Mexico - Delayed Quote
MXN
Lucid Group, Inc. (LCID.MX)
70.07
+2.87
(+4.27%)
At close: November 10 at 2:42:53 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 |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
76.00 | 78.23 | 70.07 | 70.07 | 70.07 | 3,234 |
|
Nov 9, 2026
|
62.00 | 67.20 | 62.00 | 67.20 | 67.20 | 699 |
|
Nov 6, 2026
|
58.00 | 60.00 | 56.70 | 60.00 | 60.00 | 1,616 |
|
Nov 5, 2026
|
60.00 | 60.00 | 55.22 | 55.98 | 55.98 | 2,874 |
|
Nov 4, 2026
|
61.00 | 64.88 | 61.00 | 63.00 | 63.00 | 1,233 |
|
Nov 3, 2026
|
59.00 | 61.00 | 57.01 | 57.06 | 57.06 | 657 |
|
Oct 30, 2026
|
60.20 | 61.15 | 55.90 | 59.00 | 59.00 | 1,836 |
|
Oct 29, 2026
|
64.90 | 64.90 | 60.50 | 62.10 | 62.10 | 605 |
|
Oct 28, 2026
|
64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 190 |
|
Oct 27, 2026
|
62.00 | 67.00 | 61.18 | 61.60 | 61.60 | 309 |
|
Oct 26, 2026
|
66.50 | 67.00 | 64.00 | 64.01 | 64.01 | 350 |
|
Oct 23, 2026
|
63.00 | 66.90 | 63.00 | 66.20 | 66.20 | 176 |
|
Oct 22, 2026
|
63.98 | 66.00 | 63.02 | 64.63 | 64.63 | 2,009 |
|
Oct 21, 2026
|
61.00 | 62.01 | 60.50 | 61.90 | 61.90 | 1,139 |
|
Oct 20, 2026
|
59.00 | 60.00 | 54.00 | 60.00 | 60.00 | 2,188 |
|
Oct 19, 2026
|
57.41 | 60.00 | 57.41 | 59.00 | 59.00 | 235 |
|
Oct 16, 2026
|
64.75 | 64.75 | 59.35 | 61.00 | 61.00 | 987 |
|
Oct 15, 2026
|
62.34 | 64.65 | 62.00 | 64.60 | 64.60 | 347 |
|
Oct 14, 2026
|
63.05 | 63.05 | 58.29 | 60.60 | 60.60 | 1,480 |
|
Oct 13, 2026
|
66.00 | 66.00 | 62.53 | 63.02 | 63.02 | 884 |
|
Oct 12, 2026
|
70.00 | 70.00 | 62.50 | 68.50 | 68.50 | 3,355 |
|
Oct 9, 2026
|
70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 1,035 |
|
Oct 8, 2026
|
69.90 | 71.00 | 68.00 | 70.00 | 70.00 | 1,166 |
|
Oct 7, 2026
|
74.56 | 74.56 | 69.90 | 69.90 | 69.90 | 542 |
|
Oct 6, 2026
|
77.00 | 77.22 | 75.01 | 75.10 | 75.10 | 441 |
|
Oct 5, 2026
|
76.01 | 76.01 | 76.00 | 76.00 | 76.00 | 53 |
|
Oct 2, 2026
|
75.00 | 76.00 | 74.50 | 75.00 | 75.00 | 751 |
|
Oct 1, 2026
|
74.00 | 77.00 | 74.00 | 76.70 | 76.70 | 2,203 |
|
Sep 30, 2026
|
71.00 | 75.38 | 71.00 | 73.99 | 73.99 | 932 |
|
Sep 29, 2026
|
70.50 | 73.60 | 70.50 | 73.00 | 73.00 | 349 |
|
Sep 28, 2026
|
72.00 | 72.90 | 70.52 | 70.54 | 70.54 | 918 |
|
Sep 25, 2026
|
75.00 | 75.50 | 73.00 | 73.00 | 73.00 | 222 |
|
Sep 24, 2026
|
74.75 | 76.90 | 73.00 | 73.05 | 73.05 | 476 |
|
Sep 23, 2026
|
75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 249 |
|
Sep 22, 2026
|
76.00 | 76.00 | 74.00 | 74.91 | 74.91 | 372 |
|
Sep 21, 2026
|
72.00 | 74.00 | 70.50 | 73.96 | 73.96 | 2,455 |
|
Sep 18, 2026
|
73.81 | 74.00 | 70.52 | 70.91 | 70.91 | 1,959 |
|
Sep 17, 2026
|
76.30 | 77.00 | 73.70 | 73.80 | 73.80 | 1,822 |
|
Sep 15, 2026
|
70.00 | 70.00 | 69.00 | 69.80 | 69.80 | 2,406 |
|
Sep 14, 2026
|
74.00 | 75.50 | 70.05 | 70.77 | 70.77 | 1,432 |
|
Sep 11, 2026
|
74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 611 |
|
Sep 10, 2026
|
73.00 | 75.95 | 71.78 | 72.75 | 72.75 | 1,086 |
|
Sep 9, 2026
|
80.00 | 80.00 | 71.99 | 73.00 | 73.00 | 8,892 |
|
Sep 8, 2026
|
80.00 | 83.00 | 79.00 | 82.12 | 82.12 | 797 |
|
Sep 7, 2026
|
80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 42 |
|
Sep 4, 2026
|
82.50 | 85.40 | 76.81 | 78.50 | 78.50 | 3,076 |
|
Sep 3, 2026
|
83.20 | 83.20 | 78.50 | 82.49 | 82.49 | 3,459 |
|
Sep 2, 2026
|
77.50 | 82.00 | 77.50 | 81.00 | 81.00 | 1,175 |
|
Sep 1, 2026
|
85.70 | 85.70 | 77.00 | 77.27 | 77.27 | 5,641 |
|
Aug 31, 2026
|
87.50 | 88.00 | 83.00 | 83.67 | 83.67 | 558 |
|
Aug 28, 2026
|
90.87 | 95.40 | 84.50 | 85.00 | 85.00 | 2,723 |
|
Aug 27, 2026
|
85.70 | 95.00 | 83.20 | 90.87 | 90.87 | 5,053 |
|
Aug 26, 2026
|
95.00 | 97.40 | 82.50 | 83.54 | 83.54 | 6,634 |
|
Aug 25, 2026
|
88.23 | 94.00 | 86.00 | 90.00 | 90.00 | 674 |
|
Aug 24, 2026
|
93.00 | 93.00 | 88.20 | 92.00 | 92.00 | 1,804 |
|
Aug 21, 2026
|
100.00 | 105.00 | 93.08 | 94.00 | 94.00 | 2,033 |
|
Aug 20, 2026
|
98.80 | 100.00 | 97.00 | 100.00 | 100.00 | 345 |
|
Aug 19, 2026
|
102.00 | 102.00 | 93.80 | 100.00 | 100.00 | 2,544 |
|
Aug 18, 2026
|
104.50 | 105.00 | 98.48 | 98.65 | 98.65 | 1,656 |
|
Aug 17, 2026
|
109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 352 |
|
Aug 14, 2026
|
112.00 | 113.00 | 106.00 | 106.30 | 106.30 | 305 |
|
Aug 13, 2026
|
110.00 | 113.00 | 108.34 | 109.99 | 109.99 | 676 |
|
Aug 12, 2026
|
117.50 | 117.50 | 110.60 | 111.06 | 111.06 | 366 |
|
Aug 11, 2026
|
117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 70 |
|
Aug 10, 2026
|
113.00 | 116.50 | 112.20 | 116.46 | 116.46 | 6,709 |
|
Aug 7, 2026
|
119.50 | 122.00 | 119.00 | 119.00 | 119.00 | 322 |
|
Aug 6, 2026
|
120.00 | 122.50 | 119.00 | 119.30 | 119.30 | 2,381 |
|
Aug 5, 2026
|
134.00 | 134.00 | 109.00 | 117.00 | 117.00 | 4,363 |
|
Aug 4, 2026
|
133.00 | 134.40 | 133.00 | 134.40 | 134.40 | 4,010 |
|
Aug 3, 2026
|
127.00 | 135.00 | 127.00 | 133.00 | 133.00 | 771 |
|
Jul 31, 2026
|
134.00 | 134.00 | 129.03 | 129.03 | 129.03 | 1,997 |
|
Jul 30, 2026
|
131.10 | 142.00 | 130.00 | 141.80 | 141.80 | 2,923 |
|
Jul 29, 2026
|
136.00 | 142.00 | 136.00 | 136.25 | 136.25 | 1,258 |
|
Jul 28, 2026
|
113.00 | 145.99 | 109.00 | 136.67 | 136.67 | 6,241 |
|
Jul 27, 2026
|
113.00 | 116.50 | 113.00 | 114.48 | 114.48 | 515 |
|
Jul 24, 2026
|
118.00 | 118.00 | 109.00 | 109.50 | 109.50 | 883 |
|
Jul 23, 2026
|
116.00 | 117.00 | 109.00 | 114.00 | 114.00 | 662 |
|
Jul 22, 2026
|
130.00 | 134.00 | 118.50 | 118.51 | 118.51 | 3,344 |
|
Jul 21, 2026
|
123.00 | 130.00 | 121.00 | 124.75 | 124.75 | 2,798 |
|
Jul 20, 2026
|
130.00 | 135.00 | 123.01 | 127.50 | 127.50 | 2,835 |
|
Jul 17, 2026
|
116.00 | 130.00 | 116.00 | 129.99 | 129.99 | 29,545 |
|
Jul 16, 2026
|
103.70 | 118.00 | 98.54 | 112.35 | 112.35 | 4,523 |
|
Jul 15, 2026
|
86.00 | 103.66 | 86.00 | 103.12 | 103.12 | 4,498 |
|
Jul 14, 2026
|
97.60 | 98.12 | 48.00 | 80.84 | 80.84 | 17,169 |
|
Jul 13, 2026
|
99.00 | 100.00 | 96.50 | 96.50 | 96.50 | 1,511 |
|
Jul 10, 2026
|
106.00 | 106.27 | 97.50 | 100.51 | 100.51 | 1,326 |
|
Jul 9, 2026
|
101.00 | 106.00 | 101.00 | 102.25 | 102.25 | 5,279 |
|
Jul 8, 2026
|
105.70 | 107.00 | 103.70 | 103.70 | 103.70 | 105 |
|
Jul 7, 2026
|
107.00 | 107.69 | 105.75 | 106.00 | 106.00 | 713 |
|
Jul 6, 2026
|
113.33 | 116.00 | 111.21 | 116.00 | 116.00 | 221 |
|
Jul 3, 2026
|
106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 8 |
|
Jul 2, 2026
|
119.79 | 119.79 | 105.00 | 110.00 | 110.00 | 676 |
|
Jul 1, 2026
|
114.33 | 121.00 | 114.33 | 116.66 | 116.66 | 1,423 |
|
Jun 30, 2026
|
113.70 | 119.00 | 111.61 | 119.00 | 119.00 | 14,623 |
|
Jun 29, 2026
|
100.68 | 116.60 | 100.68 | 115.89 | 115.89 | 1,302 |
|
Jun 26, 2026
|
92.50 | 102.00 | 92.50 | 100.68 | 100.68 | 2,729 |
|
Jun 25, 2026
|
88.90 | 90.00 | 88.90 | 89.94 | 89.94 | 817 |
|
Jun 24, 2026
|
93.00 | 94.00 | 89.90 | 89.90 | 89.90 | 3,426 |
|
Jun 23, 2026
|
89.60 | 94.00 | 89.60 | 93.00 | 93.00 | 344 |
|
Jun 22, 2026
|
97.00 | 97.00 | 88.99 | 89.60 | 89.60 | 3,732 |
|
Jun 19, 2026
|
99.98 | 99.98 | 96.00 | 96.00 | 96.00 | 229 |
|
Jun 18, 2026
|
92.00 | 93.50 | 91.00 | 93.00 | 93.00 | 739 |
|
Jun 17, 2026
|
90.00 | 95.00 | 89.80 | 92.25 | 92.25 | 2,723 |
|
Jun 16, 2026
|
90.80 | 92.00 | 87.00 | 89.00 | 89.00 | 1,356 |
|
Jun 15, 2026
|
94.20 | 94.20 | 92.00 | 92.00 | 92.00 | 979 |
|
Jun 12, 2026
|
90.00 | 90.00 | 87.15 | 89.34 | 89.34 | 2,555 |
|
Jun 11, 2026
|
85.95 | 90.00 | 82.00 | 90.00 | 90.00 | 938 |
|
Jun 10, 2026
|
88.99 | 88.99 | 82.25 | 82.73 | 82.73 | 13,084 |
|
Jun 9, 2026
|
92.50 | 92.50 | 88.00 | 90.99 | 90.99 | 1,278 |
|
Jun 8, 2026
|
92.00 | 92.00 | 88.00 | 89.50 | 89.50 | 3,125 |
|
Jun 5, 2026
|
99.00 | 99.00 | 89.00 | 89.50 | 89.50 | 11,220 |
|
Jun 4, 2026
|
101.56 | 106.22 | 98.51 | 99.00 | 99.00 | 10,307 |
|
Jun 3, 2026
|
105.00 | 107.00 | 99.00 | 99.05 | 99.05 | 4,238 |
|
Jun 2, 2026
|
114.00 | 118.50 | 107.70 | 108.82 | 108.82 | 890 |
|
Jun 1, 2026
|
119.00 | 119.47 | 115.50 | 115.50 | 115.50 | 196 |
|
May 29, 2026
|
110.45 | 116.00 | 110.00 | 113.01 | 113.01 | 2,722 |
|
May 28, 2026
|
109.00 | 114.00 | 109.00 | 112.94 | 112.94 | 1,909 |
|
May 27, 2026
|
104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 2,736 |
|
May 26, 2026
|
105.00 | 108.00 | 104.00 | 104.00 | 104.00 | 2,817 |
|
May 25, 2026
|
102.95 | 102.95 | 101.50 | 101.50 | 101.50 | 33 |
|
May 22, 2026
|
101.95 | 104.20 | 101.00 | 101.00 | 101.00 | 158 |
|
May 21, 2026
|
99.00 | 101.50 | 95.06 | 101.00 | 101.00 | 530 |
|
May 20, 2026
|
99.00 | 101.00 | 97.00 | 98.70 | 98.70 | 766 |
|
May 19, 2026
|
102.00 | 102.00 | 97.51 | 97.88 | 97.88 | 1,016 |
|
May 18, 2026
|
104.00 | 104.50 | 97.50 | 100.32 | 100.32 | 3,121 |
|
May 15, 2026
|
108.10 | 108.10 | 103.00 | 104.43 | 104.43 | 3,695 |
|
May 14, 2026
|
108.00 | 113.00 | 108.00 | 108.07 | 108.07 | 4,724 |
|
May 13, 2026
|
102.00 | 115.00 | 102.00 | 111.79 | 111.79 | 8,839 |
|
May 12, 2026
|
106.00 | 107.00 | 102.01 | 103.94 | 103.94 | 728 |
|
May 11, 2026
|
108.90 | 108.90 | 100.02 | 104.50 | 104.50 | 3,422 |
|
May 8, 2026
|
107.95 | 110.00 | 102.72 | 108.90 | 108.90 | 671 |
|
May 7, 2026
|
105.00 | 108.00 | 103.01 | 103.27 | 103.27 | 507 |
|
May 6, 2026
|
108.15 | 108.15 | 103.00 | 105.00 | 105.00 | 2,844 |
|
May 5, 2026
|
117.00 | 117.00 | 108.11 | 109.78 | 109.78 | 1,702 |
|
May 4, 2026
|
110.07 | 118.00 | 110.07 | 116.00 | 116.00 | 3,132 |
|
Apr 30, 2026
|
101.00 | 110.50 | 101.00 | 110.07 | 110.07 | 1,797 |
|
Apr 29, 2026
|
105.00 | 105.00 | 99.00 | 101.00 | 101.00 | 6,309 |
|
Apr 28, 2026
|
103.87 | 107.00 | 101.70 | 102.00 | 102.00 | 10,209 |
|
Apr 27, 2026
|
111.50 | 113.50 | 102.01 | 105.87 | 105.87 | 9,183 |
|
Apr 24, 2026
|
114.50 | 114.99 | 108.29 | 108.29 | 108.29 | 3,395 |
|
Apr 23, 2026
|
120.07 | 120.07 | 108.02 | 109.32 | 109.32 | 12,507 |
|
Apr 22, 2026
|
128.50 | 128.50 | 120.00 | 120.07 | 120.07 | 6,679 |
|
Apr 21, 2026
|
126.00 | 134.00 | 123.50 | 124.40 | 124.40 | 9,446 |
|
Apr 20, 2026
|
130.00 | 130.00 | 117.02 | 117.65 | 117.65 | 5,401 |
|
Apr 17, 2026
|
133.00 | 142.00 | 125.50 | 127.16 | 127.16 | 13,510 |
|
Apr 16, 2026
|
144.00 | 144.00 | 128.00 | 132.07 | 132.07 | 33,462 |
|
Apr 15, 2026
|
153.00 | 153.00 | 141.00 | 144.16 | 144.16 | 5,900 |
|
Apr 14, 2026
|
153.14 | 155.00 | 150.00 | 152.25 | 152.25 | 3,295 |
|
Apr 13, 2026
|
151.00 | 160.00 | 149.00 | 160.00 | 160.00 | 457 |
|
Apr 10, 2026
|
150.01 | 151.00 | 149.40 | 149.40 | 149.40 | 383 |
|
Apr 9, 2026
|
157.00 | 157.00 | 151.00 | 152.09 | 152.09 | 1,019 |
|
Apr 8, 2026
|
160.80 | 162.00 | 154.01 | 155.00 | 155.00 | 1,475 |
|
Apr 7, 2026
|
166.00 | 170.00 | 154.00 | 159.95 | 159.95 | 5,820 |
|
Apr 6, 2026
|
175.00 | 175.00 | 163.00 | 173.00 | 173.00 | 376 |
|
Apr 1, 2026
|
173.00 | 173.00 | 169.99 | 169.99 | 169.99 | 49 |
|
Mar 31, 2026
|
169.20 | 173.00 | 169.20 | 173.00 | 173.00 | 19 |
|
Mar 30, 2026
|
171.78 | 172.20 | 164.62 | 164.62 | 164.62 | 1,034 |
|
Mar 27, 2026
|
185.00 | 185.00 | 170.01 | 170.39 | 170.39 | 299 |
|
Mar 26, 2026
|
188.90 | 188.90 | 176.99 | 176.99 | 176.99 | 174 |
|
Mar 25, 2026
|
190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,847 |
|
Mar 24, 2026
|
181.95 | 182.69 | 181.95 | 182.69 | 182.69 | 1,010 |
|
Mar 23, 2026
|
186.00 | 187.00 | 185.48 | 185.80 | 185.80 | 609 |
|
Mar 20, 2026
|
184.00 | 186.00 | 180.41 | 180.41 | 180.41 | 2,031 |
|
Mar 19, 2026
|
186.00 | 186.00 | 179.00 | 182.00 | 182.00 | 1,550 |
|
Mar 18, 2026
|
186.00 | 186.50 | 186.00 | 186.00 | 186.00 | 652 |
|
Mar 17, 2026
|
180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 3,576 |
|
Mar 13, 2026
|
176.50 | 177.00 | 174.00 | 174.00 | 174.00 | 1,726 |
|
Mar 12, 2026
|
182.00 | 182.00 | 175.00 | 177.86 | 177.86 | 3,430 |
|
Mar 11, 2026
|
182.70 | 185.00 | 182.00 | 185.00 | 185.00 | 591 |
|
Mar 10, 2026
|
183.00 | 194.40 | 181.50 | 181.50 | 181.50 | 2,107 |
|
Mar 9, 2026
|
172.50 | 183.00 | 172.50 | 183.00 | 183.00 | 123 |
|
Mar 6, 2026
|
177.00 | 181.00 | 169.50 | 170.83 | 170.83 | 839 |
|
Mar 5, 2026
|
178.01 | 179.00 | 169.25 | 173.51 | 173.51 | 135 |
|
Mar 4, 2026
|
175.00 | 184.99 | 175.00 | 179.90 | 179.90 | 85 |
|
Mar 3, 2026
|
180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,219 |
|
Mar 2, 2026
|
170.50 | 180.00 | 168.99 | 175.00 | 175.00 | 356 |
|
Feb 27, 2026
|
184.00 | 184.00 | 170.50 | 170.50 | 170.50 | 248 |
|
Feb 26, 2026
|
184.00 | 184.00 | 180.00 | 184.00 | 184.00 | 325 |
|
Feb 25, 2026
|
175.00 | 179.45 | 168.00 | 175.00 | 175.00 | 905 |
|
Feb 24, 2026
|
163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 33 |
|
Feb 23, 2026
|
170.00 | 177.00 | 160.00 | 160.00 | 160.00 | 693 |
|
Feb 20, 2026
|
167.25 | 167.25 | 164.00 | 164.00 | 164.00 | 382 |
|
Feb 19, 2026
|
168.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1,188 |
|
Feb 18, 2026
|
173.00 | 174.00 | 168.00 | 168.00 | 168.00 | 1,204 |
|
Feb 17, 2026
|
180.00 | 180.00 | 172.00 | 172.00 | 172.00 | 36 |
|
Feb 16, 2026
|
178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
|
Feb 13, 2026
|
179.00 | 184.00 | 177.50 | 178.00 | 178.00 | 107 |
|
Feb 12, 2026
|
173.00 | 175.60 | 170.00 | 170.00 | 170.00 | 53 |
|
Feb 11, 2026
|
181.00 | 181.00 | 171.99 | 173.50 | 173.50 | 1,329 |
|
Feb 10, 2026
|
197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 27 |
|
Feb 9, 2026
|
187.00 | 195.00 | 184.83 | 190.50 | 190.50 | 384 |
|
Feb 6, 2026
|
182.00 | 187.00 | 182.00 | 187.00 | 187.00 | 242 |
|
Feb 5, 2026
|
180.00 | 180.00 | 165.01 | 168.00 | 168.00 | 628 |
|
Feb 4, 2026
|
190.00 | 190.00 | 175.50 | 175.50 | 175.50 | 859 |
|
Feb 3, 2026
|
193.50 | 193.50 | 175.56 | 178.51 | 178.51 | 435 |
|
Jan 30, 2026
|
195.10 | 200.00 | 192.51 | 195.34 | 195.34 | 332 |
|
Jan 29, 2026
|
186.00 | 195.00 | 186.00 | 195.00 | 195.00 | 202 |
|
Jan 28, 2026
|
195.00 | 196.18 | 186.31 | 186.31 | 186.31 | 128 |
|
Jan 27, 2026
|
184.58 | 186.25 | 184.50 | 186.25 | 186.25 | 29 |
|
Jan 26, 2026
|
200.00 | 200.00 | 185.00 | 185.00 | 185.00 | 434 |
|
Jan 23, 2026
|
211.00 | 211.00 | 191.00 | 191.00 | 191.00 | 1,108 |
|
Jan 22, 2026
|
200.00 | 211.00 | 200.00 | 204.00 | 204.00 | 2,958 |
|
Jan 21, 2026
|
185.00 | 200.01 | 185.00 | 200.00 | 200.00 | 4,111 |
|
Jan 20, 2026
|
177.00 | 177.00 | 168.01 | 172.10 | 172.10 | 1,871 |
|
Jan 19, 2026
|
179.01 | 179.01 | 179.01 | 179.01 | 179.01 | 5 |
|
Jan 16, 2026
|
179.09 | 190.00 | 178.00 | 179.00 | 179.00 | 2,227 |
|
Jan 15, 2026
|
194.50 | 194.50 | 178.00 | 178.17 | 178.17 | 15,219 |
|
Jan 14, 2026
|
197.00 | 200.00 | 192.00 | 195.50 | 195.50 | 1,142 |
|
Jan 13, 2026
|
200.00 | 202.50 | 193.00 | 196.00 | 196.00 | 1,832 |
|
Jan 12, 2026
|
202.00 | 210.00 | 202.00 | 205.00 | 205.00 | 947 |
|
Jan 9, 2026
|
209.00 | 209.00 | 202.00 | 208.00 | 208.00 | 182 |
|
Jan 8, 2026
|
203.00 | 209.60 | 202.00 | 209.60 | 209.60 | 690 |
|
Jan 7, 2026
|
202.70 | 210.00 | 197.50 | 197.50 | 197.50 | 1,778 |
|
Jan 6, 2026
|
210.45 | 213.00 | 202.51 | 202.51 | 202.51 | 274 |
|
Jan 5, 2026
|
204.00 | 214.00 | 204.00 | 210.38 | 210.38 | 2,038 |
|
Jan 2, 2026
|
200.00 | 207.00 | 192.00 | 195.01 | 195.01 | 1,028 |
|
Dec 31, 2025
|
195.00 | 199.00 | 188.90 | 188.91 | 188.91 | 3,642 |
|
Dec 30, 2025
|
200.00 | 205.00 | 200.00 | 200.00 | 200.00 | 494 |
|
Dec 29, 2025
|
213.50 | 213.50 | 201.70 | 202.00 | 202.00 | 1,475 |
|
Dec 26, 2025
|
215.00 | 215.00 | 200.01 | 200.01 | 200.01 | 1,452 |
|
Dec 24, 2025
|
215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 48 |
|
Dec 23, 2025
|
214.00 | 219.00 | 208.00 | 208.10 | 208.10 | 1,537 |
|
Dec 22, 2025
|
220.43 | 228.00 | 219.99 | 228.00 | 228.00 | 75 |
|
Dec 19, 2025
|
206.00 | 214.00 | 205.00 | 214.00 | 214.00 | 119 |
|
Dec 18, 2025
|
210.00 | 213.50 | 206.00 | 206.00 | 206.00 | 409 |
|
Dec 17, 2025
|
207.20 | 210.00 | 205.00 | 206.10 | 206.10 | 587 |
|
Dec 16, 2025
|
215.00 | 215.00 | 202.45 | 207.17 | 207.17 | 1,469 |
|
Dec 15, 2025
|
230.00 | 230.00 | 214.00 | 214.00 | 214.00 | 2,172 |
|
Dec 11, 2025
|
250.00 | 250.00 | 232.00 | 232.00 | 232.00 | 240 |
|
Dec 10, 2025
|
223.00 | 241.47 | 223.00 | 241.00 | 241.00 | 422 |
|
Dec 9, 2025
|
230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 159 |
|
Dec 8, 2025
|
236.00 | 236.00 | 227.00 | 230.00 | 230.00 | 422 |
|
Dec 5, 2025
|
252.00 | 260.00 | 245.01 | 246.00 | 246.00 | 808 |
|
Dec 4, 2025
|
248.00 | 257.00 | 245.01 | 257.00 | 257.00 | 3,690 |
|
Dec 3, 2025
|
235.00 | 249.99 | 235.00 | 248.00 | 248.00 | 357 |
|
Dec 2, 2025
|
235.00 | 240.00 | 230.41 | 236.54 | 236.54 | 10,830 |
|
Dec 1, 2025
|
246.00 | 246.00 | 229.99 | 239.18 | 239.18 | 1,832 |
|
Nov 28, 2025
|
250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 264 |
|
Nov 27, 2025
|
252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
|
Nov 26, 2025
|
245.00 | 252.00 | 241.50 | 252.00 | 252.00 | 587 |
|
Nov 25, 2025
|
233.05 | 240.00 | 231.81 | 236.50 | 236.50 | 287 |
|
Nov 24, 2025
|
230.00 | 233.00 | 229.01 | 233.00 | 233.00 | 272 |
|
Nov 21, 2025
|
225.00 | 225.00 | 215.00 | 225.00 | 225.00 | 403 |
|
Nov 20, 2025
|
235.00 | 236.00 | 219.00 | 220.00 | 220.00 | 2,214 |
|
Nov 19, 2025
|
245.00 | 245.00 | 225.01 | 229.46 | 229.46 | 1,291 |
|
Nov 18, 2025
|
250.00 | 250.00 | 228.00 | 245.00 | 245.00 | 1,859 |
|
Nov 14, 2025
|
275.07 | 275.07 | 260.41 | 263.95 | 263.95 | 562 |
|
Nov 13, 2025
|
293.04 | 296.07 | 275.01 | 278.46 | 278.46 | 7,293 |
|
Nov 12, 2025
|
305.00 | 305.00 | 280.00 | 289.00 | 289.00 | 378 |
|
Nov 11, 2025
|
319.50 | 321.00 | 313.00 | 313.00 | 313.00 | 160 |
