Unlock stock picks and a broker-level newsfeed that powers Wall Street.
361.80
-26.20
(-6.75%)
At close: April 4 at 1:59:52 PM 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 370.00 | 371.00 | 361.00 | 361.80 | 361.80 | 3,313 |
| Apr 3, 2025 | 380.00 | 388.00 | 372.00 | 388.00 | 388.00 | 886 |
| Apr 2, 2025 | 400.00 | 400.00 | 394.01 | 394.01 | 394.01 | 46,167 |
| Apr 1, 2025 | 398.00 | 398.00 | 397.00 | 397.00 | 397.00 | 189 |
| Mar 31, 2025 | 395.21 | 397.00 | 395.21 | 397.00 | 397.00 | 30,170 |
| Mar 28, 2025 | 400.00 | 401.50 | 392.00 | 392.00 | 392.00 | 1,181 |
| Mar 27, 2025 | 396.51 | 398.00 | 394.00 | 396.53 | 396.53 | 4,615 |
| Mar 26, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 107 |
| Mar 25, 2025 | 385.00 | 390.00 | 385.00 | 388.00 | 388.00 | 543 |
| Mar 24, 2025 | 381.50 | 385.00 | 380.00 | 380.00 | 380.00 | 279 |
| Mar 21, 2025 | 381.00 | 381.50 | 381.00 | 381.50 | 381.50 | 2,966 |
| Mar 20, 2025 | 390.00 | 391.41 | 387.19 | 387.19 | 387.19 | 594 |
| Mar 19, 2025 | 386.00 | 389.67 | 385.00 | 388.98 | 388.98 | 975 |
| Mar 18, 2025 | 385.10 | 389.67 | 385.10 | 386.72 | 386.72 | 13,901 |
| Mar 14, 2025 | 385.00 | 385.00 | 377.25 | 377.25 | 377.25 | 26,156 |
| Mar 13, 2025 | 374.23 | 381.00 | 374.23 | 378.00 | 378.00 | 2,342 |
| Mar 11, 2025 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 1,013 |
| Mar 10, 2025 | 376.50 | 378.00 | 369.00 | 369.00 | 369.00 | 3,544 |
| Mar 7, 2025 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 151 |
| Mar 6, 2025 | 379.20 | 380.00 | 372.02 | 372.02 | 372.02 | 2,243 |
| Mar 5, 2025 | 368.00 | 376.00 | 368.00 | 373.00 | 373.00 | 201 |
| Mar 4, 2025 | 371.00 | 371.15 | 369.50 | 369.50 | 369.50 | 5,896 |
| Mar 3, 2025 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | 98 |
| Feb 28, 2025 | 2.04 Dividend | |||||
| Feb 28, 2025 | 361.70 | 361.70 | 361.12 | 361.12 | 361.12 | 2,311 |
| Feb 27, 2025 | 375.98 | 375.98 | 368.00 | 368.00 | 367.90 | 52,766 |
| Feb 26, 2025 | 368.00 | 375.97 | 368.00 | 375.97 | 375.87 | 161 |
| Feb 25, 2025 | 370.69 | 370.69 | 370.69 | 370.69 | 370.59 | 39 |
| Feb 21, 2025 | 377.45 | 377.85 | 373.00 | 373.00 | 372.90 | 1,534 |
| Feb 20, 2025 | 393.00 | 393.00 | 389.00 | 389.00 | 388.89 | 91 |
| Feb 19, 2025 | 378.00 | 388.70 | 378.00 | 388.70 | 388.59 | 143 |
| Feb 18, 2025 | 370.00 | 370.00 | 368.35 | 368.35 | 368.25 | 179 |
| Feb 14, 2025 | 377.67 | 377.67 | 365.00 | 365.00 | 364.90 | 5,297 |
| Feb 13, 2025 | 374.00 | 378.20 | 371.91 | 377.67 | 377.57 | 3,292 |
| Feb 12, 2025 | 355.00 | 375.00 | 355.00 | 374.00 | 373.90 | 22,039 |
| Feb 11, 2025 | 360.00 | 360.00 | 355.00 | 355.00 | 354.90 | 2,904 |
| Feb 10, 2025 | 362.00 | 362.00 | 358.00 | 360.50 | 360.40 | 3,126 |
| Feb 7, 2025 | 355.00 | 356.00 | 352.25 | 353.00 | 352.90 | 1,659 |
| Feb 6, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 349.90 | 461 |
| Feb 5, 2025 | 347.00 | 355.00 | 347.00 | 350.00 | 349.90 | 6,280 |
| Feb 4, 2025 | 343.98 | 343.98 | 343.98 | 343.98 | 343.89 | 16 |
| Jan 31, 2025 | 345.00 | 348.00 | 338.90 | 338.90 | 338.81 | 10,209 |
| Jan 30, 2025 | 329.94 | 342.27 | 329.94 | 342.00 | 341.91 | 4,402 |
| Jan 29, 2025 | 331.00 | 331.00 | 329.00 | 329.00 | 328.91 | 35 |
| Jan 28, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 329.91 | 50 |
| Jan 27, 2025 | 329.00 | 330.00 | 329.00 | 330.00 | 329.91 | 40 |
| Jan 24, 2025 | 327.00 | 329.00 | 327.00 | 329.00 | 328.91 | 7,131 |
| Jan 23, 2025 | 323.07 | 325.00 | 318.55 | 318.55 | 318.46 | 4,096 |
| Jan 22, 2025 | 323.45 | 327.00 | 323.45 | 324.28 | 324.19 | 1,023 |
| Jan 21, 2025 | 340.00 | 340.00 | 329.00 | 330.50 | 330.41 | 1,127 |
| Jan 17, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 330.91 | 41 |
| Jan 16, 2025 | 323.06 | 330.50 | 323.06 | 327.30 | 327.21 | 12,309 |
| Jan 15, 2025 | 317.05 | 323.06 | 317.05 | 323.06 | 322.97 | 1,573 |
| Jan 14, 2025 | 321.00 | 321.00 | 316.00 | 317.00 | 316.91 | 4,282 |
| Jan 13, 2025 | 326.00 | 326.00 | 321.00 | 321.00 | 320.91 | 1,355 |
| Jan 10, 2025 | 335.00 | 335.00 | 326.00 | 326.00 | 325.91 | 4,175 |
| Jan 8, 2025 | 320.85 | 320.85 | 320.85 | 320.85 | 320.76 | 385 |
| Jan 7, 2025 | 319.00 | 319.00 | 316.60 | 316.69 | 316.60 | 5,077 |
| Jan 6, 2025 | 322.00 | 322.00 | 316.00 | 316.00 | 315.91 | 5,334 |
| Jan 3, 2025 | 329.20 | 329.20 | 328.00 | 328.50 | 328.41 | 3,006 |
| Jan 2, 2025 | 329.20 | 329.20 | 329.20 | 329.20 | 329.11 | 80 |
| Dec 31, 2024 | 322.89 | 322.89 | 322.89 | 322.89 | 322.80 | 6,483 |
| Dec 30, 2024 | 318.00 | 319.24 | 318.00 | 319.24 | 319.15 | 109 |
| Dec 27, 2024 | 320.00 | 320.00 | 319.25 | 319.25 | 319.16 | 213 |
| Dec 26, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.91 | 24 |
| Dec 24, 2024 | 314.99 | 315.00 | 314.99 | 315.00 | 314.91 | 21 |
| Dec 20, 2024 | 313.00 | 315.00 | 313.00 | 315.00 | 314.91 | 9,037 |
| Dec 19, 2024 | 318.00 | 318.00 | 310.00 | 310.00 | 309.92 | 72 |
| Dec 18, 2024 | 325.00 | 325.00 | 318.00 | 318.00 | 317.91 | 2,236 |
| Dec 17, 2024 | 326.83 | 329.00 | 326.83 | 329.00 | 328.91 | 1,790 |
| Dec 16, 2024 | 332.91 | 333.78 | 329.00 | 329.00 | 328.91 | 3,736 |
| Dec 13, 2024 | 350.10 | 350.10 | 338.00 | 338.00 | 337.91 | 1,560 |
| Dec 11, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.90 | 46 |
| Dec 10, 2024 | 350.10 | 350.10 | 350.10 | 350.10 | 350.00 | 29 |
| Dec 9, 2024 | 350.00 | 352.00 | 348.02 | 348.02 | 347.93 | 9,529 |
| Dec 6, 2024 | 342.00 | 342.00 | 335.88 | 338.50 | 338.41 | 7,070 |
| Dec 5, 2024 | 350.00 | 350.00 | 340.00 | 341.00 | 340.91 | 91 |
| Dec 4, 2024 | 354.00 | 355.38 | 354.00 | 354.50 | 354.40 | 964 |
| Dec 3, 2024 | 357.70 | 357.70 | 357.00 | 357.00 | 356.90 | 74 |
| Dec 2, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.90 | 13 |
| Nov 29, 2024 | 2.04 Dividend | |||||
| Nov 29, 2024 | 358.20 | 358.20 | 357.70 | 357.70 | 357.60 | 869 |
| Nov 26, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 363.90 | 701 |
| Nov 25, 2024 | 372.25 | 372.25 | 355.00 | 356.00 | 355.90 | 1,150 |
| Nov 22, 2024 | 372.00 | 375.00 | 370.20 | 372.25 | 372.15 | 3,966 |
| Nov 21, 2024 | 366.00 | 370.41 | 365.00 | 370.00 | 369.90 | 8,401 |
| Nov 20, 2024 | 355.00 | 360.00 | 355.00 | 360.00 | 359.90 | 53 |
| Nov 19, 2024 | 339.42 | 356.00 | 339.42 | 356.00 | 355.90 | 193 |
| Nov 15, 2024 | 345.00 | 345.00 | 339.42 | 339.42 | 339.33 | 1,570 |
| Nov 14, 2024 | 345.00 | 350.00 | 344.95 | 344.95 | 344.86 | 7,528 |
| Nov 13, 2024 | 348.03 | 354.20 | 345.40 | 347.52 | 347.43 | 22,360 |
| Nov 12, 2024 | 356.20 | 356.20 | 348.01 | 348.50 | 348.41 | 968 |
| Nov 11, 2024 | 360.00 | 363.50 | 355.50 | 356.80 | 356.70 | 1,222 |
| Nov 8, 2024 | 374.09 | 374.09 | 367.30 | 369.50 | 369.40 | 471 |
| Nov 7, 2024 | 361.80 | 364.50 | 356.60 | 364.50 | 364.40 | 1,082 |
| Nov 6, 2024 | 376.52 | 379.99 | 370.00 | 370.00 | 369.90 | 27,728 |
| Nov 5, 2024 | 382.00 | 390.00 | 380.00 | 380.00 | 379.90 | 11,488 |
| Nov 4, 2024 | 381.20 | 381.20 | 380.00 | 380.00 | 379.90 | 117 |
| Nov 1, 2024 | 386.58 | 387.00 | 386.00 | 386.00 | 385.90 | 199 |
| Oct 31, 2024 | 393.00 | 393.00 | 386.00 | 386.00 | 385.90 | 116 |
| Oct 30, 2024 | 407.00 | 407.00 | 401.00 | 401.01 | 400.90 | 20,311 |
| Oct 29, 2024 | 405.00 | 407.00 | 405.00 | 407.00 | 406.89 | 30 |
| Oct 25, 2024 | 395.00 | 401.99 | 390.00 | 391.95 | 391.84 | 162 |
| Oct 24, 2024 | 414.99 | 414.99 | 398.00 | 401.00 | 400.89 | 738 |
| Oct 23, 2024 | 418.90 | 418.90 | 412.01 | 414.99 | 414.88 | 86 |
| Oct 22, 2024 | 425.00 | 425.00 | 420.00 | 420.80 | 420.69 | 810 |
| Oct 21, 2024 | 418.80 | 425.00 | 417.00 | 424.99 | 424.87 | 1,108 |
| Oct 18, 2024 | 408.00 | 416.00 | 408.00 | 416.00 | 415.89 | 2,486 |
| Oct 17, 2024 | 402.99 | 406.00 | 402.99 | 406.00 | 405.89 | 226 |
| Oct 16, 2024 | 398.00 | 405.00 | 398.00 | 400.00 | 399.89 | 357 |
| Oct 15, 2024 | 390.00 | 396.99 | 390.00 | 395.00 | 394.89 | 274 |
| Oct 14, 2024 | 399.89 | 399.89 | 382.20 | 384.00 | 383.90 | 268 |
| Oct 11, 2024 | 400.39 | 400.39 | 399.89 | 399.89 | 399.78 | 35 |
| Oct 10, 2024 | 388.05 | 390.00 | 388.00 | 390.00 | 389.89 | 442 |
| Oct 9, 2024 | 371.01 | 381.20 | 371.01 | 381.20 | 381.10 | 603 |
| Oct 8, 2024 | 382.00 | 382.00 | 381.00 | 381.00 | 380.90 | 103 |
| Oct 7, 2024 | 384.72 | 384.72 | 384.00 | 384.72 | 384.62 | 201 |
| Oct 4, 2024 | 385.00 | 396.50 | 381.01 | 396.50 | 396.39 | 345 |
| Oct 3, 2024 | 385.00 | 390.59 | 381.01 | 390.58 | 390.47 | 1,104 |
| Oct 2, 2024 | 390.41 | 396.00 | 390.41 | 391.00 | 390.89 | 303 |
| Sep 30, 2024 | 398.00 | 398.00 | 380.82 | 380.83 | 380.73 | 301 |
| Sep 27, 2024 | 409.50 | 409.50 | 399.00 | 399.10 | 398.99 | 1,138 |
| Sep 26, 2024 | 409.98 | 419.07 | 409.50 | 419.07 | 418.96 | 168 |
| Sep 25, 2024 | 397.00 | 404.99 | 397.00 | 404.50 | 404.39 | 543 |
| Sep 24, 2024 | 390.00 | 397.00 | 390.00 | 397.00 | 396.89 | 623 |
| Sep 23, 2024 | 388.00 | 399.99 | 388.00 | 391.00 | 390.89 | 133 |
| Sep 20, 2024 | 394.99 | 395.00 | 391.01 | 391.01 | 390.90 | 558 |
| Sep 19, 2024 | 398.99 | 398.99 | 388.00 | 388.00 | 387.89 | 563 |
| Sep 18, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 389.89 | 292 |
| Sep 17, 2024 | 396.81 | 400.00 | 393.00 | 393.00 | 392.89 | 330 |
| Sep 13, 2024 | 405.50 | 405.50 | 400.00 | 400.00 | 399.89 | 930 |
| Sep 12, 2024 | 403.00 | 403.00 | 401.50 | 402.00 | 401.89 | 181 |
| Sep 11, 2024 | 389.30 | 394.99 | 388.00 | 388.00 | 387.89 | 605 |
| Sep 10, 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 389.59 | 160 |
| Sep 9, 2024 | 386.00 | 389.98 | 380.01 | 380.01 | 379.91 | 75 |
| Sep 6, 2024 | 384.07 | 390.39 | 380.00 | 390.39 | 390.28 | 1,364 |
| Sep 5, 2024 | 402.99 | 402.99 | 390.40 | 390.40 | 390.29 | 1,412 |
| Sep 4, 2024 | 390.59 | 390.59 | 390.59 | 390.59 | 390.48 | 76 |
| Sep 3, 2024 | 399.00 | 399.00 | 388.00 | 388.01 | 387.90 | 103 |
| Sep 2, 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 398.89 | 25 |
| Aug 30, 2024 | 1.99 Dividend | |||||
| Aug 30, 2024 | 400.02 | 406.39 | 399.00 | 399.00 | 398.89 | 471 |
| Aug 29, 2024 | 407.01 | 407.01 | 400.02 | 407.00 | 404.90 | 2,677 |
| Aug 28, 2024 | 394.01 | 394.01 | 380.81 | 386.01 | 384.02 | 305 |
| Aug 27, 2024 | 392.77 | 403.08 | 392.77 | 402.35 | 400.28 | 14,776 |
| Aug 26, 2024 | 392.77 | 398.99 | 392.77 | 394.55 | 392.52 | 2,747 |
| Aug 23, 2024 | 393.70 | 393.70 | 392.76 | 392.76 | 390.74 | 2,281 |
| Aug 22, 2024 | 397.99 | 397.99 | 395.00 | 397.99 | 395.94 | 416 |
| Aug 21, 2024 | 395.00 | 406.09 | 395.00 | 398.00 | 395.95 | 2,419 |
| Aug 20, 2024 | 387.00 | 389.90 | 379.01 | 388.47 | 386.47 | 1,157 |
| Aug 19, 2024 | 371.20 | 388.59 | 371.20 | 377.50 | 375.56 | 5,274 |
| Aug 16, 2024 | 367.49 | 367.49 | 365.50 | 366.40 | 364.51 | 1,226 |
| Aug 15, 2024 | 358.29 | 358.29 | 352.00 | 356.05 | 354.22 | 6,645 |
| Aug 14, 2024 | 367.00 | 367.00 | 350.01 | 358.29 | 356.44 | 377 |
| Aug 13, 2024 | 359.72 | 365.30 | 359.72 | 365.30 | 363.42 | 227 |
| Aug 12, 2024 | 327.00 | 361.51 | 327.00 | 359.70 | 357.85 | 5,607 |
| Aug 9, 2024 | 331.99 | 331.99 | 327.00 | 327.91 | 326.22 | 332 |
| Aug 7, 2024 | 340.00 | 345.59 | 324.01 | 332.00 | 330.29 | 86 |
| Aug 6, 2024 | 335.00 | 340.00 | 334.99 | 340.00 | 338.25 | 71 |
| Aug 5, 2024 | 339.00 | 339.00 | 325.00 | 335.00 | 333.27 | 3,727 |
| Aug 2, 2024 | 348.00 | 348.00 | 339.00 | 339.00 | 337.25 | 3,352 |
| Aug 1, 2024 | 340.00 | 341.00 | 336.65 | 341.00 | 339.24 | 73 |
| Jul 31, 2024 | 346.00 | 346.00 | 343.00 | 343.00 | 341.23 | 138 |
| Jul 30, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.25 | 10 |
| Jul 29, 2024 | 328.50 | 334.34 | 328.50 | 334.34 | 332.62 | 471 |
| Jul 26, 2024 | 328.00 | 328.50 | 328.00 | 328.50 | 326.81 | 150 |
| Jul 25, 2024 | 340.00 | 340.00 | 327.00 | 328.00 | 326.31 | 98 |
| Jul 24, 2024 | 348.00 | 348.00 | 340.37 | 340.37 | 338.62 | 8,949 |
| Jul 23, 2024 | 332.00 | 338.20 | 332.00 | 337.00 | 335.26 | 367 |
| Jul 22, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.30 | 56 |
| Jul 19, 2024 | 337.49 | 337.49 | 331.00 | 331.00 | 329.29 | 216 |
| Jul 18, 2024 | 330.00 | 333.37 | 330.00 | 333.37 | 331.65 | 664 |
| Jul 17, 2024 | 340.00 | 340.00 | 330.01 | 330.01 | 328.31 | 108 |
| Jul 16, 2024 | 330.00 | 339.01 | 330.00 | 339.01 | 337.26 | 159 |
| Jul 15, 2024 | 325.00 | 330.20 | 325.00 | 330.20 | 328.50 | 81 |
| Jul 12, 2024 | 325.00 | 326.00 | 325.00 | 326.00 | 324.32 | 619 |
| Jul 11, 2024 | 320.00 | 322.00 | 319.40 | 322.00 | 320.34 | 2,484 |
| Jul 10, 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 315.37 | 39 |
| Jul 9, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.40 | 215 |
| Jul 8, 2024 | 314.99 | 314.99 | 314.98 | 314.98 | 313.36 | 59 |
| Jul 5, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 318.35 | 252 |
| Jul 3, 2024 | 304.00 | 315.00 | 304.00 | 315.00 | 313.38 | 55 |
| Jul 2, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 298.45 | 30 |
| Jul 1, 2024 | 311.00 | 311.00 | 304.01 | 304.01 | 302.44 | 69 |
| Jun 28, 2024 | 310.99 | 310.99 | 310.99 | 310.99 | 309.39 | 109 |
| Jun 27, 2024 | 310.01 | 311.71 | 310.01 | 311.71 | 310.10 | 396 |
| Jun 26, 2024 | 303.99 | 303.99 | 303.99 | 303.99 | 302.42 | 40 |
| Jun 25, 2024 | 303.60 | 304.00 | 303.60 | 303.99 | 302.42 | 2,624 |
| Jun 24, 2024 | 310.00 | 310.00 | 301.00 | 304.78 | 303.21 | 3,557 |
| Jun 21, 2024 | 307.50 | 307.50 | 300.01 | 300.01 | 298.46 | 83 |
| Jun 20, 2024 | 300.00 | 313.34 | 300.00 | 307.51 | 305.93 | 3,489 |
| Jun 18, 2024 | 299.00 | 300.00 | 299.00 | 300.00 | 298.45 | 208 |
| Jun 17, 2024 | 299.00 | 299.00 | 295.01 | 295.01 | 293.49 | 6,287 |
| Jun 14, 2024 | 296.00 | 296.00 | 295.00 | 295.00 | 293.48 | 1,302 |
| Jun 13, 2024 | 300.00 | 300.00 | 296.00 | 296.00 | 294.48 | 49 |
| Jun 12, 2024 | 302.99 | 309.00 | 302.99 | 309.00 | 307.41 | 83 |
| Jun 11, 2024 | 300.00 | 300.00 | 296.00 | 296.00 | 294.48 | 46 |
| Jun 10, 2024 | 299.00 | 302.00 | 299.00 | 302.00 | 300.44 | 3,573 |
| Jun 7, 2024 | 300.00 | 304.99 | 295.03 | 299.99 | 298.44 | 1,982 |
| Jun 6, 2024 | 295.98 | 311.19 | 295.98 | 311.19 | 309.59 | 5,757 |
| Jun 5, 2024 | 295.99 | 295.99 | 295.99 | 295.99 | 294.47 | 673 |
| Jun 4, 2024 | 295.00 | 299.00 | 295.00 | 295.50 | 293.98 | 4,952 |
| Jun 3, 2024 | 299.21 | 308.19 | 279.02 | 308.19 | 306.60 | 6,247 |
| May 31, 2024 | 1.69 Dividend | |||||
| May 31, 2024 | 287.96 | 287.96 | 287.96 | 287.96 | 286.48 | 18 |
| May 30, 2024 | 290.00 | 292.00 | 290.00 | 291.50 | 288.31 | 231 |
| May 29, 2024 | 297.00 | 297.00 | 287.30 | 289.99 | 286.82 | 3,260 |
| May 28, 2024 | 284.01 | 293.00 | 284.01 | 293.00 | 289.80 | 2,731 |
| May 24, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 281.89 | 24 |
| May 23, 2024 | 287.00 | 288.10 | 279.02 | 279.02 | 275.97 | 2,928 |
| May 22, 2024 | 293.00 | 293.00 | 286.01 | 286.01 | 282.88 | 209 |
| May 21, 2024 | 293.01 | 293.01 | 293.01 | 293.01 | 289.81 | 34 |
| May 20, 2024 | 300.00 | 302.68 | 299.99 | 299.99 | 296.71 | 608 |
| May 17, 2024 | 293.00 | 299.99 | 293.00 | 299.94 | 296.66 | 3,432 |
| May 16, 2024 | 286.00 | 293.70 | 286.00 | 293.69 | 290.48 | 974 |
| May 15, 2024 | 285.01 | 286.00 | 285.01 | 285.01 | 281.90 | 2,218 |
| May 14, 2024 | 285.00 | 285.01 | 285.00 | 285.01 | 281.90 | 247 |
| May 13, 2024 | 286.00 | 286.00 | 279.04 | 284.92 | 281.81 | 845 |
| May 10, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 282.87 | 1,849 |
| May 9, 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 284.56 | 106 |
| May 8, 2024 | 285.00 | 285.00 | 283.93 | 283.93 | 280.83 | 2,819 |
| May 7, 2024 | 287.48 | 287.48 | 280.50 | 283.00 | 279.91 | 398 |
| May 6, 2024 | 281.58 | 283.50 | 281.58 | 283.50 | 280.40 | 228 |
| May 3, 2024 | 285.00 | 285.00 | 271.00 | 281.92 | 278.84 | 677 |
| Apr 30, 2024 | 288.89 | 288.89 | 283.01 | 285.00 | 281.89 | 4,103 |
| Apr 29, 2024 | 291.72 | 295.00 | 291.72 | 293.90 | 290.69 | 2,626 |
| Apr 26, 2024 | 293.25 | 298.97 | 293.25 | 298.97 | 295.70 | 1,149 |
| Apr 25, 2024 | 287.00 | 293.80 | 287.00 | 293.80 | 290.59 | 3,461 |
| Apr 24, 2024 | 281.00 | 282.99 | 281.00 | 282.99 | 279.90 | 3,805 |
| Apr 23, 2024 | 285.00 | 285.00 | 281.00 | 283.06 | 279.97 | 495 |
| Apr 22, 2024 | 287.49 | 287.49 | 280.59 | 280.99 | 277.92 | 1,913 |
| Apr 19, 2024 | 295.00 | 301.29 | 293.80 | 293.80 | 290.59 | 45 |
| Apr 18, 2024 | 290.00 | 290.00 | 287.52 | 287.52 | 284.38 | 59 |
| Apr 17, 2024 | 281.00 | 284.41 | 280.01 | 282.73 | 279.64 | 11,925 |
| Apr 16, 2024 | 269.11 | 281.00 | 269.11 | 281.00 | 277.93 | 530 |
| Apr 15, 2024 | 283.21 | 288.60 | 283.21 | 284.01 | 280.91 | 139 |
| Apr 12, 2024 | 298.99 | 314.99 | 298.99 | 304.79 | 301.46 | 632 |
| Apr 11, 2024 | 296.00 | 298.98 | 296.00 | 298.61 | 295.35 | 1,412 |
| Apr 10, 2024 | 295.99 | 296.00 | 290.00 | 294.00 | 290.79 | 62 |
| Apr 9, 2024 | 291.41 | 296.00 | 291.41 | 295.00 | 291.78 | 10,254 |
| Apr 8, 2024 | 294.00 | 294.00 | 283.33 | 291.99 | 288.80 | 383 |
| Apr 5, 2024 | 286.00 | 295.00 | 286.00 | 295.00 | 291.78 | 1,789 |
| Apr 4, 2024 | 286.00 | 289.40 | 286.00 | 289.40 | 286.24 | 319 |
Related Tickers
6E2.DU Endeavour Mining PLC
19.74
-7.76%
KOZAL.IS Koza Altin Isletmeleri A.S.
29.50
+4.83%
1787.HK SD GOLD
18.520
+1.76%
MTL.L Metals Exploration plc
6.00
-3.23%
PAAS.TO Pan American Silver Corp.
30.57
-11.16%
GFI Gold Fields Limited
19.94
-11.96%
FNV Franco-Nevada Corporation
145.02
-8.63%
KGC Kinross Gold Corporation
11.79
-7.09%
AU AngloGold Ashanti plc
33.55
-9.25%
HMY Harmony Gold Mining Company Limited
13.00
-11.26%