3,253.00
+26.00
+(0.81%)
At close: January 10 at 9:33:48 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 10, 2025 | 3,247.00 | 3,253.00 | 3,232.00 | 3,253.00 | 3,253.00 | 6,807 |
| Jan 9, 2025 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 9 |
| Jan 8, 2025 | 3,271.00 | 3,271.00 | 3,225.00 | 3,225.00 | 3,225.00 | 1,049 |
| Jan 7, 2025 | 3,270.50 | 3,287.00 | 3,264.31 | 3,270.55 | 3,270.55 | 2,502 |
| Jan 6, 2025 | 3,300.00 | 3,335.99 | 3,250.00 | 3,258.00 | 3,258.00 | 659 |
| Jan 3, 2025 | 3,261.00 | 3,274.99 | 3,261.00 | 3,262.00 | 3,262.00 | 84 |
| Jan 2, 2025 | 3,190.00 | 3,190.00 | 3,156.20 | 3,156.20 | 3,156.20 | 53 |
| Dec 31, 2024 | 3,208.62 | 3,208.62 | 3,208.62 | 3,208.62 | 3,208.62 | 1,628 |
| Dec 30, 2024 | 3,180.01 | 3,202.12 | 3,180.01 | 3,201.99 | 3,201.99 | 920 |
| Dec 27, 2024 | 3,205.00 | 3,207.36 | 3,162.00 | 3,194.00 | 3,194.00 | 4,054 |
| Dec 26, 2024 | 3,181.02 | 3,215.00 | 3,181.02 | 3,207.00 | 3,207.00 | 3,983 |
| Dec 24, 2024 | 3,193.00 | 3,210.00 | 3,193.00 | 3,201.00 | 3,201.00 | 165 |
| Dec 23, 2024 | 3,138.00 | 3,195.00 | 3,138.00 | 3,195.00 | 3,195.00 | 181 |
| Dec 20, 2024 | 3,032.00 | 3,094.00 | 3,032.00 | 3,055.00 | 3,055.00 | 987 |
| Dec 19, 2024 | 3,155.00 | 3,155.00 | 3,055.00 | 3,055.00 | 3,055.00 | 641 |
| Dec 18, 2024 | 3,188.00 | 3,237.00 | 3,126.00 | 3,146.49 | 3,146.49 | 725 |
| Dec 17, 2024 | 3,250.19 | 3,250.19 | 3,182.00 | 3,190.00 | 3,190.00 | 39,899 |
| Dec 16, 2024 | 3,130.50 | 3,175.00 | 3,125.02 | 3,175.00 | 3,175.00 | 404 |
| Dec 13, 2024 | 3,200.00 | 3,200.00 | 3,170.00 | 3,171.00 | 3,171.00 | 182 |
| Dec 11, 2024 | 3,190.10 | 3,220.00 | 3,190.10 | 3,220.00 | 3,220.00 | 3,289 |
| Dec 10, 2024 | 3,210.00 | 3,210.00 | 3,150.00 | 3,158.00 | 3,158.00 | 89 |
| Dec 9, 2024 | 3,250.00 | 3,265.00 | 3,242.70 | 3,256.50 | 3,256.50 | 125 |
| Dec 6, 2024 | 3,209.00 | 3,219.99 | 3,208.00 | 3,208.00 | 3,208.00 | 1,828 |
| Dec 5, 2024 | 0.85 Dividend | |||||
| Dec 5, 2024 | 3,290.00 | 3,290.00 | 3,245.00 | 3,245.00 | 3,245.00 | 7,187 |
| Dec 4, 2024 | 3,330.00 | 3,330.00 | 3,295.31 | 3,310.00 | 3,309.15 | 2,935 |
| Dec 3, 2024 | 3,314.97 | 3,327.80 | 3,299.99 | 3,299.99 | 3,299.14 | 311 |
| Dec 2, 2024 | 3,272.60 | 3,320.00 | 3,272.60 | 3,313.30 | 3,312.45 | 2,648 |
| Nov 29, 2024 | 3,252.30 | 3,272.60 | 3,252.30 | 3,272.60 | 3,271.76 | 101 |
| Nov 28, 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,209.18 | - |
| Nov 27, 2024 | 3,248.00 | 3,248.00 | 3,180.00 | 3,210.00 | 3,209.18 | 2,005 |
| Nov 26, 2024 | 3,250.00 | 3,310.00 | 3,250.00 | 3,255.01 | 3,254.17 | 580 |
| Nov 25, 2024 | 3,184.50 | 3,227.00 | 3,184.50 | 3,220.48 | 3,219.65 | 255 |
| Nov 22, 2024 | 3,185.00 | 3,190.00 | 3,159.00 | 3,184.50 | 3,183.68 | 1,306 |
| Nov 21, 2024 | 3,179.00 | 3,198.00 | 3,130.00 | 3,175.00 | 3,174.18 | 13,675 |
| Nov 20, 2024 | 3,341.26 | 3,341.26 | 3,121.00 | 3,135.00 | 3,134.20 | 1,117 |
| Nov 19, 2024 | 3,300.00 | 3,333.87 | 3,288.75 | 3,309.00 | 3,308.15 | 5,671 |
| Nov 15, 2024 | 3,325.01 | 3,345.00 | 3,310.81 | 3,339.99 | 3,339.13 | 1,945 |
| Nov 14, 2024 | 3,344.56 | 3,376.00 | 3,344.56 | 3,350.00 | 3,349.14 | 3,178 |
| Nov 13, 2024 | 3,340.00 | 3,340.00 | 3,300.00 | 3,310.80 | 3,309.95 | 9,603 |
| Nov 12, 2024 | 3,400.00 | 3,403.00 | 3,350.00 | 3,370.00 | 3,369.13 | 450 |
| Nov 11, 2024 | 3,430.00 | 3,435.00 | 3,400.60 | 3,427.05 | 3,426.17 | 5,847 |
| Nov 8, 2024 | 3,418.30 | 3,474.99 | 3,416.00 | 3,470.00 | 3,469.11 | 1,069 |
| Nov 7, 2024 | 3,600.00 | 3,600.00 | 3,400.00 | 3,435.48 | 3,434.60 | 43,198 |
| Nov 6, 2024 | 3,380.00 | 3,520.00 | 3,380.00 | 3,482.73 | 3,481.84 | 3,142 |
| Nov 5, 2024 | 3,380.00 | 3,380.00 | 3,314.02 | 3,320.00 | 3,319.15 | 178 |
| Nov 4, 2024 | 3,341.73 | 3,345.00 | 3,341.73 | 3,345.00 | 3,344.14 | 445 |
| Nov 1, 2024 | 3,315.00 | 3,351.00 | 3,300.00 | 3,341.73 | 3,340.87 | 7,013 |
| Oct 31, 2024 | 3,385.00 | 3,385.00 | 3,250.00 | 3,269.94 | 3,269.10 | 1,434 |
| Oct 30, 2024 | 3,450.00 | 3,473.00 | 3,385.00 | 3,397.47 | 3,396.60 | 4,784 |
| Oct 29, 2024 | 3,462.00 | 3,539.04 | 3,462.00 | 3,538.83 | 3,537.92 | 3,373 |
| Oct 28, 2024 | 3,400.00 | 3,465.20 | 3,400.00 | 3,452.00 | 3,451.11 | 443 |
| Oct 25, 2024 | 3,413.00 | 3,454.98 | 3,359.05 | 3,398.53 | 3,397.66 | 658 |
| Oct 24, 2024 | 3,358.99 | 3,358.99 | 3,358.99 | 3,358.99 | 3,358.13 | 15 |
| Oct 23, 2024 | 3,388.54 | 3,388.54 | 3,270.00 | 3,290.01 | 3,289.17 | 2,399 |
| Oct 22, 2024 | 3,360.00 | 3,534.99 | 3,360.00 | 3,534.59 | 3,533.68 | 544 |
| Oct 21, 2024 | 3,385.00 | 3,385.00 | 3,380.00 | 3,380.00 | 3,379.13 | 2,736 |
| Oct 18, 2024 | 3,370.00 | 3,395.00 | 3,370.00 | 3,385.00 | 3,384.13 | 99 |
| Oct 17, 2024 | 3,514.92 | 3,514.92 | 3,403.00 | 3,403.00 | 3,402.13 | 2,013 |
| Oct 16, 2024 | 3,459.51 | 3,459.51 | 3,396.00 | 3,416.75 | 3,415.87 | 3,146 |
| Oct 15, 2024 | 3,470.00 | 3,496.00 | 3,422.41 | 3,459.50 | 3,458.61 | 344 |
| Oct 14, 2024 | 3,320.00 | 3,462.30 | 3,319.00 | 3,455.39 | 3,454.50 | 2,265 |
| Oct 11, 2024 | 3,250.00 | 3,300.01 | 3,250.00 | 3,273.00 | 3,272.16 | 3,139 |
| Oct 10, 2024 | 3,206.52 | 3,276.00 | 3,206.51 | 3,275.98 | 3,275.14 | 731 |
| Oct 9, 2024 | 3,199.00 | 3,302.37 | 3,199.00 | 3,302.37 | 3,301.52 | 4,777 |
| Oct 8, 2024 | 3,210.00 | 3,210.00 | 3,208.00 | 3,208.00 | 3,207.18 | 162 |
| Oct 7, 2024 | 3,298.98 | 3,298.98 | 3,200.00 | 3,200.00 | 3,199.18 | 3,194 |
| Oct 4, 2024 | 3,265.01 | 3,265.01 | 3,230.00 | 3,230.00 | 3,229.17 | 49 |
| Oct 3, 2024 | 3,279.78 | 3,279.78 | 3,230.91 | 3,265.00 | 3,264.16 | 113 |
| Oct 2, 2024 | 3,243.00 | 3,299.99 | 3,243.00 | 3,272.26 | 3,271.42 | 1,881 |
| Sep 30, 2024 | 3,340.00 | 3,340.00 | 3,269.61 | 3,318.89 | 3,318.04 | 3,141 |
| Sep 27, 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,349.14 | 106 |
| Sep 26, 2024 | 3,385.00 | 3,405.00 | 3,283.50 | 3,405.00 | 3,404.13 | 2,562 |
| Sep 25, 2024 | 3,241.00 | 3,293.00 | 3,241.00 | 3,293.00 | 3,292.15 | 3,178 |
| Sep 24, 2024 | 3,270.00 | 3,279.99 | 3,220.00 | 3,220.00 | 3,219.17 | 1,378 |
| Sep 23, 2024 | 3,250.00 | 3,250.00 | 3,205.01 | 3,220.04 | 3,219.21 | 1,918 |
| Sep 20, 2024 | 3,328.00 | 3,328.00 | 3,200.00 | 3,275.00 | 3,274.16 | 4,023 |
| Sep 19, 2024 | 3,360.00 | 3,406.60 | 3,302.01 | 3,361.07 | 3,360.21 | 22,461 |
| Sep 18, 2024 | 3,290.00 | 3,293.00 | 3,290.00 | 3,293.00 | 3,292.15 | 294 |
| Sep 17, 2024 | 3,228.00 | 3,276.79 | 3,200.00 | 3,276.79 | 3,275.95 | 284 |
| Sep 13, 2024 | 3,226.50 | 3,229.54 | 3,224.00 | 3,224.00 | 3,223.17 | 167 |
| Sep 12, 2024 | 3,260.00 | 3,273.58 | 3,194.42 | 3,200.00 | 3,199.18 | 1,091 |
| Sep 11, 2024 | 3,167.50 | 3,167.50 | 3,167.50 | 3,167.50 | 3,166.69 | - |
| Sep 10, 2024 | 3,167.50 | 3,167.50 | 3,167.50 | 3,167.50 | 3,166.69 | - |
| Sep 9, 2024 | 3,178.02 | 3,178.02 | 3,167.50 | 3,167.50 | 3,166.69 | 8,182 |
| Sep 6, 2024 | 3,203.00 | 3,213.85 | 3,150.00 | 3,150.00 | 3,149.19 | 466 |
| Sep 5, 2024 | 0.85 Dividend | |||||
| Sep 5, 2024 | 3,297.54 | 3,297.54 | 3,250.01 | 3,250.02 | 3,249.19 | 6,059 |
| Sep 4, 2024 | 3,312.00 | 3,312.00 | 3,282.70 | 3,298.00 | 3,296.30 | 4,895 |
| Sep 3, 2024 | 3,360.01 | 3,360.01 | 3,230.02 | 3,245.00 | 3,243.33 | 569 |
| Sep 2, 2024 | 3,407.99 | 3,407.99 | 3,407.99 | 3,407.99 | 3,406.24 | - |
| Aug 30, 2024 | 3,392.00 | 3,416.00 | 3,391.00 | 3,407.99 | 3,406.24 | 399 |
| Aug 29, 2024 | 3,464.00 | 3,464.00 | 3,428.99 | 3,428.99 | 3,427.23 | 1,407 |
| Aug 28, 2024 | 3,417.01 | 3,437.49 | 3,340.00 | 3,387.00 | 3,385.26 | 332 |
| Aug 27, 2024 | 3,300.00 | 3,423.00 | 3,300.00 | 3,417.01 | 3,415.25 | 214 |
| Aug 26, 2024 | 3,300.01 | 3,303.90 | 3,259.00 | 3,262.00 | 3,260.32 | 251 |
| Aug 23, 2024 | 3,290.00 | 3,344.99 | 3,290.00 | 3,344.99 | 3,343.27 | 3,088 |
| Aug 22, 2024 | 3,335.01 | 3,340.00 | 3,285.00 | 3,285.00 | 3,283.31 | 6,081 |
| Aug 21, 2024 | 3,303.48 | 3,377.27 | 3,303.48 | 3,352.00 | 3,350.28 | 4,072 |
| Aug 20, 2024 | 3,251.00 | 3,303.47 | 3,243.20 | 3,275.00 | 3,273.32 | 476 |
| Aug 19, 2024 | 3,200.00 | 3,289.60 | 3,178.00 | 3,243.19 | 3,241.52 | 14,505 |
| Aug 16, 2024 | 3,210.00 | 3,220.00 | 3,200.00 | 3,200.00 | 3,198.35 | 16,117 |
| Aug 15, 2024 | 3,200.00 | 3,264.99 | 3,187.00 | 3,238.86 | 3,237.19 | 6,629 |
| Aug 14, 2024 | 3,150.00 | 3,150.00 | 3,103.00 | 3,144.98 | 3,143.36 | 1,093 |
| Aug 13, 2024 | 3,120.02 | 3,199.00 | 3,120.02 | 3,199.00 | 3,197.35 | 481 |
| Aug 12, 2024 | 2,976.84 | 3,139.99 | 2,976.84 | 3,100.00 | 3,098.41 | 502 |
| Aug 9, 2024 | 3,082.91 | 3,082.91 | 3,082.91 | 3,082.91 | 3,081.32 | 25 |
| Aug 8, 2024 | 3,100.00 | 3,130.00 | 3,095.00 | 3,120.89 | 3,119.28 | 118 |
| Aug 7, 2024 | 3,110.00 | 3,110.00 | 3,031.00 | 3,031.00 | 3,029.44 | 2,029 |
| Aug 6, 2024 | 3,122.50 | 3,166.00 | 3,110.01 | 3,150.98 | 3,149.36 | 228 |
| Aug 5, 2024 | 3,007.47 | 3,147.58 | 3,007.47 | 3,068.11 | 3,066.53 | 1,229 |
| Aug 2, 2024 | 3,055.00 | 3,120.00 | 2,988.72 | 3,047.47 | 3,045.90 | 588 |
| Aug 1, 2024 | 3,200.00 | 3,210.01 | 3,010.04 | 3,055.00 | 3,053.43 | 15,211 |
| Jul 31, 2024 | 3,270.00 | 3,380.00 | 3,245.00 | 3,343.65 | 3,341.93 | 2,996 |
| Jul 30, 2024 | 3,250.12 | 3,250.12 | 3,150.00 | 3,150.00 | 3,148.38 | 285 |
| Jul 29, 2024 | 3,332.00 | 3,364.00 | 3,332.00 | 3,364.00 | 3,362.27 | 1,125 |
| Jul 26, 2024 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,308.30 | 144 |
| Jul 25, 2024 | 3,250.00 | 3,312.00 | 3,250.00 | 3,250.87 | 3,249.20 | 295 |
| Jul 24, 2024 | 3,398.70 | 3,398.70 | 3,326.00 | 3,335.00 | 3,333.28 | 142 |
| Jul 23, 2024 | 3,485.00 | 3,520.00 | 3,483.00 | 3,520.00 | 3,518.19 | 243 |
| Jul 22, 2024 | 3,418.00 | 3,480.00 | 3,418.00 | 3,478.50 | 3,476.71 | 76 |
| Jul 19, 2024 | 3,463.99 | 3,463.99 | 3,365.00 | 3,365.00 | 3,363.27 | 429 |
| Jul 18, 2024 | 3,421.00 | 3,439.98 | 3,347.00 | 3,439.97 | 3,438.20 | 4,445 |
| Jul 17, 2024 | 3,481.00 | 3,507.00 | 3,387.00 | 3,420.00 | 3,418.24 | 989 |
| Jul 16, 2024 | 3,679.99 | 3,679.99 | 3,665.00 | 3,665.00 | 3,663.11 | 46 |
| Jul 15, 2024 | 3,703.77 | 3,710.00 | 3,674.00 | 3,696.51 | 3,694.61 | 2,323 |
| Jul 12, 2024 | 3,588.00 | 3,631.15 | 3,570.70 | 3,571.47 | 3,569.63 | 1,783 |
| Jul 11, 2024 | 3,694.02 | 3,694.02 | 3,560.00 | 3,600.00 | 3,598.15 | 224 |
| Jul 10, 2024 | 3,697.01 | 3,716.00 | 3,694.50 | 3,694.50 | 3,692.60 | 2,494 |
| Jul 9, 2024 | 3,690.01 | 3,710.90 | 3,690.01 | 3,705.51 | 3,703.60 | 2,596 |
| Jul 8, 2024 | 3,790.00 | 3,790.00 | 3,690.04 | 3,690.04 | 3,688.14 | 179 |
| Jul 5, 2024 | 3,680.01 | 3,740.28 | 3,680.01 | 3,722.00 | 3,720.09 | 2,500 |
| Jul 4, 2024 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 3,753.07 | - |
| Jul 3, 2024 | 3,650.01 | 3,755.00 | 3,650.01 | 3,755.00 | 3,753.07 | 70 |
| Jul 2, 2024 | 3,637.77 | 3,654.00 | 3,616.00 | 3,654.00 | 3,652.12 | 769 |
| Jul 1, 2024 | 3,637.00 | 3,690.98 | 3,637.00 | 3,690.98 | 3,689.08 | 2,500 |
| Jun 28, 2024 | 3,590.00 | 3,663.00 | 3,590.00 | 3,646.00 | 3,644.12 | 1,951 |
| Jun 27, 2024 | 3,618.39 | 3,618.39 | 3,618.39 | 3,618.39 | 3,616.53 | 15 |
| Jun 26, 2024 | 3,623.20 | 3,623.20 | 3,575.00 | 3,600.00 | 3,598.15 | 1,524 |
| Jun 25, 2024 | 3,649.00 | 3,672.00 | 3,619.00 | 3,650.00 | 3,648.12 | 561 |
| Jun 24, 2024 | 3,731.24 | 3,731.24 | 3,600.00 | 3,600.00 | 3,598.15 | 317 |
| Jun 21, 2024 | 3,883.00 | 3,900.00 | 3,800.12 | 3,845.69 | 3,843.71 | 2,586 |
| Jun 20, 2024 | 4,200.00 | 4,200.00 | 3,926.00 | 3,975.06 | 3,973.02 | 6,133 |
| Jun 19, 2024 | 4,240.00 | 4,308.99 | 4,228.57 | 4,228.57 | 4,226.39 | 63 |
| Jun 18, 2024 | 4,210.00 | 4,236.00 | 4,180.00 | 4,226.00 | 4,223.83 | 780 |
| Jun 17, 2024 | 3,999.00 | 4,095.00 | 3,964.01 | 4,095.00 | 4,092.89 | 995 |
| Jun 14, 2024 | 3,963.55 | 3,963.55 | 3,963.55 | 3,963.55 | 3,961.51 | 27 |
| Jun 13, 2024 | 3,989.00 | 4,040.00 | 3,986.00 | 4,024.99 | 4,022.92 | 807 |
| Jun 12, 2024 | 3,880.00 | 4,049.00 | 3,880.00 | 4,034.99 | 4,032.91 | 754 |
| Jun 11, 2024 | 3,805.00 | 3,879.98 | 3,800.00 | 3,879.98 | 3,877.98 | 1,968 |
| Jun 10, 2024 | 3,847.00 | 3,871.00 | 3,800.09 | 3,827.78 | 3,825.81 | 892 |
| Jun 7, 2024 | 3,750.00 | 3,795.01 | 3,750.00 | 3,795.00 | 3,793.05 | 3,744 |
| Jun 6, 2024 | 3,724.50 | 3,750.00 | 3,679.75 | 3,745.33 | 3,743.40 | 728 |
| Jun 5, 2024 | 3,655.00 | 3,730.00 | 3,655.00 | 3,724.18 | 3,722.26 | 1,650 |
| Jun 4, 2024 | 3,550.22 | 3,660.00 | 3,550.22 | 3,659.99 | 3,658.11 | 237 |
| Jun 3, 2024 | 3,651.00 | 3,651.00 | 3,620.00 | 3,620.00 | 3,618.14 | 5,761 |
| May 31, 2024 | 3,500.00 | 3,510.00 | 3,391.62 | 3,448.52 | 3,446.75 | 1,009 |
| May 30, 2024 | 0.85 Dividend | |||||
| May 30, 2024 | 3,473.91 | 3,490.00 | 3,473.91 | 3,477.00 | 3,475.21 | 2,033 |
| May 29, 2024 | 3,556.00 | 3,556.00 | 3,540.00 | 3,541.43 | 3,538.76 | 138 |
| May 28, 2024 | 3,564.99 | 3,643.62 | 3,555.00 | 3,643.62 | 3,640.87 | 6,136 |
| May 27, 2024 | 3,500.00 | 3,500.00 | 3,494.00 | 3,494.00 | 3,491.36 | 47 |
| May 24, 2024 | 3,450.00 | 3,511.20 | 3,450.00 | 3,511.20 | 3,508.55 | 97 |
| May 23, 2024 | 3,415.52 | 3,445.50 | 3,350.00 | 3,365.24 | 3,362.70 | 554 |
| May 22, 2024 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 3,387.44 | 41 |
| May 21, 2024 | 3,246.00 | 3,333.30 | 3,246.00 | 3,333.30 | 3,330.79 | 668 |
| May 20, 2024 | 3,285.00 | 3,290.00 | 3,263.00 | 3,280.00 | 3,277.53 | 871 |
| May 17, 2024 | 3,238.12 | 3,238.12 | 3,210.00 | 3,210.00 | 3,207.58 | 1,121 |
| May 16, 2024 | 3,257.00 | 3,257.00 | 3,231.00 | 3,231.00 | 3,228.56 | 376 |
| May 15, 2024 | 3,199.95 | 3,255.00 | 3,170.02 | 3,233.00 | 3,230.56 | 561 |
| May 14, 2024 | 3,180.50 | 3,185.00 | 3,178.00 | 3,178.00 | 3,175.60 | 53 |
| May 13, 2024 | 3,095.00 | 3,095.55 | 3,090.00 | 3,091.85 | 3,089.52 | 93 |
| May 10, 2024 | 3,065.00 | 3,065.00 | 3,046.00 | 3,050.00 | 3,047.70 | 278 |
| May 9, 2024 | 2,976.83 | 2,976.83 | 2,976.83 | 2,976.83 | 2,974.58 | - |
| May 8, 2024 | 3,040.00 | 3,040.00 | 2,976.83 | 2,976.83 | 2,974.58 | 113 |
| May 7, 2024 | 3,066.00 | 3,110.00 | 3,066.00 | 3,070.00 | 3,067.68 | 82 |
| May 6, 2024 | 3,065.00 | 3,065.00 | 3,058.30 | 3,065.00 | 3,062.69 | 221 |
| May 3, 2024 | 3,061.00 | 3,061.00 | 3,000.00 | 3,040.34 | 3,038.05 | 688 |
| May 2, 2024 | 3,026.00 | 3,077.39 | 2,988.00 | 3,046.42 | 3,044.12 | 1,507 |
| Apr 30, 2024 | 2,876.00 | 2,876.00 | 2,806.02 | 2,857.50 | 2,855.34 | 472 |
| Apr 29, 2024 | 2,840.00 | 2,875.00 | 2,840.00 | 2,875.00 | 2,872.83 | 97 |
| Apr 26, 2024 | 2,840.00 | 2,842.00 | 2,840.00 | 2,840.00 | 2,837.86 | 139 |
| Apr 25, 2024 | 2,769.01 | 2,814.25 | 2,769.01 | 2,813.51 | 2,811.39 | 198 |
| Apr 24, 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,746.93 | - |
| Apr 23, 2024 | 2,793.98 | 2,793.98 | 2,741.50 | 2,749.00 | 2,746.93 | 51 |
| Apr 22, 2024 | 2,708.70 | 2,786.39 | 2,700.00 | 2,742.00 | 2,739.93 | 383 |
| Apr 19, 2024 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 2,694.97 | 42 |
| Apr 18, 2024 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,739.93 | 7 |
| Apr 17, 2024 | 2,825.09 | 2,825.09 | 2,800.00 | 2,800.00 | 2,797.89 | 100 |
| Apr 16, 2024 | 2,875.09 | 2,875.09 | 2,875.09 | 2,875.09 | 2,872.92 | - |
| Apr 15, 2024 | 2,827.21 | 2,875.09 | 2,827.21 | 2,875.09 | 2,872.92 | 211 |
| Apr 12, 2024 | 2,875.00 | 2,875.00 | 2,850.00 | 2,856.48 | 2,854.33 | 1,776 |
| Apr 11, 2024 | 2,837.00 | 2,880.00 | 2,837.00 | 2,880.00 | 2,877.83 | 296 |
| Apr 10, 2024 | 2,830.00 | 2,830.00 | 2,796.00 | 2,796.00 | 2,793.89 | 555 |
| Apr 9, 2024 | 2,849.00 | 2,885.00 | 2,849.00 | 2,885.00 | 2,882.82 | 254 |
| Apr 8, 2024 | 2,835.00 | 2,835.00 | 2,814.00 | 2,833.31 | 2,831.17 | 231 |
| Apr 5, 2024 | 2,857.49 | 2,857.49 | 2,800.00 | 2,800.00 | 2,797.89 | 17 |
| Apr 4, 2024 | 2,900.00 | 2,900.00 | 2,880.00 | 2,893.91 | 2,891.73 | 1,238 |
| Apr 3, 2024 | 2,820.02 | 2,866.50 | 2,820.02 | 2,866.50 | 2,864.34 | 341 |
| Apr 2, 2024 | 2,865.00 | 2,865.00 | 2,811.20 | 2,820.00 | 2,817.87 | 131 |
| Apr 1, 2024 | 2,851.39 | 2,865.00 | 2,851.39 | 2,865.00 | 2,862.84 | 1,031 |
| Mar 27, 2024 | 2,803.00 | 2,803.00 | 2,782.90 | 2,793.00 | 2,790.89 | 63 |
| Mar 26, 2024 | 2,792.01 | 2,792.01 | 2,792.01 | 2,792.01 | 2,789.90 | - |
| Mar 25, 2024 | 2,800.00 | 2,812.00 | 2,792.01 | 2,792.01 | 2,789.90 | 171 |
| Mar 22, 2024 | 2,859.00 | 2,872.00 | 2,858.50 | 2,862.00 | 2,859.84 | 1,188 |
| Mar 21, 2024 | 2,857.21 | 2,857.21 | 2,857.21 | 2,857.21 | 2,855.05 | 5 |
| Mar 20, 2024 | 2,800.00 | 2,801.00 | 2,777.50 | 2,777.50 | 2,775.40 | 95 |
| Mar 19, 2024 | 2,770.00 | 2,804.48 | 2,770.00 | 2,781.25 | 2,779.15 | 2,922 |
| Mar 15, 2024 | 2,796.20 | 2,804.49 | 2,788.00 | 2,804.49 | 2,802.37 | 1,905 |
| Mar 14, 2024 | 2,734.62 | 2,805.00 | 2,734.62 | 2,805.00 | 2,802.88 | 114 |
| Mar 13, 2024 | 2,832.00 | 2,833.45 | 2,832.00 | 2,833.45 | 2,831.31 | 1,341 |
| Mar 12, 2024 | 2,889.97 | 2,917.00 | 2,882.00 | 2,892.10 | 2,889.92 | 659 |
| Mar 11, 2024 | 2,873.00 | 2,889.97 | 2,873.00 | 2,889.97 | 2,887.79 | 95 |
| Mar 8, 2024 | 2,959.00 | 2,959.00 | 2,853.01 | 2,899.72 | 2,897.53 | 1,777 |
| Mar 7, 2024 | 2,874.00 | 2,983.63 | 2,874.00 | 2,975.00 | 2,972.76 | 37,135 |
| Mar 6, 2024 | 2,782.00 | 2,850.00 | 2,782.00 | 2,828.00 | 2,825.87 | 160 |
| Mar 5, 2024 | 2,795.00 | 2,795.00 | 2,712.03 | 2,729.00 | 2,726.94 | 234 |
| Mar 4, 2024 | 2,819.40 | 2,840.00 | 2,813.00 | 2,840.00 | 2,837.86 | 415 |
| Mar 1, 2024 | 2,720.00 | 2,780.00 | 2,720.00 | 2,780.00 | 2,777.90 | 325 |
| Feb 29, 2024 | 2,680.55 | 2,680.55 | 2,680.55 | 2,680.55 | 2,678.53 | 493 |
| Feb 28, 2024 | 0.80 Dividend | |||||
| Feb 28, 2024 | 2,705.00 | 2,705.00 | 2,665.00 | 2,666.00 | 2,663.99 | 964 |
| Feb 27, 2024 | 2,709.99 | 2,712.00 | 2,705.00 | 2,705.00 | 2,702.16 | 1,604 |
| Feb 26, 2024 | 2,685.00 | 2,690.00 | 2,684.40 | 2,688.00 | 2,685.18 | 754 |
| Feb 23, 2024 | 2,657.00 | 2,657.00 | 2,648.00 | 2,648.00 | 2,645.22 | 26 |
| Feb 22, 2024 | 2,618.00 | 2,648.00 | 2,618.00 | 2,648.00 | 2,645.22 | 61 |
| Feb 21, 2024 | 2,568.60 | 2,579.99 | 2,504.72 | 2,577.00 | 2,574.29 | 720 |
| Feb 20, 2024 | 2,575.90 | 2,580.00 | 2,575.00 | 2,580.00 | 2,577.29 | 74 |
| Feb 19, 2024 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,607.26 | - |
| Feb 16, 2024 | 2,656.99 | 2,656.99 | 2,610.00 | 2,610.00 | 2,607.26 | 42 |
| Feb 15, 2024 | 2,670.00 | 2,675.00 | 2,660.00 | 2,671.00 | 2,668.20 | 876 |
| Feb 14, 2024 | 2,554.41 | 2,630.00 | 2,554.41 | 2,626.50 | 2,623.74 | 2,525 |
| Feb 13, 2024 | 2,589.00 | 2,595.00 | 2,563.44 | 2,563.44 | 2,560.75 | 1,316 |
| Feb 12, 2024 | 2,575.01 | 2,639.96 | 2,575.01 | 2,623.96 | 2,621.21 | 903 |
| Feb 9, 2024 | 2,570.00 | 2,600.00 | 2,570.00 | 2,572.00 | 2,569.30 | 211 |
| Feb 8, 2024 | 2,559.93 | 2,559.93 | 2,559.93 | 2,559.93 | 2,557.24 | 11 |
| Feb 7, 2024 | 2,467.99 | 2,479.90 | 2,460.00 | 2,479.90 | 2,477.30 | 294 |
| Feb 6, 2024 | 2,430.75 | 2,467.98 | 2,430.00 | 2,467.98 | 2,465.39 | 154 |
| Feb 2, 2024 | 2,391.00 | 2,436.00 | 2,365.12 | 2,436.00 | 2,433.44 | 1,069 |
| Feb 1, 2024 | 2,442.00 | 2,449.99 | 2,410.00 | 2,417.60 | 2,415.06 | 10,749 |
| Jan 31, 2024 | 2,504.00 | 2,560.00 | 2,504.00 | 2,548.00 | 2,545.33 | 327 |
| Jan 30, 2024 | 2,504.07 | 2,504.85 | 2,502.00 | 2,504.85 | 2,502.22 | 274 |
| Jan 29, 2024 | 2,550.02 | 2,599.99 | 2,550.02 | 2,599.97 | 2,597.24 | 2,332 |
| Jan 26, 2024 | 2,610.00 | 2,617.50 | 2,592.42 | 2,592.42 | 2,589.70 | 2,324 |
| Jan 25, 2024 | 2,660.01 | 2,680.20 | 2,660.01 | 2,660.02 | 2,657.23 | 358 |
| Jan 24, 2024 | 2,663.00 | 2,663.00 | 2,636.43 | 2,660.00 | 2,657.21 | 141 |
| Jan 23, 2024 | 2,627.00 | 2,654.65 | 2,627.00 | 2,654.65 | 2,651.86 | 2,729 |
| Jan 22, 2024 | 2,606.00 | 2,618.22 | 2,606.00 | 2,618.22 | 2,615.47 | 60 |
| Jan 19, 2024 | 2,560.00 | 2,601.10 | 2,560.00 | 2,601.10 | 2,598.37 | 148 |
| Jan 18, 2024 | 2,470.00 | 2,493.00 | 2,458.00 | 2,493.00 | 2,490.38 | 319 |
| Jan 17, 2024 | 2,390.00 | 2,401.00 | 2,360.02 | 2,401.00 | 2,398.48 | 2,112 |
| Jan 16, 2024 | 2,400.00 | 2,426.00 | 2,400.00 | 2,426.00 | 2,423.45 | 130 |
| Jan 15, 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,355.52 | - |
| Jan 12, 2024 | 2,400.00 | 2,400.00 | 2,358.00 | 2,358.00 | 2,355.52 | 1,460 |
| Jan 11, 2024 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,332.55 | 250 |
| Jan 10, 2024 | 2,357.00 | 2,363.50 | 2,357.00 | 2,363.50 | 2,361.02 | 67 |
Related Tickers
XS4.F ON Semiconductor Corporation
52.35
-0.61%
MU.MX Micron Technology, Inc.
2,058.00
-1.44%
3FS.MU Kalray SA
0.9100
0.00%
AMSSY ams-OSRAM AG
3.5900
0.00%
0QWC.IL ams-OSRAM AG
6.06
-3.10%
NDCVF Nordic Semiconductor ASA
9.20
0.00%
SGM.DE STMicroelectronics N.V.
23.10
-3.97%
CML.L CML Microsystems plc
277.50
-1.77%
INTC.MX Intel Corporation
397.00
-4.30%
IFX.HA Infineon Technologies AG
32.05
-0.56%