun 13, 2024 | 648.00 | 648.00 | 620.00 | 620.00 | 620.00 | 68 |
| Jun 12, 2024 | 619.94 | 619.94 | 619.94 | 619.94 | 619.94 | - |
| Jun 11, 2024 | 580.00 | 620.00 | 580.00 | 619.94 | 619.94 | 274 |
| Jun 10, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Jun 7, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 5 |
| Jun 6, 2024 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | - |
| Jun 5, 2024 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 2,007 |
| Jun 4, 2024 | 504.99 | 504.99 | 504.99 | 504.99 | 504.99 | - |
| Jun 3, 2024 | 504.99 | 504.99 | 504.99 | 504.99 | 504.99 | 20 |
| May 31, 2024 | 501.50 | 501.50 | 499.55 | 499.55 | 499.55 | 116 |
| May 30, 2024 | 487.52 | 487.52 | 487.52 | 487.52 | 487.52 | 38 |
| May 29, 2024 | 493.00 | 493.00 | 491.00 | 491.00 | 491.00 | 2,557 |
| May 28, 2024 | 495.00 | 495.00 | 491.53 | 492.00 | 492.00 | 761 |
| May 27, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| May 24, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 182 |
| May 23, 2024 | 512.49 | 512.49 | 504.00 | 504.00 | 504.00 | 34 |
| May 22, 2024 | 515.00 | 516.80 | 498.81 | 498.81 | 498.81 | 333 |
| May 21, 2024 | 553.50 | 553.50 | 553.50 | 553.50 | 553.50 | - |
| May 20, 2024 | 553.50 | 553.50 | 553.50 | 553.50 | 553.50 | - |
| May 17, 2024 | 540.00 | 557.50 | 540.00 | 553.50 | 553.50 | 221 |
| May 16, 2024 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 35 |
| May 15, 2024 | 576.50 | 576.50 | 541.40 | 541.40 | 541.40 | 146 |
| May 14, 2024 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - |
| May 13, 2024 | 534.00 | 549.00 | 534.00 | 549.00 | 549.00 | 28 |
| May 10, 2024 | 552.01 | 552.01 | 534.00 | 534.00 | 534.00 | 39 |
| May 9, 2024 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 36 |
| May 8, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| May 7, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 11 |
| May 6, 2024 | 596.91 | 596.91 | 596.91 | 596.91 | 596.91 | 8 |
| May 3, 2024 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - |
| May 2, 2024 | 569.00 | 583.00 | 569.00 | 583.00 | 583.00 | 447 |
| Apr 30, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| Apr 29, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| Apr 26, 2024 | 558.81 | 572.00 | 558.81 | 572.00 | 572.00 | 65 |
| Apr 25, 2024 | 539.89 | 539.89 | 539.89 | 539.89 | 539.89 | - |
| Apr 24, 2024 | 539.89 | 539.89 | 539.89 | 539.89 | 539.89 | - |
| Apr 23, 2024 | 539.89 | 539.89 | 539.89 | 539.89 | 539.89 | - |
| Apr 22, 2024 | 535.00 | 539.89 | 535.00 | 539.89 | 539.89 | 25 |
| Apr 19, 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 141 |
| Apr 18, 2024 | 528.49 | 528.49 | 528.49 | 528.49 | 528.49 | - |
| Apr 17, 2024 | 528.49 | 528.49 | 528.49 | 528.49 | 528.49 | - |
| Apr 16, 2024 | 528.49 | 528.49 | 528.49 | 528.49 | 528.49 | 22 |
| Apr 15, 2024 | 542.70 | 542.70 | 542.70 | 542.70 | 542.70 | - |
| Apr 12, 2024 | 552.00 | 552.00 | 542.70 | 542.70 | 542.70 | 277 |
| Apr 11, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Apr 10, 2024 | 556.50 | 556.50 | 550.00 | 550.00 | 550.00 | 360 |
| Apr 9, 2024 | 563.20 | 571.30 | 563.20 | 571.30 | 571.30 | 1,445 |
| Apr 8, 2024 | 557.00 | 563.00 | 555.99 | 558.99 | 558.99 | 1,160 |
| Apr 5, 2024 | 547.80 | 547.80 | 543.50 | 543.50 | 543.50 | 270 |
| Apr 4, 2024 | 562.20 | 562.20 | 533.00 | 533.00 | 533.00 | 510 |
| Apr 3, 2024 | 555.00 | 580.49 | 555.00 | 575.99 | 575.99 | 704 |
| Apr 2, 2024 | 579.00 | 579.00 | 555.50 | 558.50 | 558.50 | 976 |
| Apr 1, 2024 | 600.00 | 600.00 | 579.20 | 580.51 | 580.51 | 2,462 |
| Mar 27, 2024 | 605.00 | 611.71 | 605.00 | 611.71 | 611.71 | 61 |
| Mar 26, 2024 | 618.00 | 635.00 | 618.00 | 635.00 | 635.00 | 76 |
| Mar 25, 2024 | 613.00 | 618.00 | 611.00 | 611.00 | 611.00 | 844 |
| Mar 22, 2024 | 610.01 | 610.01 | 598.50 | 604.50 | 604.50 | 363 |
| Mar 21, 2024 | 635.01 | 635.01 | 625.00 | 625.00 | 625.00 | 24 |
| Mar 20, 2024 | 597.90 | 630.99 | 597.90 | 630.99 | 630.99 | 280 |
| Mar 19, 2024 | 557.00 | 577.50 | 557.00 | 572.00 | 572.00 | 1,147 |
| Mar 15, 2024 | 555.00 | 570.69 | 555.00 | 565.00 | 565.00 | 97 |
| Mar 14, 2024 | 612.70 | 612.70 | 553.00 | 558.19 | 558.19 | 3,384 |
| Mar 13, 2024 | 656.00 | 656.00 | 650.00 | 650.00 | 650.00 | 62 |
| Mar 12, 2024 | 622.00 | 630.00 | 622.00 | 630.00 | 630.00 | 990 |
| Mar 11, 2024 | 645.00 | 645.00 | 633.00 | 633.00 | 633.00 | 170 |
| Mar 8, 2024 | 645.00 | 665.00 | 644.00 | 659.00 | 659.00 | 455 |
| Mar 7, 2024 | 622.50 | 623.00 | 605.01 | 605.01 | 605.01 | 366 |
| Mar 6, 2024 | 646.59 | 646.59 | 619.00 | 621.97 | 621.97 | 2,454 |
| Mar 5, 2024 | 615.50 | 621.50 | 596.71 | 610.25 | 610.25 | 656 |
| Mar 4, 2024 | 640.21 | 657.00 | 631.00 | 639.00 | 639.00 | 1,384 |
| Mar 1, 2024 | 640.05 | 640.05 | 640.05 | 640.05 | 640.05 | - |
| Feb 29, 2024 | 645.00 | 647.00 | 639.00 | 640.05 | 640.05 | 4,057 |
| Feb 28, 2024 | 665.00 | 665.00 | 647.00 | 647.00 | 647.00 | 21 |
| Feb 27, 2024 | 665.19 | 670.00 | 665.00 | 670.00 | 670.00 | 1,058 |
| Feb 26, 2024 | 630.00 | 647.69 | 630.00 | 647.69 | 647.69 | 50 |
| Feb 23, 2024 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 50 |
| Feb 22, 2024 | 648.00 | 648.00 | 640.00 | 640.00 | 640.00 | 220 |
| Feb 21, 2024 | 628.00 | 630.00 | 618.00 | 618.00 | 618.00 | 281 |
| Feb 20, 2024 | 630.00 | 638.00 | 623.00 | 638.00 | 638.00 | 242 |
| Feb 19, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| Feb 16, 2024 | 662.00 | 662.00 | 660.00 | 660.00 | 660.00 | 17 |
| Feb 15, 2024 | 711.00 | 712.00 | 708.00 | 712.00 | 712.00 | 89 |
| Feb 14, 2024 | 690.00 | 692.00 | 690.00 | 690.00 | 690.00 | 70 |
| Feb 13, 2024 | 762.01 | 762.01 | 684.00 | 684.00 | 684.00 | 370 |
| Feb 12, 2024 | 750.00 | 805.00 | 750.00 | 773.00 | 773.00 | 189 |
| Feb 9, 2024 | 811.31 | 850.00 | 739.99 | 749.00 | 749.00 | 3,058 |
| Feb 8, 2024 | 800.00 | 850.00 | 800.00 | 848.99 | 848.99 | 347 |
| Feb 7, 2024 | 737.01 | 778.79 | 735.01 | 778.79 | 778.79 | 257 |
| Feb 6, 2024 | 738.80 | 740.00 | 738.80 | 738.82 | 738.82 | 550 |
| Feb 2, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 341 |
| Feb 1, 2024 | 651.00 | 676.00 | 651.00 | 676.00 | 676.00 | 534 |
| Jan 31, 2024 | 730.00 | 738.00 | 710.00 | 710.00 | 710.00 | 1,121 |
Related Tickers
TOST.MX Toast, Inc.
855.61
+7.36%
71Y.MU Toast Inc
38.82
0.00%
SPT.L Spirent Communications plc
184.80
+1.82%
ORC.DE Oracle Corporation
165.92
+2.12%
FIVN Five9, Inc.
40.99
+0.56%
TOI.V Topicus.com Inc.
136.39
+2.32%
GCT GigaCloud Technology Inc.
21.32
-6.12%
MSFT.NE Microsoft Corporation
30.31
-0.03%
TOST Toast, Inc.
40.92
+1.51%
PDYN Palladyne AI Corp.
8.51
+0.71%