3,149.95
-20.05
(-0.63%)
At close: 2:12:12 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 |
---|---|---|---|---|---|---|
Jan 31, 2025 | 3,151.00 | 3,157.80 | 3,149.60 | 3,149.95 | 3,149.95 | 96 |
Jan 30, 2025 | 3,110.00 | 3,170.00 | 3,110.00 | 3,170.00 | 3,170.00 | 239 |
Jan 29, 2025 | 3,110.00 | 3,121.00 | 3,107.00 | 3,110.00 | 3,110.00 | 511 |
Jan 28, 2025 | 3,110.00 | 3,110.00 | 3,085.00 | 3,095.01 | 3,095.01 | 54 |
Jan 27, 2025 | 3,100.00 | 3,170.00 | 3,099.00 | 3,168.99 | 3,168.99 | 3,252 |
Jan 24, 2025 | 2,978.00 | 2,978.00 | 2,965.11 | 2,969.00 | 2,969.00 | 555 |
Jan 23, 2025 | 2,977.00 | 3,010.00 | 2,977.00 | 2,977.77 | 2,977.77 | 634 |
Jan 22, 2025 | 2,965.00 | 2,971.00 | 2,930.00 | 2,962.24 | 2,962.24 | 1,871 |
Jan 21, 2025 | 3,049.12 | 3,060.00 | 3,045.00 | 3,045.00 | 3,045.00 | 1,290 |
Jan 20, 2025 | 3,070.00 | 3,070.00 | 3,020.00 | 3,020.00 | 3,020.00 | 622 |
Jan 17, 2025 | 3,047.02 | 3,070.00 | 3,047.02 | 3,057.55 | 3,057.55 | 7,055 |
Jan 16, 2025 | 3,001.98 | 3,075.00 | 3,001.98 | 3,070.00 | 3,070.00 | 544 |
Jan 15, 2025 | 2,935.25 | 2,973.50 | 2,935.25 | 2,962.50 | 2,962.50 | 311 |
Jan 14, 2025 | 3,030.00 | 3,030.00 | 2,938.00 | 2,950.00 | 2,950.00 | 2,790 |
Jan 13, 2025 | 2,986.00 | 3,000.00 | 2,986.00 | 2,992.80 | 2,992.80 | 1,391 |
Jan 10, 2025 | 2,930.00 | 2,958.00 | 2,930.00 | 2,955.00 | 2,955.00 | 1,076 |
Jan 9, 2025 | 2,949.99 | 2,949.99 | 2,949.99 | 2,949.99 | 2,949.99 | 52 |
Jan 8, 2025 | 2,900.00 | 2,948.00 | 2,890.00 | 2,900.00 | 2,900.00 | 261 |
Jan 7, 2025 | 3,016.00 | 3,016.00 | 2,938.00 | 2,975.00 | 2,975.00 | 79 |
Jan 6, 2025 | 2,930.00 | 2,930.00 | 2,915.00 | 2,915.00 | 2,915.00 | 366 |
Jan 3, 2025 | 2,965.00 | 2,986.00 | 2,965.00 | 2,975.00 | 2,975.00 | 102 |
Jan 2, 2025 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 9 |
Dec 31, 2024 | 2,988.96 | 3,007.00 | 2,988.96 | 3,007.00 | 3,007.00 | 43 |
Dec 30, 2024 | 2,949.08 | 2,949.08 | 2,947.58 | 2,947.58 | 2,947.58 | 400 |
Dec 27, 2024 | 2,890.01 | 2,978.00 | 2,890.01 | 2,978.00 | 2,978.00 | 272 |
Dec 26, 2024 | 2,944.00 | 2,944.01 | 2,939.10 | 2,939.10 | 2,939.10 | 76 |
Dec 24, 2024 | 2,923.00 | 2,923.00 | 2,923.00 | 2,923.00 | 2,923.00 | 21 |
Dec 23, 2024 | 2,900.00 | 2,930.00 | 2,900.00 | 2,930.00 | 2,930.00 | 205 |
Dec 20, 2024 | 2,902.69 | 2,913.05 | 2,900.00 | 2,900.00 | 2,900.00 | 3,837 |
Dec 19, 2024 | 2,947.00 | 2,961.00 | 2,932.00 | 2,940.00 | 2,940.00 | 427 |
Dec 18, 2024 | 2,960.00 | 2,960.00 | 2,945.00 | 2,947.00 | 2,947.00 | 34,259 |
Dec 17, 2024 | 2,912.00 | 2,953.00 | 2,906.00 | 2,945.00 | 2,945.00 | 1,853 |
Dec 16, 2024 | 2,942.00 | 2,942.00 | 2,900.00 | 2,900.00 | 2,900.00 | 98 |
Dec 13, 2024 | 2,940.00 | 2,957.00 | 2,938.00 | 2,957.00 | 2,957.00 | 180 |
Dec 11, 2024 | 2,955.03 | 2,955.03 | 2,952.00 | 2,952.00 | 2,952.00 | 1,867 |
Dec 10, 2024 | 3,017.01 | 3,022.00 | 3,010.00 | 3,018.00 | 3,018.00 | 1,896 |
Dec 9, 2024 | 3,028.00 | 3,031.00 | 3,028.00 | 3,031.00 | 3,031.00 | 454 |
Dec 6, 2024 | 3,050.00 | 3,050.00 | 3,002.00 | 3,004.00 | 3,004.00 | 1,198 |
Dec 5, 2024 | 3,045.00 | 3,045.00 | 3,013.00 | 3,014.00 | 3,014.00 | 144 |
Dec 4, 2024 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 3,050.00 | 49 |
Dec 3, 2024 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | - |
Dec 2, 2024 | 3,165.00 | 3,165.00 | 3,142.00 | 3,142.00 | 3,142.00 | 2,689 |
Nov 29, 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 1,514 |
Nov 28, 2024 | 3,190.01 | 3,190.01 | 3,190.01 | 3,190.01 | 3,190.01 | - |
Nov 27, 2024 | 3,180.00 | 3,190.01 | 3,180.00 | 3,190.01 | 3,190.01 | 69 |
Nov 26, 2024 | 1.24 Dividend | |||||
Nov 26, 2024 | 3,168.18 | 3,168.18 | 3,168.18 | 3,168.18 | 3,168.18 | - |
Nov 25, 2024 | 3,168.18 | 3,168.18 | 3,168.18 | 3,168.18 | 3,166.94 | - |
Nov 22, 2024 | 3,200.00 | 3,200.00 | 3,168.18 | 3,168.18 | 3,166.94 | 10,122 |
Nov 21, 2024 | 3,164.55 | 3,164.55 | 3,164.55 | 3,164.55 | 3,163.31 | 19 |
Nov 20, 2024 | 3,082.05 | 3,082.05 | 3,070.01 | 3,070.01 | 3,068.81 | 133 |
Nov 19, 2024 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 3,062.80 | 14 |
Nov 15, 2024 | 3,140.87 | 3,140.87 | 3,140.87 | 3,140.87 | 3,139.64 | 3,326 |
Nov 14, 2024 | 3,142.07 | 3,142.07 | 3,115.50 | 3,115.50 | 3,114.28 | 48 |
Nov 13, 2024 | 3,200.00 | 3,200.00 | 3,140.00 | 3,142.07 | 3,140.84 | 452 |
Nov 12, 2024 | 3,165.00 | 3,165.00 | 3,143.00 | 3,150.00 | 3,148.77 | 117 |
Nov 11, 2024 | 3,219.00 | 3,229.99 | 3,165.99 | 3,165.99 | 3,164.75 | 144 |
Nov 8, 2024 | 3,090.00 | 3,125.50 | 3,090.00 | 3,125.50 | 3,124.28 | 20 |
Nov 7, 2024 | 3,124.70 | 3,124.70 | 3,103.00 | 3,103.95 | 3,102.74 | 1,505 |
Nov 6, 2024 | 3,206.28 | 3,206.28 | 3,199.98 | 3,200.00 | 3,198.75 | 148 |
Nov 5, 2024 | 3,154.50 | 3,197.00 | 3,154.50 | 3,186.00 | 3,184.75 | 255 |
Nov 4, 2024 | 3,220.41 | 3,220.41 | 3,220.41 | 3,220.41 | 3,219.15 | - |
Nov 1, 2024 | 3,220.41 | 3,220.41 | 3,220.41 | 3,220.41 | 3,219.15 | 4,803 |
Oct 31, 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,208.74 | 24 |
Oct 30, 2024 | 3,245.00 | 3,245.00 | 3,225.01 | 3,225.01 | 3,223.75 | 167 |
Oct 29, 2024 | 3,238.00 | 3,238.00 | 3,225.00 | 3,225.00 | 3,223.74 | 30 |
Oct 28, 2024 | 3,232.00 | 3,267.98 | 3,232.00 | 3,267.98 | 3,266.70 | 154 |
Oct 25, 2024 | 3,241.00 | 3,241.00 | 3,180.00 | 3,206.78 | 3,205.52 | 146 |
Oct 24, 2024 | 3,156.02 | 3,156.02 | 3,156.02 | 3,156.02 | 3,154.78 | 20 |
Oct 23, 2024 | 3,260.95 | 3,260.95 | 3,260.95 | 3,260.95 | 3,259.67 | - |
Oct 22, 2024 | 3,233.00 | 3,260.95 | 3,232.00 | 3,260.95 | 3,259.67 | 50 |
Oct 21, 2024 | 3,261.69 | 3,261.69 | 3,261.69 | 3,261.69 | 3,260.41 | 14 |
Oct 18, 2024 | 3,234.00 | 3,261.69 | 3,234.00 | 3,261.69 | 3,260.41 | 56 |
Oct 17, 2024 | 3,281.50 | 3,281.50 | 3,281.50 | 3,281.50 | 3,280.22 | 79 |
Oct 16, 2024 | 3,259.00 | 3,268.00 | 3,259.00 | 3,260.00 | 3,258.72 | 381 |
Oct 15, 2024 | 3,247.00 | 3,247.00 | 3,208.50 | 3,208.50 | 3,207.24 | 9,469 |
Oct 14, 2024 | 3,116.10 | 3,161.63 | 3,116.10 | 3,138.08 | 3,136.85 | 158 |
Oct 11, 2024 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 3,131.77 | - |
Oct 10, 2024 | 3,080.00 | 3,140.00 | 3,080.00 | 3,133.00 | 3,131.77 | 39 |
Oct 9, 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,078.79 | - |
Oct 8, 2024 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,078.79 | - |
Oct 7, 2024 | 3,100.00 | 3,100.00 | 3,080.00 | 3,080.00 | 3,078.79 | 25 |
Oct 4, 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,148.77 | - |
Oct 3, 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,148.77 | - |
Oct 2, 2024 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,148.77 | 6 |
Sep 30, 2024 | 3,158.81 | 3,158.81 | 3,100.01 | 3,150.00 | 3,148.77 | 37 |
Sep 27, 2024 | 3,172.00 | 3,205.92 | 3,172.00 | 3,202.50 | 3,201.25 | 1,954 |
Sep 26, 2024 | 3,125.01 | 3,172.00 | 3,125.01 | 3,172.00 | 3,170.76 | 128 |
Sep 25, 2024 | 3,150.00 | 3,151.00 | 3,147.50 | 3,151.00 | 3,149.77 | 473 |
Sep 24, 2024 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 3,155.76 | - |
Sep 23, 2024 | 3,200.00 | 3,200.00 | 3,157.00 | 3,157.00 | 3,155.76 | 227 |
Sep 20, 2024 | 3,193.00 | 3,193.00 | 3,192.99 | 3,192.99 | 3,191.74 | 20 |
Sep 19, 2024 | 3,190.00 | 3,196.01 | 3,190.00 | 3,196.01 | 3,194.76 | 25 |
Sep 18, 2024 | 3,200.00 | 3,206.08 | 3,200.00 | 3,206.08 | 3,204.83 | 410 |
Sep 17, 2024 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 3,196.75 | 80 |
Sep 13, 2024 | 3,179.00 | 3,179.00 | 3,160.02 | 3,160.02 | 3,158.78 | 58 |
Sep 12, 2024 | 3,180.01 | 3,209.00 | 3,180.01 | 3,201.85 | 3,200.60 | 2,281 |
Sep 11, 2024 | 3,332.98 | 3,332.98 | 3,270.00 | 3,277.15 | 3,275.87 | 184 |
Sep 10, 2024 | 3,369.00 | 3,369.00 | 3,330.01 | 3,330.01 | 3,328.71 | 52 |
Sep 9, 2024 | 3,305.00 | 3,317.00 | 3,297.00 | 3,315.13 | 3,313.83 | 742 |
Sep 6, 2024 | 3,305.00 | 3,305.00 | 3,295.00 | 3,295.00 | 3,293.71 | 223 |
Sep 5, 2024 | 3,315.50 | 3,315.50 | 3,315.50 | 3,315.50 | 3,314.20 | 71 |
Sep 4, 2024 | 3,342.34 | 3,342.34 | 3,305.00 | 3,328.00 | 3,326.70 | 590 |
Sep 3, 2024 | 3,285.00 | 3,330.00 | 3,285.00 | 3,330.00 | 3,328.70 | 769 |
Sep 2, 2024 | 3,244.99 | 3,244.99 | 3,244.99 | 3,244.99 | 3,243.72 | 10 |
Aug 30, 2024 | 3,239.00 | 3,245.00 | 3,239.00 | 3,245.00 | 3,243.73 | 21 |
Aug 29, 2024 | 3,261.00 | 3,261.00 | 3,248.01 | 3,248.01 | 3,246.74 | 822 |
Aug 28, 2024 | 3,210.00 | 3,230.00 | 3,210.00 | 3,223.00 | 3,221.74 | 202 |
Aug 27, 2024 | 1.24 Dividend | |||||
Aug 27, 2024 | 3,195.00 | 3,210.00 | 3,195.00 | 3,210.00 | 3,208.74 | 206 |
Aug 26, 2024 | 3,158.95 | 3,200.90 | 3,158.95 | 3,200.90 | 3,198.41 | 297 |
Aug 23, 2024 | 3,100.08 | 3,101.80 | 3,060.02 | 3,079.80 | 3,077.40 | 895 |
Aug 22, 2024 | 3,150.00 | 3,150.00 | 3,139.90 | 3,150.00 | 3,147.55 | 1,144 |
Aug 21, 2024 | 3,070.19 | 3,147.99 | 3,070.19 | 3,111.00 | 3,108.58 | 1,015 |
Aug 20, 2024 | 3,045.80 | 3,045.80 | 3,045.80 | 3,045.80 | 3,043.43 | 552 |
Aug 19, 2024 | 2,995.23 | 2,995.23 | 2,984.00 | 2,984.00 | 2,981.68 | 48 |
Aug 16, 2024 | 2,970.56 | 2,970.56 | 2,970.56 | 2,970.56 | 2,968.25 | 12 |
Aug 15, 2024 | 2,960.00 | 2,968.00 | 2,950.00 | 2,968.00 | 2,965.69 | 692 |
Aug 14, 2024 | 3,005.00 | 3,005.00 | 2,994.87 | 2,995.00 | 2,992.67 | 674 |
Aug 13, 2024 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 3,002.66 | 273 |
Aug 12, 2024 | 3,040.99 | 3,079.98 | 3,040.99 | 3,061.01 | 3,058.63 | 31 |
Aug 9, 2024 | 3,028.00 | 3,034.99 | 3,028.00 | 3,034.99 | 3,032.63 | 113 |
Aug 8, 2024 | 3,056.00 | 3,056.00 | 3,055.00 | 3,055.00 | 3,052.62 | 65 |
Aug 7, 2024 | 3,074.00 | 3,080.12 | 3,056.00 | 3,056.00 | 3,053.62 | 815 |
Aug 6, 2024 | 3,102.67 | 3,121.90 | 3,087.00 | 3,121.90 | 3,119.47 | 8,181 |
Aug 5, 2024 | 3,129.00 | 3,153.00 | 3,112.00 | 3,137.00 | 3,134.56 | 469 |
Aug 2, 2024 | 3,130.00 | 3,131.00 | 3,090.55 | 3,129.00 | 3,126.56 | 772 |
Aug 1, 2024 | 2,979.99 | 3,010.00 | 2,965.00 | 3,010.00 | 3,007.66 | 7,557 |
Jul 31, 2024 | 2,975.02 | 2,976.30 | 2,935.01 | 2,950.46 | 2,948.16 | 563 |
Jul 30, 2024 | 2,992.98 | 3,028.94 | 2,992.98 | 3,028.94 | 3,026.58 | 123 |
Jul 29, 2024 | 2,979.98 | 2,980.00 | 2,945.00 | 2,961.00 | 2,958.69 | 157 |
Jul 26, 2024 | 2,945.00 | 2,970.00 | 2,945.00 | 2,968.00 | 2,965.69 | 711 |
Jul 25, 2024 | 2,861.00 | 2,945.30 | 2,861.00 | 2,945.30 | 2,943.01 | 215 |
Jul 24, 2024 | 2,779.00 | 2,861.00 | 2,779.00 | 2,861.00 | 2,858.77 | 530 |
Jul 23, 2024 | 2,748.00 | 2,766.01 | 2,730.01 | 2,762.63 | 2,760.48 | 290 |
Jul 22, 2024 | 2,783.96 | 2,783.96 | 2,738.01 | 2,755.00 | 2,752.85 | 73 |
Jul 19, 2024 | 2,785.99 | 2,814.99 | 2,713.51 | 2,814.99 | 2,812.80 | 2,937 |
Jul 18, 2024 | 2,794.98 | 2,814.99 | 2,790.00 | 2,814.99 | 2,812.80 | 139 |
Jul 17, 2024 | 2,700.00 | 2,794.99 | 2,700.00 | 2,772.49 | 2,770.33 | 943 |
Jul 16, 2024 | 2,662.80 | 2,662.80 | 2,658.00 | 2,658.00 | 2,655.93 | 217 |
Jul 15, 2024 | 2,648.51 | 2,665.49 | 2,648.50 | 2,658.41 | 2,656.34 | 183 |
Jul 12, 2024 | 2,649.00 | 2,655.00 | 2,643.00 | 2,648.50 | 2,646.44 | 790 |
Jul 11, 2024 | 2,666.50 | 2,675.00 | 2,650.01 | 2,675.00 | 2,672.92 | 220 |
Jul 10, 2024 | 2,649.00 | 2,649.00 | 2,649.00 | 2,649.00 | 2,646.94 | 125 |
Jul 9, 2024 | 2,621.00 | 2,621.00 | 2,620.00 | 2,620.00 | 2,617.96 | 159 |
Jul 8, 2024 | 2,580.02 | 2,671.18 | 2,580.02 | 2,625.39 | 2,623.35 | 2,551 |
Jul 5, 2024 | 2,635.52 | 2,645.00 | 2,635.52 | 2,645.00 | 2,642.94 | 992 |
Jul 4, 2024 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | 2,628.95 | - |
Jul 3, 2024 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | 2,628.95 | 1,776 |
Jul 2, 2024 | 2,700.00 | 2,700.00 | 2,658.59 | 2,658.59 | 2,656.52 | 31 |
Jul 1, 2024 | 2,720.00 | 2,721.00 | 2,700.00 | 2,700.00 | 2,697.90 | 5,532 |
Jun 28, 2024 | 2,676.73 | 2,686.00 | 2,676.73 | 2,681.70 | 2,679.61 | 529 |
Jun 27, 2024 | 2,690.96 | 2,690.96 | 2,672.01 | 2,680.00 | 2,677.91 | 316 |
Jun 26, 2024 | 2,667.00 | 2,692.40 | 2,667.00 | 2,692.40 | 2,690.30 | 513 |
Jun 25, 2024 | 2,680.00 | 2,680.00 | 2,668.85 | 2,668.85 | 2,666.77 | 791 |
Jun 24, 2024 | 2,681.00 | 2,681.00 | 2,671.00 | 2,671.00 | 2,668.92 | 179 |
Jun 21, 2024 | 2,691.02 | 2,703.10 | 2,691.02 | 2,702.99 | 2,700.89 | 3,545 |
Jun 20, 2024 | 2,697.00 | 2,697.00 | 2,676.10 | 2,691.05 | 2,688.95 | 6,181 |
Jun 19, 2024 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 2,673.92 | - |
Jun 18, 2024 | 2,690.16 | 2,690.16 | 2,676.00 | 2,676.00 | 2,673.92 | 388 |
Jun 17, 2024 | 2,729.99 | 2,729.99 | 2,697.00 | 2,702.00 | 2,699.90 | 11,313 |
Jun 14, 2024 | 2,678.01 | 2,683.87 | 2,675.00 | 2,675.00 | 2,672.92 | 15,064 |
Jun 13, 2024 | 2,703.00 | 2,703.00 | 2,678.00 | 2,678.00 | 2,675.92 | 7,034 |
Jun 12, 2024 | 2,704.00 | 2,778.97 | 2,704.00 | 2,725.00 | 2,722.88 | 628 |
Jun 11, 2024 | 2,702.00 | 2,704.00 | 2,640.42 | 2,704.00 | 2,701.89 | 98 |
Jun 10, 2024 | 2,708.98 | 2,730.00 | 2,685.00 | 2,704.99 | 2,702.88 | 203 |
Jun 7, 2024 | 2,681.00 | 2,712.00 | 2,681.00 | 2,709.00 | 2,706.89 | 2,427 |
Jun 6, 2024 | 2,555.00 | 2,620.00 | 2,555.00 | 2,620.00 | 2,617.96 | 486 |
Jun 5, 2024 | 2,570.00 | 2,589.98 | 2,562.00 | 2,562.00 | 2,560.01 | 2,785 |
Jun 4, 2024 | 2,619.10 | 2,640.00 | 2,619.10 | 2,627.29 | 2,625.24 | 259 |
Jun 3, 2024 | 2,600.00 | 2,617.99 | 2,590.00 | 2,617.99 | 2,615.95 | 2,472 |
May 31, 2024 | 2,465.00 | 2,513.99 | 2,465.00 | 2,490.00 | 2,488.06 | 1,067 |
May 30, 2024 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 2,453.09 | 9 |
May 29, 2024 | 2,448.00 | 2,448.99 | 2,445.00 | 2,445.00 | 2,443.10 | 259 |
May 28, 2024 | 2,465.00 | 2,484.97 | 2,418.00 | 2,438.56 | 2,436.66 | 430 |
May 27, 2024 | 2,475.35 | 2,475.35 | 2,475.35 | 2,475.35 | 2,473.42 | - |
May 24, 2024 | 2,513.99 | 2,513.99 | 2,453.00 | 2,475.35 | 2,473.42 | 7,014 |
May 23, 2024 | 2,525.00 | 2,525.00 | 2,511.00 | 2,513.99 | 2,512.03 | 2,092 |
May 22, 2024 | 2,529.98 | 2,560.75 | 2,529.98 | 2,551.00 | 2,549.01 | 1,795 |
May 21, 2024 | 2,508.00 | 2,515.00 | 2,508.00 | 2,515.00 | 2,513.04 | 713 |
May 20, 2024 | 1.24 Dividend | |||||
May 20, 2024 | 2,522.30 | 2,522.40 | 2,511.00 | 2,511.41 | 2,509.45 | 31 |
May 17, 2024 | 2,559.71 | 2,560.00 | 2,550.00 | 2,560.00 | 2,556.77 | 245 |
May 16, 2024 | 2,565.00 | 2,590.99 | 2,555.46 | 2,568.00 | 2,564.76 | 625 |
May 15, 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,542.79 | 36 |
May 14, 2024 | 2,550.00 | 2,550.00 | 2,545.00 | 2,549.00 | 2,545.78 | 2,987 |
May 13, 2024 | 2,523.30 | 2,593.99 | 2,523.30 | 2,593.99 | 2,590.72 | 6,153 |
May 10, 2024 | 2,512.00 | 2,516.99 | 2,501.01 | 2,516.99 | 2,513.81 | 134 |
May 9, 2024 | 2,521.00 | 2,528.00 | 2,517.00 | 2,517.00 | 2,513.82 | 74 |
May 8, 2024 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 2,512.82 | - |
May 7, 2024 | 2,517.00 | 2,518.00 | 2,516.00 | 2,516.00 | 2,512.82 | 613 |
May 6, 2024 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 2,504.83 | 62 |
May 3, 2024 | 2,545.00 | 2,545.00 | 2,540.00 | 2,540.00 | 2,536.79 | 42 |
May 2, 2024 | 2,548.00 | 2,548.00 | 2,531.00 | 2,540.00 | 2,536.79 | 1,879 |
Apr 30, 2024 | 2,486.00 | 2,540.00 | 2,478.00 | 2,485.00 | 2,481.86 | 355 |
Apr 29, 2024 | 2,511.08 | 2,511.08 | 2,485.48 | 2,485.48 | 2,482.34 | 117 |
Apr 26, 2024 | 2,513.00 | 2,513.00 | 2,505.40 | 2,508.00 | 2,504.83 | 4,488 |
Apr 25, 2024 | 2,528.50 | 2,528.50 | 2,525.50 | 2,527.50 | 2,524.31 | 60 |
Apr 24, 2024 | 2,545.01 | 2,545.01 | 2,532.70 | 2,534.00 | 2,530.80 | 782 |
Apr 23, 2024 | 2,545.01 | 2,545.01 | 2,545.01 | 2,545.01 | 2,541.80 | 10,039 |
Apr 22, 2024 | 2,559.80 | 2,568.00 | 2,553.00 | 2,558.00 | 2,554.77 | 706 |
Apr 19, 2024 | 2,525.00 | 2,530.00 | 2,525.00 | 2,530.00 | 2,526.81 | 757 |
Apr 18, 2024 | 2,475.00 | 2,479.00 | 2,472.00 | 2,477.90 | 2,474.77 | 5,977 |
Apr 17, 2024 | 2,443.01 | 2,451.00 | 2,443.01 | 2,446.48 | 2,443.39 | 74 |
Apr 16, 2024 | 2,479.99 | 2,479.99 | 2,468.00 | 2,471.50 | 2,468.38 | 195 |
Apr 15, 2024 | 2,477.02 | 2,479.00 | 2,477.02 | 2,479.00 | 2,475.87 | 25 |
Apr 12, 2024 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,450.90 | - |
Apr 11, 2024 | 2,500.00 | 2,500.00 | 2,454.00 | 2,454.00 | 2,450.90 | 5,862 |
Apr 10, 2024 | 2,499.70 | 2,499.70 | 2,499.70 | 2,499.70 | 2,496.54 | - |
Apr 9, 2024 | 2,501.08 | 2,501.08 | 2,499.70 | 2,499.70 | 2,496.54 | 567 |
Apr 8, 2024 | 2,512.00 | 2,512.00 | 2,478.00 | 2,483.77 | 2,480.63 | 296 |
Apr 5, 2024 | 2,512.00 | 2,512.50 | 2,512.00 | 2,512.00 | 2,508.83 | 20,550 |
Apr 4, 2024 | 2,551.69 | 2,551.69 | 2,535.00 | 2,535.00 | 2,531.80 | 19 |
Apr 3, 2024 | 2,585.00 | 2,585.00 | 2,558.00 | 2,558.00 | 2,554.77 | 89 |
Apr 2, 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,596.72 | 1,815 |
Apr 1, 2024 | 2,625.00 | 2,625.00 | 2,624.62 | 2,624.62 | 2,621.31 | 101 |
Mar 27, 2024 | 2,593.50 | 2,619.97 | 2,593.50 | 2,606.85 | 2,603.56 | 263 |
Mar 26, 2024 | 2,619.98 | 2,619.98 | 2,619.98 | 2,619.98 | 2,616.67 | 16 |
Mar 25, 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,589.73 | 5 |
Mar 22, 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,601.71 | 15 |
Mar 21, 2024 | 2,622.50 | 2,660.99 | 2,622.50 | 2,660.99 | 2,657.63 | 1,352 |
Mar 20, 2024 | 2,631.00 | 2,631.00 | 2,602.00 | 2,602.00 | 2,598.71 | 55 |
Mar 19, 2024 | 2,634.00 | 2,634.00 | 2,630.00 | 2,631.00 | 2,627.68 | 1,394 |
Mar 15, 2024 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 2,687.97 | - |
Mar 14, 2024 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 2,687.97 | - |
Mar 13, 2024 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 2,687.97 | 43 |
Mar 12, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,702.78 | - |
Mar 11, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,702.78 | - |
Mar 8, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,702.78 | - |
Mar 7, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,702.78 | - |
Mar 6, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,702.78 | - |
Mar 5, 2024 | 2,698.02 | 2,706.20 | 2,698.02 | 2,706.20 | 2,702.78 | 34 |
Mar 4, 2024 | 2,747.30 | 2,747.30 | 2,747.30 | 2,747.30 | 2,743.83 | 20 |
Mar 1, 2024 | 2,739.91 | 2,761.67 | 2,739.91 | 2,739.91 | 2,736.45 | 38,751 |
Feb 29, 2024 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 2,752.52 | - |
Feb 28, 2024 | 2,750.00 | 2,757.00 | 2,744.80 | 2,756.00 | 2,752.52 | 614 |
Feb 27, 2024 | 2,727.00 | 2,743.00 | 2,727.00 | 2,743.00 | 2,739.54 | 1,067 |
Feb 26, 2024 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | 2,723.58 | - |
Feb 23, 2024 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | 2,723.58 | - |
Feb 22, 2024 | 2,705.00 | 2,727.02 | 2,705.00 | 2,727.02 | 2,723.58 | 127 |
Feb 21, 2024 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,691.60 | 35 |
Feb 20, 2024 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,671.62 | - |
Feb 19, 2024 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,671.62 | - |
Feb 16, 2024 | 1.19 Dividend | |||||
Feb 16, 2024 | 2,676.00 | 2,676.00 | 2,675.00 | 2,675.00 | 2,671.62 | 258 |
Feb 15, 2024 | 2,689.00 | 2,689.00 | 2,689.00 | 2,689.00 | 2,684.42 | 11 |
Feb 14, 2024 | 2,670.00 | 2,670.00 | 2,655.00 | 2,655.00 | 2,650.47 | 305 |
Feb 13, 2024 | 2,695.00 | 2,700.00 | 2,687.35 | 2,687.35 | 2,682.77 | 98 |
Feb 12, 2024 | 2,682.00 | 2,698.00 | 2,682.00 | 2,698.00 | 2,693.40 | 77 |
Feb 9, 2024 | 2,685.00 | 2,685.00 | 2,674.00 | 2,674.00 | 2,669.44 | 286 |
Feb 8, 2024 | 2,666.00 | 2,679.00 | 2,662.00 | 2,679.00 | 2,674.43 | 358 |
Feb 7, 2024 | 2,715.00 | 2,777.79 | 2,690.01 | 2,690.01 | 2,685.42 | 2,096 |
Feb 6, 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,687.41 | - |
Feb 2, 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,687.41 | 87 |
Feb 1, 2024 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,718.36 | - |
Jan 31, 2024 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,718.36 | - |