261.13
+5.13
+(2.00%)
At close: January 31 at 1:34:02 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 | 259.99 | 269.00 | 259.99 | 261.13 | 261.13 | 7,017 |
| Jan 30, 2025 | 254.61 | 259.99 | 254.61 | 256.00 | 256.00 | 5,970 |
| Jan 29, 2025 | 257.00 | 257.02 | 253.00 | 252.21 | 252.21 | 5,213 |
| Jan 28, 2025 | 268.00 | 268.00 | 256.00 | 260.42 | 260.42 | 3,515 |
| Jan 27, 2025 | 257.00 | 279.30 | 257.00 | 266.89 | 266.89 | 3,021 |
| Jan 24, 2025 | 256.00 | 265.15 | 255.00 | 260.00 | 260.00 | 3,367 |
| Jan 23, 2025 | 261.00 | 261.00 | 248.00 | 255.99 | 255.99 | 4,689 |
| Jan 22, 2025 | 275.10 | 275.10 | 260.00 | 261.18 | 261.18 | 25,499 |
| Jan 21, 2025 | 289.99 | 290.00 | 270.00 | 273.72 | 273.72 | 11,888 |
| Jan 20, 2025 | 299.00 | 299.00 | 290.00 | 292.50 | 292.50 | 997 |
| Jan 17, 2025 | 305.00 | 316.00 | 297.00 | 298.88 | 298.88 | 35,481 |
| Jan 16, 2025 | 286.00 | 304.99 | 286.00 | 300.00 | 300.00 | 21,491 |
| Jan 15, 2025 | 277.50 | 289.00 | 277.50 | 284.56 | 284.56 | 699 |
| Jan 14, 2025 | 283.85 | 283.85 | 269.00 | 269.00 | 269.00 | 3,279 |
| Jan 13, 2025 | 282.00 | 282.00 | 271.00 | 280.00 | 280.00 | 2,524 |
| Jan 10, 2025 | 290.00 | 293.00 | 285.00 | 287.07 | 287.07 | 45,551 |
| Jan 9, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 37 |
| Jan 8, 2025 | 301.00 | 301.00 | 286.99 | 290.29 | 290.29 | 15,159 |
| Jan 7, 2025 | 320.00 | 322.00 | 301.90 | 302.12 | 302.12 | 25,353 |
| Jan 6, 2025 | 339.00 | 339.00 | 317.00 | 318.43 | 318.43 | 95,826 |
| Jan 3, 2025 | 286.01 | 341.12 | 283.60 | 340.15 | 340.15 | 51,248 |
| Jan 2, 2025 | 285.00 | 285.00 | 269.87 | 273.50 | 273.50 | 764 |
| Dec 31, 2024 | 282.00 | 305.80 | 280.00 | 282.48 | 282.48 | 41,871 |
| Dec 30, 2024 | 270.00 | 279.50 | 268.00 | 279.50 | 279.50 | 3,094 |
| Dec 27, 2024 | 282.00 | 282.00 | 271.01 | 277.00 | 277.00 | 1,158 |
| Dec 26, 2024 | 281.80 | 287.00 | 278.00 | 283.00 | 283.00 | 30,795 |
| Dec 24, 2024 | 280.00 | 288.04 | 280.00 | 284.00 | 284.00 | 7,248 |
| Dec 23, 2024 | 277.99 | 285.00 | 277.99 | 280.87 | 280.87 | 1,250 |
| Dec 20, 2024 | 266.00 | 283.07 | 260.00 | 275.00 | 275.00 | 5,262 |
| Dec 19, 2024 | 270.00 | 278.00 | 262.00 | 266.33 | 266.33 | 23,625 |
| Dec 18, 2024 | 295.00 | 295.00 | 264.00 | 261.47 | 261.47 | 34,333 |
| Dec 17, 2024 | 309.00 | 311.00 | 295.80 | 296.99 | 296.99 | 25,763 |
| Dec 16, 2024 | 287.94 | 310.15 | 287.94 | 308.14 | 308.14 | 8,639 |
| Dec 13, 2024 | 277.00 | 290.00 | 277.00 | 287.73 | 287.73 | 4,142 |
| Dec 11, 2024 | 280.00 | 288.50 | 268.18 | 277.97 | 277.97 | 1,573 |
| Dec 10, 2024 | 292.00 | 292.00 | 280.00 | 280.09 | 280.09 | 3,030 |
| Dec 9, 2024 | 269.00 | 301.00 | 269.00 | 289.45 | 289.45 | 14,548 |
| Dec 6, 2024 | 252.99 | 273.00 | 252.99 | 261.53 | 261.53 | 48,977 |
| Dec 5, 2024 | 245.00 | 258.00 | 245.00 | 248.50 | 248.50 | 13,310 |
| Dec 4, 2024 | 242.00 | 248.80 | 239.00 | 244.00 | 244.00 | 6,116 |
| Dec 3, 2024 | 238.00 | 243.79 | 236.90 | 240.16 | 240.16 | 7,108 |
| Dec 2, 2024 | 250.00 | 255.00 | 235.80 | 241.11 | 241.11 | 10,902 |
| Nov 29, 2024 | 245.00 | 255.00 | 243.00 | 247.20 | 247.20 | 2,432 |
| Nov 28, 2024 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 192 |
| Nov 27, 2024 | 241.99 | 257.00 | 240.01 | 251.66 | 251.66 | 17,329 |
| Nov 26, 2024 | 250.00 | 251.11 | 232.92 | 239.19 | 239.19 | 16,385 |
| Nov 25, 2024 | 218.00 | 240.00 | 218.00 | 232.92 | 232.92 | 59,575 |
| Nov 22, 2024 | 205.00 | 214.60 | 205.00 | 210.60 | 210.60 | 4,337 |
| Nov 21, 2024 | 204.10 | 210.99 | 202.90 | 205.65 | 205.65 | 19,286 |
| Nov 20, 2024 | 204.02 | 209.50 | 202.00 | 203.50 | 203.50 | 1,136 |
| Nov 19, 2024 | 203.80 | 206.00 | 200.80 | 206.00 | 206.00 | 30,219 |
| Nov 15, 2024 | 213.00 | 213.00 | 195.00 | 204.09 | 204.09 | 14,965 |
| Nov 14, 2024 | 247.00 | 247.00 | 209.50 | 210.75 | 210.75 | 18,377 |
| Nov 13, 2024 | 235.03 | 266.99 | 235.03 | 245.80 | 245.80 | 54,767 |
| Nov 12, 2024 | 224.02 | 224.02 | 216.75 | 218.20 | 218.20 | 16,676 |
| Nov 11, 2024 | 215.11 | 229.00 | 210.00 | 224.02 | 224.02 | 21,682 |
| Nov 8, 2024 | 200.99 | 215.50 | 198.00 | 214.73 | 214.73 | 22,868 |
| Nov 7, 2024 | 196.00 | 202.00 | 195.00 | 199.99 | 199.99 | 37,307 |
| Nov 6, 2024 | 214.19 | 214.19 | 192.99 | 196.00 | 196.00 | 19,168 |
| Nov 5, 2024 | 209.00 | 212.00 | 207.95 | 211.96 | 211.96 | 11,145 |
| Nov 4, 2024 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 3,578 |
| Nov 1, 2024 | 202.00 | 208.00 | 202.00 | 206.79 | 206.79 | 1,051 |
| Oct 31, 2024 | 212.00 | 214.19 | 201.50 | 204.18 | 204.18 | 1,511 |
| Oct 30, 2024 | 210.20 | 212.99 | 208.00 | 211.60 | 211.60 | 4,262 |
| Oct 29, 2024 | 218.00 | 218.00 | 207.00 | 210.09 | 210.09 | 5,599 |
| Oct 28, 2024 | 210.01 | 220.40 | 210.01 | 217.42 | 217.42 | 7,439 |
| Oct 25, 2024 | 210.00 | 211.99 | 205.90 | 209.14 | 209.14 | 2,549 |
| Oct 24, 2024 | 209.50 | 212.55 | 204.01 | 206.87 | 206.87 | 5,178 |
| Oct 23, 2024 | 210.00 | 212.49 | 199.50 | 201.50 | 201.50 | 6,092 |
| Oct 22, 2024 | 199.00 | 208.98 | 199.00 | 208.70 | 208.70 | 3,631 |
| Oct 21, 2024 | 203.00 | 203.00 | 199.36 | 200.22 | 200.22 | 2,204 |
| Oct 18, 2024 | 200.01 | 202.10 | 199.01 | 199.36 | 199.36 | 5,726 |
| Oct 17, 2024 | 202.00 | 202.00 | 198.00 | 200.65 | 200.65 | 6,980 |
| Oct 16, 2024 | 200.17 | 204.00 | 200.17 | 203.66 | 203.66 | 2,645 |
| Oct 15, 2024 | 204.00 | 204.46 | 199.99 | 200.11 | 200.11 | 4,339 |
| Oct 14, 2024 | 202.10 | 204.00 | 199.99 | 201.00 | 201.00 | 1,652 |
| Oct 11, 2024 | 199.00 | 205.00 | 199.00 | 202.00 | 202.00 | 4,972 |
| Oct 10, 2024 | 203.00 | 203.01 | 199.25 | 200.77 | 200.77 | 1,944 |
| Oct 9, 2024 | 204.99 | 211.00 | 202.70 | 203.23 | 203.23 | 7,955 |
| Oct 8, 2024 | 204.99 | 206.99 | 201.00 | 201.50 | 201.50 | 1,712 |
| Oct 7, 2024 | 203.00 | 205.00 | 199.00 | 202.90 | 202.90 | 3,728 |
| Oct 4, 2024 | 200.00 | 207.99 | 189.00 | 200.79 | 200.79 | 21,497 |
| Oct 3, 2024 | 211.00 | 211.00 | 205.00 | 208.02 | 208.02 | 1,934 |
| Oct 2, 2024 | 214.85 | 214.85 | 203.16 | 209.49 | 209.49 | 10,910 |
| Sep 30, 2024 | 224.00 | 225.00 | 219.00 | 221.01 | 221.01 | 4,701 |
| Sep 27, 2024 | 227.99 | 232.20 | 224.40 | 227.38 | 227.38 | 15,450 |
| Sep 26, 2024 | 217.10 | 224.39 | 214.50 | 220.00 | 220.00 | 15,310 |
| Sep 25, 2024 | 224.00 | 224.50 | 215.55 | 216.26 | 216.26 | 78,159 |
| Sep 24, 2024 | 229.00 | 235.59 | 227.90 | 229.66 | 229.66 | 11,250 |
| Sep 23, 2024 | 232.00 | 241.19 | 223.00 | 230.69 | 230.69 | 10,391 |
| Sep 20, 2024 | 254.00 | 254.00 | 227.00 | 229.10 | 229.10 | 8,822 |
| Sep 19, 2024 | 256.01 | 260.00 | 254.55 | 254.58 | 254.58 | 844 |
| Sep 18, 2024 | 251.00 | 257.99 | 248.00 | 250.10 | 250.10 | 17,322 |
| Sep 17, 2024 | 258.00 | 260.50 | 250.01 | 251.53 | 251.53 | 5,276 |
| Sep 13, 2024 | 272.00 | 272.00 | 259.00 | 259.50 | 259.50 | 17,322 |
| Sep 12, 2024 | 270.00 | 272.00 | 269.10 | 270.00 | 270.00 | 153 |
| Sep 11, 2024 | 263.00 | 275.00 | 259.00 | 274.16 | 274.16 | 32,081 |
| Sep 10, 2024 | 267.30 | 269.99 | 257.02 | 262.00 | 262.00 | 16,953 |
| Sep 9, 2024 | 268.00 | 272.99 | 259.35 | 260.08 | 260.08 | 1,046 |
| Sep 6, 2024 | 273.00 | 275.00 | 260.11 | 267.99 | 267.99 | 620 |
| Sep 5, 2024 | 269.00 | 275.01 | 265.00 | 272.00 | 272.00 | 957 |
| Sep 4, 2024 | 262.00 | 273.78 | 260.00 | 264.99 | 264.99 | 637 |
| Sep 3, 2024 | 276.00 | 279.39 | 261.60 | 262.00 | 262.00 | 16,073 |
| Sep 2, 2024 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 88 |
| Aug 30, 2024 | 279.15 | 279.15 | 270.00 | 276.99 | 276.99 | 1,852 |
| Aug 29, 2024 | 276.80 | 288.50 | 276.80 | 279.00 | 279.00 | 1,812 |
| Aug 28, 2024 | 285.02 | 285.02 | 266.24 | 267.01 | 267.01 | 1,606 |
| Aug 27, 2024 | 280.00 | 286.00 | 274.50 | 285.02 | 285.02 | 29,590 |
| Aug 26, 2024 | 267.50 | 283.00 | 266.23 | 277.31 | 277.31 | 2,946 |
| Aug 23, 2024 | 249.88 | 267.99 | 249.00 | 267.38 | 267.38 | 6,473 |
| Aug 22, 2024 | 255.00 | 255.00 | 249.00 | 249.88 | 249.88 | 4,576 |
| Aug 21, 2024 | 255.00 | 255.00 | 247.50 | 251.00 | 251.00 | 76,762 |
| Aug 20, 2024 | 254.00 | 255.00 | 251.00 | 251.00 | 251.00 | 1,062 |
| Aug 19, 2024 | 248.00 | 253.61 | 247.01 | 253.16 | 253.16 | 1,669 |
| Aug 16, 2024 | 255.00 | 255.00 | 242.59 | 247.00 | 247.00 | 24,202 |
| Aug 15, 2024 | 245.00 | 262.02 | 242.00 | 258.75 | 258.75 | 3,588 |
| Aug 14, 2024 | 255.01 | 255.01 | 249.03 | 249.49 | 249.49 | 3,933 |
| Aug 13, 2024 | 258.40 | 262.00 | 255.01 | 257.00 | 257.00 | 3,360 |
| Aug 12, 2024 | 261.00 | 261.00 | 252.01 | 257.98 | 257.98 | 14,505 |
| Aug 9, 2024 | 277.00 | 277.00 | 261.00 | 263.00 | 263.00 | 4,400 |
| Aug 8, 2024 | 268.00 | 291.00 | 268.00 | 279.70 | 279.70 | 4,697 |
| Aug 7, 2024 | 265.00 | 280.00 | 261.00 | 265.06 | 265.06 | 4,977 |
| Aug 6, 2024 | 285.00 | 292.93 | 282.50 | 289.19 | 289.19 | 11,180 |
| Aug 5, 2024 | 268.90 | 291.00 | 257.61 | 282.01 | 282.01 | 9,782 |
| Aug 2, 2024 | 280.00 | 285.00 | 272.40 | 280.91 | 280.91 | 31,053 |
| Aug 1, 2024 | 306.00 | 306.00 | 280.01 | 286.00 | 286.00 | 30,855 |
| Jul 31, 2024 | 310.00 | 317.00 | 306.01 | 309.00 | 309.00 | 2,755 |
| Jul 30, 2024 | 304.00 | 311.00 | 301.56 | 304.71 | 304.71 | 2,373 |
| Jul 29, 2024 | 300.00 | 305.00 | 298.22 | 304.00 | 304.00 | 6,432 |
| Jul 26, 2024 | 298.01 | 310.00 | 298.00 | 298.22 | 298.22 | 2,373 |
| Jul 25, 2024 | 290.00 | 309.00 | 290.00 | 298.40 | 298.40 | 4,973 |
| Jul 24, 2024 | 305.00 | 308.00 | 292.81 | 298.01 | 298.01 | 15,749 |
| Jul 23, 2024 | 310.00 | 317.00 | 300.00 | 317.80 | 317.80 | 3,396 |
| Jul 22, 2024 | 305.00 | 311.00 | 305.00 | 307.81 | 307.81 | 19,983 |
| Jul 19, 2024 | 300.00 | 304.98 | 298.00 | 301.96 | 301.96 | 12,106 |
| Jul 18, 2024 | 303.00 | 310.00 | 294.00 | 303.50 | 303.50 | 2,549 |
| Jul 17, 2024 | 315.00 | 328.00 | 300.01 | 304.50 | 304.50 | 5,408 |
| Jul 16, 2024 | 308.96 | 322.13 | 307.00 | 318.77 | 318.77 | 20,384 |
| Jul 15, 2024 | 320.00 | 320.00 | 304.00 | 308.96 | 308.96 | 19,670 |
| Jul 12, 2024 | 299.99 | 332.00 | 299.99 | 319.73 | 319.73 | 33,919 |
| Jul 11, 2024 | 295.00 | 305.97 | 292.00 | 299.03 | 299.03 | 25,412 |
| Jul 10, 2024 | 284.00 | 298.49 | 278.00 | 292.52 | 292.52 | 68,807 |
| Jul 9, 2024 | 280.30 | 290.00 | 278.90 | 282.80 | 282.80 | 47,795 |
| Jul 8, 2024 | 266.00 | 283.00 | 266.00 | 278.12 | 278.12 | 31,260 |
| Jul 5, 2024 | 265.00 | 269.98 | 255.00 | 266.52 | 266.52 | 29,696 |
| Jul 4, 2024 | 268.02 | 268.02 | 265.03 | 265.50 | 265.50 | 153 |
| Jul 3, 2024 | 271.72 | 277.50 | 263.00 | 269.00 | 269.00 | 55,992 |
| Jul 2, 2024 | 256.13 | 276.98 | 256.12 | 272.28 | 272.28 | 35,644 |
| Jul 1, 2024 | 250.00 | 266.00 | 245.00 | 258.95 | 258.95 | 17,734 |
| Jun 28, 2024 | 268.94 | 276.46 | 243.00 | 244.00 | 244.00 | 16,470 |
| Jun 27, 2024 | 258.00 | 269.00 | 246.00 | 265.33 | 265.33 | 10,894 |
| Jun 26, 2024 | 288.00 | 295.00 | 260.10 | 268.66 | 268.66 | 134,542 |
| Jun 25, 2024 | 201.44 | 217.30 | 201.00 | 216.15 | 216.15 | 21,837 |
| Jun 24, 2024 | 185.50 | 199.99 | 185.50 | 198.50 | 198.50 | 4,028 |
| Jun 21, 2024 | 190.00 | 190.00 | 185.50 | 185.50 | 185.50 | 2,623 |
| Jun 20, 2024 | 201.45 | 201.45 | 189.40 | 189.83 | 189.83 | 27,564 |
| Jun 19, 2024 | 202.54 | 202.54 | 201.46 | 201.50 | 201.50 | 73 |
| Jun 18, 2024 | 203.60 | 205.00 | 198.00 | 202.54 | 202.54 | 4,654 |
| Jun 17, 2024 | 205.00 | 206.00 | 197.77 | 203.59 | 203.59 | 14,702 |
| Jun 14, 2024 | 207.99 | 207.99 | 200.00 | 201.32 | 201.32 | 2,904 |
| Jun 13, 2024 | 220.00 | 220.00 | 205.00 | 205.97 | 205.97 | 25,973 |
| Jun 12, 2024 | 220.01 | 235.10 | 220.01 | 223.85 | 223.85 | 14,037 |
| Jun 11, 2024 | 215.11 | 217.87 | 213.00 | 217.87 | 217.87 | 54,544 |
| Jun 10, 2024 | 211.00 | 217.53 | 211.00 | 215.38 | 215.38 | 12,389 |
| Jun 7, 2024 | 207.00 | 215.00 | 207.00 | 211.00 | 211.00 | 8,689 |
| Jun 6, 2024 | 200.00 | 210.00 | 197.00 | 207.48 | 207.48 | 8,530 |
| Jun 5, 2024 | 200.00 | 202.00 | 196.01 | 199.20 | 199.20 | 42,821 |
| Jun 4, 2024 | 198.70 | 205.00 | 195.22 | 199.70 | 199.70 | 22,299 |
| Jun 3, 2024 | 185.83 | 201.00 | 185.83 | 198.70 | 198.70 | 15,964 |
| May 31, 2024 | 185.00 | 186.99 | 179.00 | 184.08 | 184.08 | 3,575 |
| May 30, 2024 | 177.62 | 190.00 | 175.00 | 185.06 | 185.06 | 22,701 |
| May 29, 2024 | 173.04 | 174.50 | 170.00 | 174.50 | 174.50 | 489 |
| May 28, 2024 | 170.00 | 178.20 | 170.00 | 175.06 | 175.06 | 20,371 |
| May 27, 2024 | 173.68 | 175.00 | 170.00 | 170.00 | 170.00 | 197 |
| May 24, 2024 | 168.00 | 174.00 | 168.00 | 173.68 | 173.68 | 919 |
| May 23, 2024 | 179.00 | 179.00 | 166.39 | 167.40 | 167.40 | 39,966 |
| May 22, 2024 | 167.19 | 178.62 | 166.50 | 178.20 | 178.20 | 13,730 |
| May 21, 2024 | 169.86 | 169.86 | 167.00 | 168.14 | 168.14 | 1,717 |
| May 20, 2024 | 179.00 | 179.00 | 169.85 | 170.05 | 170.05 | 2,060 |
| May 17, 2024 | 168.00 | 174.00 | 168.00 | 173.07 | 173.07 | 12,790 |
| May 16, 2024 | 172.00 | 173.20 | 168.01 | 170.66 | 170.66 | 44,994 |
| May 15, 2024 | 190.00 | 190.00 | 169.50 | 170.61 | 170.61 | 5,959 |
| May 14, 2024 | 190.01 | 202.29 | 188.00 | 188.47 | 188.47 | 8,756 |
| May 13, 2024 | 171.74 | 187.00 | 171.74 | 183.80 | 183.80 | 36,979 |
| May 10, 2024 | 171.36 | 172.65 | 165.24 | 167.93 | 167.93 | 5,848 |
| May 9, 2024 | 170.00 | 176.41 | 158.00 | 172.99 | 172.99 | 2,726 |
| May 8, 2024 | 170.00 | 173.00 | 158.00 | 172.04 | 172.04 | 17,732 |
| May 7, 2024 | 186.30 | 187.50 | 171.00 | 174.65 | 174.65 | 17,677 |
| May 6, 2024 | 175.00 | 175.56 | 170.70 | 171.95 | 171.95 | 21,870 |
| May 3, 2024 | 172.00 | 175.22 | 168.10 | 170.22 | 170.22 | 11,136 |
| May 2, 2024 | 157.50 | 173.89 | 156.25 | 166.99 | 166.99 | 20,853 |
| Apr 30, 2024 | 159.00 | 159.00 | 152.90 | 153.78 | 153.78 | 2,797 |
| Apr 29, 2024 | 156.53 | 160.00 | 154.72 | 159.50 | 159.50 | 10,743 |
| Apr 26, 2024 | 146.99 | 153.64 | 146.66 | 153.78 | 153.78 | 25,822 |
| Apr 25, 2024 | 150.00 | 150.00 | 145.90 | 146.92 | 146.92 | 6,444 |
| Apr 24, 2024 | 156.90 | 157.18 | 149.50 | 151.01 | 151.01 | 7,738 |
| Apr 23, 2024 | 150.00 | 156.80 | 150.00 | 153.76 | 153.76 | 15,483 |
| Apr 22, 2024 | 148.00 | 151.47 | 144.50 | 150.77 | 150.77 | 3,162 |
| Apr 19, 2024 | 154.79 | 154.79 | 147.23 | 148.05 | 148.05 | 1,547 |
| Apr 18, 2024 | 148.60 | 154.20 | 144.50 | 151.00 | 151.00 | 1,100 |
| Apr 17, 2024 | 149.00 | 152.00 | 148.00 | 148.97 | 148.97 | 8,925 |
| Apr 16, 2024 | 140.61 | 150.24 | 140.47 | 148.46 | 148.46 | 12,498 |
| Apr 15, 2024 | 152.50 | 152.50 | 139.11 | 141.02 | 141.02 | 88,569 |
| Apr 12, 2024 | 157.44 | 159.89 | 151.95 | 152.14 | 152.14 | 9,905 |
| Apr 11, 2024 | 170.00 | 170.00 | 155.00 | 157.44 | 157.44 | 30,537 |
| Apr 10, 2024 | 173.08 | 173.57 | 166.70 | 166.70 | 166.70 | 14,440 |
| Apr 9, 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 3,030 |
| Apr 8, 2024 | 169.00 | 171.59 | 167.02 | 171.00 | 171.00 | 2,948 |
| Apr 5, 2024 | 168.50 | 172.89 | 164.85 | 165.54 | 165.54 | 4,533 |
| Apr 4, 2024 | 177.00 | 179.18 | 169.00 | 168.95 | 168.95 | 19,719 |
| Apr 3, 2024 | 175.00 | 180.00 | 172.50 | 175.16 | 175.16 | 3,462 |
| Apr 2, 2024 | 180.49 | 180.49 | 171.89 | 174.39 | 174.39 | 14,740 |
| Apr 1, 2024 | 182.10 | 184.98 | 179.00 | 184.98 | 184.98 | 4,055 |
| Mar 27, 2024 | 183.39 | 183.39 | 175.50 | 180.00 | 180.00 | 8,120 |
| Mar 26, 2024 | 179.00 | 183.56 | 175.50 | 176.22 | 176.22 | 1,999 |
| Mar 25, 2024 | 184.00 | 187.59 | 173.50 | 178.95 | 178.95 | 12,687 |
| Mar 22, 2024 | 184.70 | 185.99 | 180.00 | 181.58 | 181.58 | 5,639 |
| Mar 21, 2024 | 189.84 | 191.00 | 186.00 | 187.72 | 187.72 | 4,625 |
| Mar 20, 2024 | 189.99 | 191.00 | 184.70 | 189.84 | 189.84 | 7,913 |
| Mar 19, 2024 | 187.19 | 192.99 | 185.02 | 189.86 | 189.86 | 6,199 |
| Mar 15, 2024 | 186.00 | 189.00 | 183.00 | 184.14 | 184.14 | 12,543 |
| Mar 14, 2024 | 194.00 | 194.00 | 176.50 | 178.85 | 178.85 | 34,205 |
| Mar 13, 2024 | 207.56 | 208.98 | 194.99 | 194.90 | 194.90 | 32,369 |
| Mar 12, 2024 | 219.96 | 219.96 | 202.00 | 208.29 | 208.29 | 11,122 |
| Mar 11, 2024 | 214.71 | 229.48 | 212.01 | 213.00 | 213.00 | 20,341 |
| Mar 8, 2024 | 219.02 | 228.99 | 210.00 | 214.71 | 214.71 | 30,345 |
| Mar 7, 2024 | 190.00 | 214.15 | 187.49 | 212.83 | 212.83 | 57,250 |
| Mar 6, 2024 | 186.10 | 189.99 | 181.35 | 185.00 | 185.00 | 13,435 |
| Mar 5, 2024 | 185.50 | 188.99 | 180.00 | 186.00 | 186.00 | 3,737 |
| Mar 4, 2024 | 195.00 | 195.00 | 180.00 | 186.00 | 186.00 | 9,689 |
| Mar 1, 2024 | 195.00 | 197.19 | 188.00 | 194.95 | 194.95 | 20,507 |
| Feb 29, 2024 | 195.94 | 200.99 | 188.17 | 193.34 | 193.34 | 40,039 |
| Feb 28, 2024 | 190.00 | 197.00 | 185.00 | 195.28 | 195.28 | 16,136 |
| Feb 27, 2024 | 185.00 | 194.99 | 180.82 | 191.40 | 191.40 | 24,788 |
| Feb 26, 2024 | 175.50 | 189.00 | 172.50 | 181.79 | 181.79 | 35,962 |
| Feb 23, 2024 | 190.00 | 190.00 | 173.00 | 174.35 | 174.35 | 39,238 |
| Feb 22, 2024 | 250.00 | 250.00 | 189.89 | 196.86 | 196.86 | 108,546 |
| Feb 21, 2024 | 274.01 | 274.01 | 259.51 | 261.52 | 261.52 | 72,606 |
| Feb 20, 2024 | 282.00 | 282.00 | 264.34 | 272.13 | 272.13 | 26,965 |
| Feb 19, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 32 |
| Feb 16, 2024 | 281.00 | 283.79 | 275.00 | 276.92 | 276.92 | 2,354 |
| Feb 15, 2024 | 272.99 | 281.99 | 272.05 | 278.31 | 278.31 | 22,132 |
| Feb 14, 2024 | 267.00 | 272.98 | 264.00 | 265.50 | 265.50 | 4,067 |
| Feb 13, 2024 | 277.15 | 277.15 | 259.88 | 266.48 | 266.48 | 7,541 |
| Feb 12, 2024 | 284.00 | 285.27 | 275.00 | 279.25 | 279.25 | 7,418 |
| Feb 9, 2024 | 278.00 | 286.60 | 278.00 | 284.55 | 284.55 | 12,338 |
| Feb 8, 2024 | 260.00 | 276.04 | 259.58 | 275.18 | 275.18 | 8,147 |
| Feb 7, 2024 | 270.89 | 270.89 | 258.50 | 259.58 | 259.58 | 5,211 |
| Feb 6, 2024 | 270.89 | 270.89 | 252.98 | 269.99 | 269.99 | 4,349 |
| Feb 2, 2024 | 261.04 | 270.88 | 259.50 | 267.90 | 267.90 | 1,110 |
| Feb 1, 2024 | 266.00 | 266.60 | 257.00 | 265.00 | 265.00 | 4,689 |
| Jan 31, 2024 | 268.00 | 279.00 | 263.00 | 264.87 | 264.87 | 6,028 |
Related Tickers
MBG.F Mercedes-Benz Group AG
58.98
-0.42%
TL01.F Tesla, Inc.
24.80
+0.81%
VOW.HM Volkswagen AG
101.40
+0.60%
TOM.SG Toyota Motor Corp
18.40
+0.77%
BMWG.VI Bayerische Motoren Werke Aktiengesellschaft
73.90
-1.47%
NISA.DU Nissan Motor Co Ltd
2.6135
+0.81%
PSHE.WA Porsche Automobil Holding SE
155.20
0.00%
GRU.MU Geely Automobile Holdings Ltd
1.7925
+1.44%
TSLA.MX Tesla, Inc.
8,350.03
+1.15%
BMW.BE Bayerische Motoren Werke AG
80.18
+1.19%