391.00
-6.27
(-1.58%)
As of 11:11:13 AM CST. Market Open.
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 13, 2025 | 398.47 | 398.47 | 390.00 | 391.00 | 391.00 | 737 |
| Jan 10, 2025 | 409.06 | 409.06 | 392.75 | 397.27 | 397.27 | 31,890 |
| Jan 9, 2025 | 403.15 | 415.30 | 403.10 | 414.83 | 414.83 | 191 |
| Jan 8, 2025 | 405.04 | 407.60 | 403.08 | 405.61 | 405.61 | 30,932 |
| Jan 7, 2025 | 410.00 | 411.60 | 406.00 | 407.00 | 407.00 | 4,752 |
| Jan 6, 2025 | 427.00 | 427.00 | 402.80 | 404.63 | 404.63 | 5,854 |
| Jan 3, 2025 | 420.00 | 426.41 | 415.01 | 423.65 | 423.65 | 2,624 |
| Jan 2, 2025 | 419.00 | 422.99 | 412.00 | 416.49 | 416.49 | 5,049 |
| Dec 31, 2024 | 410.00 | 422.50 | 410.00 | 418.44 | 418.44 | 1,239 |
| Dec 30, 2024 | 407.00 | 412.05 | 404.00 | 410.00 | 410.00 | 3,605 |
| Dec 27, 2024 | 414.24 | 416.00 | 406.00 | 411.77 | 411.77 | 8,222 |
| Dec 26, 2024 | 410.50 | 416.50 | 406.00 | 414.36 | 414.36 | 5,534 |
| Dec 24, 2024 | 409.97 | 410.00 | 406.50 | 408.97 | 408.97 | 3,446 |
| Dec 23, 2024 | 394.38 | 408.58 | 394.38 | 407.97 | 407.97 | 30,461 |
| Dec 20, 2024 | 386.70 | 399.00 | 384.70 | 389.74 | 389.74 | 69,979 |
| Dec 19, 2024 | 400.00 | 400.01 | 388.00 | 388.05 | 388.05 | 5,423 |
| Dec 18, 2024 | 410.60 | 414.00 | 393.00 | 393.34 | 393.34 | 6,208 |
| Dec 17, 2024 | 422.82 | 422.82 | 410.50 | 412.92 | 412.92 | 3,355 |
| Dec 16, 2024 | 410.00 | 424.05 | 406.00 | 420.72 | 420.72 | 187,808 |
| Dec 13, 2024 | 415.00 | 418.15 | 407.75 | 409.07 | 409.07 | 474,835 |
| Dec 11, 2024 | 412.12 | 412.12 | 401.97 | 405.13 | 405.13 | 4,278 |
| Dec 10, 2024 | 422.00 | 422.00 | 401.88 | 404.25 | 404.25 | 13,697 |
| Dec 9, 2024 | 422.00 | 424.99 | 418.30 | 421.33 | 421.33 | 14,459 |
| Dec 6, 2024 | 421.95 | 424.99 | 418.95 | 421.80 | 421.80 | 41,272 |
| Dec 5, 2024 | 447.64 | 447.64 | 419.97 | 420.71 | 420.71 | 35,574 |
| Dec 4, 2024 | 457.00 | 457.00 | 443.00 | 447.61 | 447.61 | 14,472 |
| Dec 3, 2024 | 487.00 | 487.00 | 456.96 | 457.35 | 457.35 | 81,486 |
| Dec 2, 2024 | 510.00 | 520.00 | 480.00 | 488.41 | 488.41 | 26,103 |
| Nov 29, 2024 | 485.00 | 491.01 | 485.00 | 485.50 | 485.50 | 36,275 |
| Nov 28, 2024 | 486.00 | 486.00 | 482.22 | 485.00 | 485.00 | 420 |
| Nov 27, 2024 | 490.00 | 492.01 | 474.00 | 487.00 | 487.00 | 6,564 |
| Nov 26, 2024 | 507.36 | 507.36 | 492.82 | 496.91 | 496.91 | 60,444 |
| Nov 25, 2024 | 501.00 | 515.70 | 501.00 | 507.12 | 507.12 | 15,300 |
| Nov 22, 2024 | 496.00 | 504.99 | 496.00 | 501.00 | 501.00 | 3,525 |
| Nov 21, 2024 | 482.04 | 506.01 | 482.04 | 499.31 | 499.31 | 18,113 |
| Nov 20, 2024 | 487.00 | 487.00 | 477.01 | 485.00 | 485.00 | 2,352 |
| Nov 19, 2024 | 494.00 | 495.00 | 485.50 | 486.27 | 486.27 | 3,382 |
| Nov 15, 2024 | 505.00 | 505.00 | 495.00 | 499.01 | 499.01 | 7,075 |
| Nov 14, 2024 | 514.99 | 525.00 | 511.00 | 511.00 | 511.00 | 844 |
| Nov 13, 2024 | 499.03 | 517.56 | 498.00 | 516.00 | 516.00 | 3,821 |
| Nov 12, 2024 | 509.00 | 510.00 | 490.10 | 499.00 | 499.00 | 11,134 |
| Nov 11, 2024 | 527.00 | 536.00 | 507.02 | 510.00 | 510.00 | 13,157 |
| Nov 8, 2024 | 517.48 | 531.00 | 517.02 | 526.99 | 526.99 | 13,226 |
| Nov 7, 2024 | 511.29 | 521.00 | 502.00 | 520.44 | 520.44 | 80,309 |
| Nov 6, 2024 | 487.48 | 513.00 | 487.48 | 501.92 | 501.92 | 24,638 |
| Nov 5, 2024 | 453.48 | 477.00 | 451.00 | 468.05 | 468.05 | 30,000 |
| Nov 4, 2024 | 463.77 | 463.77 | 445.01 | 454.75 | 454.75 | 4,067 |
| Nov 1, 2024 | 453.33 | 476.73 | 437.00 | 471.80 | 471.80 | 21,831 |
| Oct 31, 2024 | 451.85 | 451.85 | 430.02 | 431.61 | 431.61 | 51,038 |
| Oct 30, 2024 | 451.95 | 461.39 | 450.00 | 453.52 | 453.52 | 21,242 |
| Oct 29, 2024 | 456.42 | 463.23 | 449.01 | 461.45 | 461.45 | 19,545 |
| Oct 28, 2024 | 452.22 | 465.00 | 452.22 | 458.72 | 458.72 | 10,368 |
| Oct 25, 2024 | 439.60 | 462.40 | 439.60 | 454.50 | 454.50 | 31,302 |
| Oct 24, 2024 | 447.98 | 447.98 | 436.01 | 440.74 | 440.74 | 4,422 |
| Oct 23, 2024 | 443.49 | 444.37 | 429.44 | 433.69 | 433.69 | 26,872 |
| Oct 22, 2024 | 457.99 | 457.99 | 442.50 | 447.12 | 447.12 | 6,077 |
| Oct 21, 2024 | 453.84 | 455.04 | 447.00 | 455.04 | 455.04 | 6,824 |
| Oct 18, 2024 | 446.01 | 453.95 | 444.45 | 448.90 | 448.90 | 19,781 |
| Oct 17, 2024 | 444.45 | 454.79 | 444.45 | 446.34 | 446.34 | 4,840 |
| Oct 16, 2024 | 440.93 | 448.98 | 432.01 | 444.36 | 444.36 | 10,025 |
| Oct 15, 2024 | 457.00 | 462.00 | 442.02 | 443.15 | 443.15 | 18,671 |
| Oct 14, 2024 | 457.00 | 457.00 | 451.00 | 456.11 | 456.11 | 6,415 |
| Oct 11, 2024 | 450.78 | 463.22 | 450.78 | 454.44 | 454.44 | 27,133 |
| Oct 10, 2024 | 453.87 | 459.96 | 444.52 | 450.94 | 450.94 | 3,477 |
| Oct 9, 2024 | 452.55 | 457.20 | 448.01 | 456.17 | 456.17 | 29,888 |
| Oct 8, 2024 | 433.00 | 453.87 | 425.00 | 451.91 | 451.91 | 87,930 |
| Oct 7, 2024 | 431.84 | 437.00 | 425.01 | 434.19 | 434.19 | 37,888 |
| Oct 4, 2024 | 430.00 | 438.00 | 429.50 | 434.89 | 434.89 | 30,357 |
| Oct 3, 2024 | 434.00 | 441.01 | 425.00 | 431.41 | 431.41 | 73,906 |
| Oct 2, 2024 | 441.00 | 448.96 | 435.00 | 435.48 | 435.48 | 72,958 |
| Sep 30, 2024 | 470.00 | 470.00 | 452.71 | 457.50 | 457.50 | 15,650 |
| Sep 27, 2024 | 470.80 | 483.50 | 467.07 | 470.05 | 470.05 | 24,980 |
| Sep 26, 2024 | 470.00 | 476.00 | 455.03 | 469.92 | 469.92 | 18,379 |
| Sep 25, 2024 | 443.00 | 468.99 | 443.00 | 463.02 | 463.02 | 106,278 |
| Sep 24, 2024 | 437.00 | 447.99 | 431.20 | 441.00 | 441.00 | 29,453 |
| Sep 23, 2024 | 431.00 | 443.84 | 427.41 | 437.42 | 437.42 | 355,989 |
| Sep 20, 2024 | 412.99 | 447.00 | 395.01 | 432.49 | 432.49 | 71,070 |
| Sep 19, 2024 | 402.93 | 417.70 | 402.93 | 409.99 | 409.99 | 123,976 |
| Sep 18, 2024 | 410.00 | 415.99 | 401.00 | 402.85 | 402.85 | 19,104 |
| Sep 17, 2024 | 419.20 | 434.00 | 403.21 | 410.74 | 410.74 | 155,841 |
| Sep 13, 2024 | 381.00 | 382.99 | 376.93 | 379.44 | 379.44 | 6,189 |
| Sep 12, 2024 | 389.50 | 389.50 | 375.00 | 375.05 | 375.05 | 36,047 |
| Sep 11, 2024 | 381.01 | 388.15 | 369.80 | 386.87 | 386.87 | 58,782 |
| Sep 10, 2024 | 385.00 | 385.00 | 373.00 | 380.13 | 380.13 | 11,799 |
| Sep 9, 2024 | 378.12 | 386.00 | 377.01 | 381.07 | 381.07 | 4,728 |
| Sep 6, 2024 | 389.74 | 389.74 | 374.30 | 378.34 | 378.34 | 4,853 |
| Sep 5, 2024 | 386.00 | 397.99 | 385.20 | 386.01 | 386.01 | 21,277 |
| Sep 4, 2024 | 397.00 | 397.00 | 384.02 | 385.87 | 385.87 | 37,616 |
| Sep 3, 2024 | 440.00 | 440.00 | 397.01 | 398.30 | 398.30 | 38,870 |
| Sep 2, 2024 | 435.32 | 450.00 | 435.32 | 443.00 | 443.00 | 4,650 |
| Aug 30, 2024 | 408.75 | 436.99 | 408.75 | 432.35 | 432.35 | 64,789 |
| Aug 29, 2024 | 396.00 | 409.74 | 395.00 | 399.55 | 399.55 | 12,240 |
| Aug 28, 2024 | 395.52 | 395.52 | 380.00 | 386.25 | 386.25 | 9,007 |
| Aug 27, 2024 | 391.00 | 402.98 | 389.34 | 397.00 | 397.00 | 18,528 |
| Aug 26, 2024 | 393.67 | 393.67 | 388.00 | 389.23 | 389.23 | 4,785 |
| Aug 23, 2024 | 392.00 | 398.00 | 388.42 | 389.43 | 389.43 | 19,084 |
| Aug 22, 2024 | 416.03 | 416.03 | 390.04 | 391.69 | 391.69 | 39,827 |
| Aug 21, 2024 | 403.59 | 416.04 | 402.99 | 412.01 | 412.01 | 29,834 |
| Aug 20, 2024 | 403.50 | 403.50 | 395.00 | 399.00 | 399.00 | 51,092 |
| Aug 19, 2024 | 390.01 | 405.00 | 390.01 | 401.00 | 401.00 | 13,903 |
| Aug 16, 2024 | 387.00 | 390.00 | 383.00 | 387.55 | 387.55 | 100,061 |
| Aug 15, 2024 | 377.50 | 392.00 | 377.50 | 386.80 | 386.80 | 19,723 |
| Aug 14, 2024 | 389.00 | 389.99 | 373.47 | 374.99 | 374.99 | 10,363 |
| Aug 13, 2024 | 371.85 | 388.98 | 371.85 | 388.54 | 388.54 | 9,212 |
| Aug 12, 2024 | 373.12 | 380.99 | 367.02 | 370.05 | 370.05 | 2,271 |
| Aug 9, 2024 | 385.00 | 385.00 | 367.50 | 375.97 | 375.97 | 12,053 |
| Aug 8, 2024 | 372.71 | 388.00 | 361.05 | 384.99 | 384.99 | 8,435 |
| Aug 7, 2024 | 0.13 Dividend | |||||
| Aug 7, 2024 | 389.00 | 389.00 | 370.00 | 370.86 | 370.86 | 13,674 |
| Aug 6, 2024 | 391.01 | 400.00 | 381.02 | 388.42 | 388.30 | 9,541 |
| Aug 5, 2024 | 407.02 | 407.02 | 380.02 | 388.07 | 387.95 | 49,205 |
| Aug 2, 2024 | 437.82 | 437.82 | 390.00 | 411.40 | 411.27 | 77,044 |
| Aug 1, 2024 | 571.00 | 574.99 | 545.00 | 546.81 | 546.63 | 20,088 |
| Jul 31, 2024 | 562.04 | 578.99 | 562.04 | 572.26 | 572.08 | 3,217 |
| Jul 30, 2024 | 573.08 | 576.00 | 562.01 | 566.00 | 565.82 | 3,739 |
| Jul 29, 2024 | 580.00 | 584.99 | 576.00 | 576.00 | 575.81 | 20,403 |
| Jul 26, 2024 | 568.92 | 582.00 | 568.92 | 575.65 | 575.46 | 12,104 |
| Jul 25, 2024 | 574.00 | 585.99 | 569.64 | 580.07 | 579.88 | 419 |
| Jul 24, 2024 | 596.01 | 596.01 | 583.00 | 586.39 | 586.20 | 3,260 |
| Jul 23, 2024 | 599.95 | 602.98 | 594.07 | 599.01 | 598.82 | 1,727 |
| Jul 22, 2024 | 592.00 | 602.99 | 585.01 | 599.62 | 599.43 | 4,241 |
| Jul 19, 2024 | 625.00 | 625.00 | 590.00 | 596.42 | 596.23 | 40,534 |
| Jul 18, 2024 | 615.88 | 648.99 | 615.88 | 631.16 | 630.96 | 6,440 |
| Jul 17, 2024 | 624.00 | 654.47 | 610.00 | 611.45 | 611.25 | 31,685 |
| Jul 16, 2024 | 608.99 | 608.99 | 599.99 | 605.86 | 605.67 | 2,771 |
| Jul 15, 2024 | 625.00 | 625.00 | 610.01 | 619.99 | 619.79 | 61,750 |
| Jul 12, 2024 | 599.99 | 624.99 | 599.99 | 621.22 | 621.02 | 9,627 |
| Jul 11, 2024 | 623.99 | 623.99 | 591.00 | 599.99 | 599.80 | 5,415 |
| Jul 10, 2024 | 611.00 | 621.82 | 610.00 | 619.94 | 619.74 | 5,958 |
| Jul 9, 2024 | 614.50 | 639.99 | 608.51 | 624.96 | 624.76 | 42,655 |
| Jul 8, 2024 | 594.00 | 612.00 | 593.00 | 610.92 | 610.72 | 22,912 |
| Jul 5, 2024 | 569.20 | 585.00 | 568.02 | 579.67 | 579.48 | 27,459 |
| Jul 4, 2024 | 572.98 | 572.98 | 569.20 | 569.20 | 569.02 | 110 |
| Jul 3, 2024 | 565.01 | 572.98 | 563.00 | 572.98 | 572.80 | 4,557 |
| Jul 2, 2024 | 572.00 | 573.00 | 560.00 | 567.30 | 567.12 | 5,001 |
| Jul 1, 2024 | 562.00 | 569.99 | 562.00 | 567.17 | 566.99 | 2,329 |
| Jun 28, 2024 | 559.60 | 573.99 | 559.60 | 568.29 | 568.11 | 5,304 |
| Jun 27, 2024 | 559.26 | 564.99 | 557.50 | 564.97 | 564.79 | 1,497 |
| Jun 26, 2024 | 553.02 | 559.50 | 553.02 | 559.49 | 559.31 | 4,285 |
| Jun 25, 2024 | 549.50 | 559.99 | 548.60 | 555.00 | 554.82 | 1,350 |
| Jun 24, 2024 | 563.02 | 567.00 | 547.58 | 551.35 | 551.17 | 1,661 |
| Jun 21, 2024 | 560.00 | 574.49 | 560.00 | 566.92 | 566.74 | 3,551 |
| Jun 20, 2024 | 564.00 | 571.99 | 560.00 | 563.00 | 562.82 | 3,687 |
| Jun 19, 2024 | 565.00 | 570.00 | 562.50 | 564.61 | 564.43 | 463 |
| Jun 18, 2024 | 572.00 | 578.00 | 563.50 | 564.90 | 564.72 | 13,132 |
| Jun 17, 2024 | 564.77 | 575.00 | 560.07 | 573.31 | 573.13 | 75,122 |
| Jun 14, 2024 | 564.00 | 567.00 | 558.00 | 560.06 | 559.88 | 31,800 |
| Jun 13, 2024 | 572.00 | 572.00 | 560.00 | 564.11 | 563.93 | 36,195 |
| Jun 12, 2024 | 575.00 | 591.81 | 571.50 | 577.50 | 577.31 | 3,138 |
| Jun 11, 2024 | 566.00 | 575.00 | 562.00 | 571.98 | 571.80 | 3,471 |
| Jun 10, 2024 | 565.00 | 568.96 | 560.04 | 563.14 | 562.96 | 11,019 |
| Jun 7, 2024 | 543.01 | 564.94 | 543.01 | 564.42 | 564.24 | 5,253 |
| Jun 6, 2024 | 536.73 | 549.96 | 530.50 | 544.81 | 544.63 | 22,156 |
| Jun 5, 2024 | 539.66 | 541.99 | 530.00 | 539.43 | 539.26 | 30,755 |
| Jun 4, 2024 | 545.00 | 549.99 | 530.11 | 537.29 | 537.12 | 22,064 |
| Jun 3, 2024 | 530.01 | 540.00 | 527.68 | 535.24 | 535.07 | 7,378 |
| May 31, 2024 | 512.78 | 526.98 | 510.00 | 519.34 | 519.17 | 24,052 |
| May 30, 2024 | 510.01 | 515.96 | 510.01 | 510.23 | 510.07 | 7,928 |
| May 29, 2024 | 517.03 | 517.63 | 510.01 | 510.93 | 510.77 | 5,216 |
| May 28, 2024 | 515.66 | 524.04 | 511.01 | 521.89 | 521.72 | 3,439 |
| May 27, 2024 | 516.00 | 517.00 | 516.00 | 517.00 | 516.83 | 130 |
| May 24, 2024 | 510.96 | 519.99 | 510.96 | 513.00 | 512.83 | 3,826 |
| May 23, 2024 | 516.13 | 516.13 | 500.83 | 503.60 | 503.44 | 10,527 |
| May 22, 2024 | 535.00 | 535.00 | 518.80 | 520.03 | 519.86 | 19,010 |
| May 21, 2024 | 530.00 | 530.00 | 526.00 | 527.18 | 527.01 | 3,093 |
| May 20, 2024 | 531.00 | 537.98 | 528.83 | 530.07 | 529.90 | 1,675 |
| May 17, 2024 | 529.00 | 537.99 | 524.51 | 530.99 | 530.82 | 3,741 |
| May 16, 2024 | 527.00 | 536.00 | 527.00 | 534.99 | 534.82 | 10,413 |
| May 15, 2024 | 524.45 | 524.45 | 516.18 | 519.01 | 518.84 | 1,921 |
| May 14, 2024 | 517.95 | 529.99 | 516.96 | 521.85 | 521.68 | 5,305 |
| May 13, 2024 | 513.50 | 522.80 | 510.01 | 511.30 | 511.14 | 9,718 |
| May 10, 2024 | 508.00 | 512.14 | 502.00 | 503.57 | 503.41 | 2,568 |
| May 9, 2024 | 515.78 | 515.78 | 504.14 | 506.69 | 506.53 | 6,926 |
| May 8, 2024 | 515.78 | 515.78 | 503.00 | 508.65 | 508.49 | 127,086 |
| May 7, 2024 | 523.99 | 529.30 | 518.00 | 519.51 | 519.34 | 3,354 |
| May 6, 2024 | 0.13 Dividend | |||||
| May 6, 2024 | 540.00 | 540.00 | 519.11 | 521.16 | 520.99 | 10,073 |
| May 3, 2024 | 523.50 | 529.89 | 522.00 | 524.55 | 524.26 | 5,335 |
| May 2, 2024 | 525.00 | 528.89 | 510.58 | 516.84 | 516.55 | 7,086 |
| Apr 30, 2024 | 538.97 | 538.97 | 522.22 | 525.18 | 524.89 | 25,216 |
| Apr 29, 2024 | 546.00 | 546.00 | 532.00 | 532.29 | 531.99 | 6,949 |
| Apr 26, 2024 | 580.00 | 580.00 | 525.03 | 545.84 | 545.53 | 16,015 |
| Apr 25, 2024 | 601.00 | 608.00 | 595.01 | 604.28 | 603.94 | 8,353 |
| Apr 24, 2024 | 596.00 | 609.99 | 584.02 | 589.96 | 589.63 | 6,616 |
| Apr 23, 2024 | 593.98 | 593.98 | 582.00 | 582.28 | 581.95 | 2,642 |
| Apr 22, 2024 | 585.01 | 593.99 | 585.00 | 589.01 | 588.68 | 1,303 |
| Apr 19, 2024 | 599.25 | 600.00 | 585.01 | 586.00 | 585.67 | 2,207 |
| Apr 18, 2024 | 605.06 | 614.39 | 595.75 | 599.25 | 598.91 | 7,060 |
| Apr 17, 2024 | 617.02 | 619.99 | 602.04 | 602.05 | 601.71 | 922 |
| Apr 16, 2024 | 608.98 | 620.00 | 608.98 | 619.94 | 619.59 | 1,405 |
| Apr 15, 2024 | 599.00 | 619.19 | 597.01 | 607.91 | 607.57 | 1,756 |
| Apr 12, 2024 | 600.29 | 607.95 | 594.03 | 596.71 | 596.38 | 185,019 |
| Apr 11, 2024 | 613.00 | 622.96 | 612.00 | 617.00 | 616.65 | 166,787 |
| Apr 10, 2024 | 624.50 | 628.99 | 609.02 | 611.00 | 610.66 | 8,504 |
| Apr 9, 2024 | 619.50 | 632.58 | 610.11 | 627.92 | 627.57 | 8,656 |
| Apr 8, 2024 | 636.00 | 636.00 | 620.01 | 621.81 | 621.46 | 12,175 |
| Apr 5, 2024 | 635.60 | 644.99 | 635.60 | 636.63 | 636.27 | 1,627 |
| Apr 4, 2024 | 670.00 | 683.69 | 661.01 | 661.29 | 660.92 | 3,352 |
| Apr 3, 2024 | 685.00 | 690.99 | 667.01 | 669.50 | 669.13 | 8,640 |
| Apr 2, 2024 | 748.00 | 748.00 | 723.00 | 724.53 | 724.12 | 1,056 |
| Apr 1, 2024 | 724.00 | 750.00 | 724.00 | 741.44 | 741.02 | 3,501 |
| Mar 27, 2024 | 704.90 | 725.00 | 704.90 | 722.27 | 721.87 | 4,072 |
| Mar 26, 2024 | 703.99 | 704.89 | 697.90 | 700.00 | 699.61 | 3,518 |
| Mar 25, 2024 | 715.00 | 715.00 | 680.52 | 698.01 | 697.62 | 2,067 |
| Mar 22, 2024 | 712.66 | 717.98 | 708.02 | 714.93 | 714.53 | 7,500 |
| Mar 21, 2024 | 720.00 | 725.50 | 709.00 | 712.66 | 712.26 | 6,657 |
| Mar 20, 2024 | 718.00 | 720.00 | 694.00 | 705.17 | 704.78 | 2,702 |
| Mar 19, 2024 | 723.31 | 723.31 | 700.00 | 705.02 | 704.63 | 1,914 |
| Mar 15, 2024 | 719.98 | 729.56 | 709.63 | 719.72 | 719.32 | 700 |
| Mar 14, 2024 | 718.83 | 720.00 | 712.00 | 719.98 | 719.58 | 441 |
| Mar 13, 2024 | 754.37 | 754.37 | 720.07 | 722.45 | 722.05 | 1,072 |
| Mar 12, 2024 | 759.00 | 761.00 | 753.00 | 758.17 | 757.75 | 3,418 |
| Mar 11, 2024 | 740.27 | 759.97 | 739.01 | 752.10 | 751.68 | 794 |
| Mar 8, 2024 | 778.03 | 778.03 | 740.00 | 740.27 | 739.86 | 17,355 |
| Mar 7, 2024 | 777.00 | 782.00 | 772.96 | 777.89 | 777.45 | 7,128 |
| Mar 6, 2024 | 734.20 | 766.00 | 734.20 | 757.80 | 757.38 | 1,237 |
| Mar 5, 2024 | 759.99 | 759.99 | 724.75 | 731.22 | 730.81 | 9,013 |
| Mar 4, 2024 | 749.00 | 790.00 | 749.00 | 784.99 | 784.55 | 27,410 |
| Mar 1, 2024 | 741.60 | 755.00 | 737.99 | 754.99 | 754.57 | 2,718 |
| Feb 29, 2024 | 719.99 | 735.00 | 719.99 | 734.86 | 734.45 | 10,141 |
| Feb 28, 2024 | 725.00 | 725.00 | 717.70 | 717.78 | 717.38 | 1,728 |
| Feb 27, 2024 | 730.90 | 737.97 | 727.00 | 730.00 | 729.59 | 3,741 |
| Feb 26, 2024 | 738.01 | 741.00 | 734.51 | 737.98 | 737.57 | 1,104 |
| Feb 23, 2024 | 736.26 | 745.00 | 730.01 | 738.00 | 737.59 | 2,182 |
| Feb 22, 2024 | 760.00 | 760.00 | 730.02 | 736.26 | 735.85 | 2,706 |
| Feb 21, 2024 | 750.00 | 750.00 | 736.00 | 739.00 | 738.59 | 675 |
| Feb 20, 2024 | 760.00 | 760.00 | 742.00 | 759.53 | 759.10 | 1,668 |
| Feb 19, 2024 | 745.01 | 745.01 | 744.00 | 744.00 | 743.58 | 24 |
| Feb 16, 2024 | 755.00 | 755.00 | 739.00 | 742.00 | 741.58 | 8,634 |
| Feb 15, 2024 | 756.00 | 770.00 | 755.00 | 755.00 | 754.58 | 13,174 |
| Feb 14, 2024 | 740.02 | 756.91 | 740.02 | 754.80 | 754.38 | 2,361 |
| Feb 13, 2024 | 745.00 | 758.33 | 735.03 | 735.31 | 734.90 | 2,822 |
| Feb 12, 2024 | 743.00 | 769.99 | 743.00 | 751.28 | 750.86 | 6,504 |
| Feb 9, 2024 | 735.00 | 742.38 | 725.91 | 738.89 | 738.48 | 4,179 |
| Feb 8, 2024 | 728.00 | 742.39 | 725.90 | 731.33 | 730.92 | 4,531 |
| Feb 7, 2024 | 730.00 | 734.49 | 722.03 | 730.71 | 730.30 | 8,840 |
| Feb 6, 2024 | 0.13 Dividend | |||||
| Feb 6, 2024 | 731.12 | 731.12 | 718.02 | 727.20 | 726.79 | 1,297 |
| Feb 2, 2024 | 736.33 | 736.33 | 714.00 | 731.12 | 730.59 | 3,334 |
| Feb 1, 2024 | 743.00 | 745.00 | 729.00 | 745.00 | 744.46 | 15,665 |
| Jan 31, 2024 | 730.00 | 749.00 | 725.03 | 745.98 | 745.43 | 11,207 |
| Jan 30, 2024 | 754.00 | 754.00 | 736.52 | 736.62 | 736.08 | 23,852 |
| Jan 29, 2024 | 748.00 | 754.00 | 739.00 | 754.00 | 753.45 | 844 |
| Jan 26, 2024 | 785.00 | 785.00 | 743.02 | 747.92 | 747.37 | 171,909 |
| Jan 25, 2024 | 859.94 | 863.00 | 844.00 | 853.01 | 852.39 | 5,702 |
| Jan 24, 2024 | 839.00 | 852.00 | 835.00 | 847.04 | 846.42 | 2,243 |
| Jan 23, 2024 | 831.00 | 841.00 | 821.50 | 837.46 | 836.85 | 53,356 |
| Jan 22, 2024 | 833.00 | 834.49 | 820.00 | 831.00 | 830.39 | 1,069 |
| Jan 19, 2024 | 797.01 | 833.30 | 797.01 | 827.32 | 826.72 | 478 |
| Jan 18, 2024 | 805.99 | 816.90 | 796.81 | 796.81 | 796.23 | 1,031 |
| Jan 17, 2024 | 800.00 | 800.00 | 790.00 | 796.00 | 795.42 | 2,106 |
| Jan 16, 2024 | 792.02 | 809.00 | 792.02 | 809.00 | 808.41 | 1,675 |
| Jan 15, 2024 | 799.98 | 799.98 | 799.98 | 799.98 | 799.40 | 6 |
Related Tickers
QCOM.MX QUALCOMM Incorporated
3,253.00
0.00%
MU.MX Micron Technology, Inc.
1,969.00
-4.32%
TSMN.MX Taiwan Semiconductor Manufacturing Company Limited
4,175.01
-3.51%
NVDA.MX NVIDIA Corporation
2,742.00
-2.63%
QCOM QUALCOMM Incorporated
156.48
-0.32%
MU Micron Technology, Inc.
95.09
-4.28%
AMD Advanced Micro Devices, Inc.
116.59
+0.47%
NVDA NVIDIA Corporation
132.63
-2.41%
TSM Taiwan Semiconductor Manufacturing Company Limited
201.75
-3.18%