Mexico - Delayed Quote
MXN
Microsoft Corporation (MSFT.MX)
9,815.25
-157.25
(-1.58%)
At close: October 30 at 1:59:37 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
Oct 30, 2026
9,800.01
9,872.74
9,760.00
9,840.33
9,840.33
21,150
Oct 29, 2026
10,200.00
10,200.00
9,776.67
9,972.50
9,972.50
9,013
Oct 28, 2026
9,861.07
9,924.00
9,825.05
9,878.62
9,878.62
5,186
Oct 27, 2026
9,889.10
9,959.98
9,870.00
9,931.08
9,931.08
3,175
Oct 26, 2026
9,799.99
9,870.00
9,750.00
9,870.00
9,870.00
1,163
Oct 23, 2026
9,751.00
9,819.99
9,750.00
9,782.31
9,782.31
2,910
Oct 22, 2026
9,920.00
9,920.00
9,726.97
9,746.59
9,746.59
17,293
Oct 21, 2026
9,829.87
9,950.00
9,774.00
9,943.98
9,943.98
24,632
Oct 20, 2026
9,863.30
9,863.30
9,765.01
9,780.97
9,780.97
1,498
Oct 19, 2026
9,807.00
9,863.50
9,807.00
9,837.18
9,837.18
1,511
Oct 16, 2026
9,990.00
9,990.00
9,690.01
9,739.82
9,739.82
6,176
Oct 15, 2026
9,850.00
9,960.00
9,820.02
9,951.71
9,951.71
16,190
Oct 14, 2026
9,980.00
10,088.60
9,852.57
9,863.83
9,863.83
11,559
Oct 13, 2026
9,950.00
10,098.99
9,950.00
9,996.91
9,996.91
8,293
Oct 12, 2026
9,854.00
9,910.00
9,818.49
9,861.40
9,861.40
5,695
Oct 9, 2026
9,650.00
9,900.00
9,624.94
9,847.06
9,847.06
16,416
Oct 8, 2026
9,563.45
9,651.96
9,435.00
9,521.60
9,521.60
13,548
Oct 7, 2026
9,525.00
9,538.00
9,436.40
9,529.11
9,529.11
2,235
Oct 6, 2026
9,500.00
9,619.90
9,500.00
9,544.44
9,544.44
2,264
Oct 5, 2026
9,385.00
9,610.00
9,385.00
9,533.83
9,533.83
5,501
Oct 2, 2026
9,420.48
9,470.00
9,350.00
9,359.21
9,359.21
1,170
Oct 1, 2026
9,400.00
9,489.99
9,366.25
9,414.54
9,414.54
7,482
Sep 30, 2026
9,120.00
9,377.00
9,120.00
9,287.19
9,287.19
8,241
Sep 29, 2026
9,075.26
9,241.00
9,068.00
9,228.82
9,228.82
8,529
Sep 28, 2026
9,050.00
9,190.69
8,964.41
9,145.42
9,145.42
2,319
Sep 25, 2026
8,820.00
9,189.99
8,820.00
9,140.74
9,140.74
14,871
Sep 24, 2026
8,710.00
8,830.00
8,670.00
8,814.59
8,814.59
5,628
Sep 23, 2026
8,649.99
8,850.00
8,649.99
8,752.14
8,752.14
3,349
Sep 22, 2026
8,750.00
8,750.00
8,545.01
8,624.31
8,624.31
18,430
Sep 21, 2026
8,528.71
8,631.99
8,475.00
8,617.65
8,617.65
4,993
Sep 18, 2026
8,481.00
8,545.49
8,458.02
8,528.71
8,528.71
2,997
Sep 17, 2026
8,484.31
8,560.00
8,484.31
8,550.71
8,550.71
13,067
Sep 15, 2026
8,600.00
8,656.06
8,495.01
8,519.19
8,519.19
6,659
Sep 14, 2026
8,500.00
8,735.00
8,500.00
8,676.58
8,676.58
1,934
Sep 11, 2026
8,465.05
8,465.05
8,375.01
8,429.62
8,429.62
4,646
Sep 10, 2026
8,295.00
8,386.30
8,295.00
8,356.26
8,356.26
7,785
Sep 9, 2026
8,303.95
8,329.96
8,289.00
8,308.22
8,308.22
13,265
Sep 8, 2026
8,324.00
8,350.73
8,295.00
8,345.36
8,345.36
32,071
Sep 7, 2026
8,399.99
8,430.00
8,200.01
8,324.00
8,324.00
219
Sep 4, 2026
8,606.34
8,606.34
8,429.68
8,441.61
8,441.61
1,696
Sep 3, 2026
8,455.00
8,727.75
8,455.00
8,641.04
8,641.04
23,595
Sep 2, 2026
8,430.00
8,460.01
8,376.31
8,431.67
8,431.67
9,000
Sep 1, 2026
8,442.63
8,540.05
8,430.01
8,510.65
8,510.65
2,447
Aug 31, 2026
8,706.89
8,715.00
8,631.00
8,657.96
8,657.96
5,757
Aug 28, 2026
8,529.98
8,820.00
8,529.98
8,750.66
8,750.66
16,455
Aug 27, 2026
8,405.00
8,581.00
8,336.00
8,572.85
8,572.85
9,991
Aug 26, 2026
8,339.00
8,425.00
8,339.00
8,411.66
8,411.66
1,319
Aug 25, 2026
8,246.44
8,335.20
8,222.01
8,328.99
8,328.99
1,851
Aug 24, 2026
8,190.00
8,319.99
8,181.54
8,287.88
8,287.88
8,915
Aug 21, 2026
8,123.32
8,201.68
8,100.01
8,178.71
8,178.71
1,582
Aug 20, 2026
17.084341
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
8,180.00
8,196.00
8,135.01
8,158.99
8,158.99
5,565
Aug 19, 2026
8,165.00
8,299.99
8,165.00
8,201.41
8,200.50
7,872
Aug 18, 2026
8,170.01
8,259.55
8,140.00
8,222.13
8,221.22
8,541
Aug 17, 2026
8,320.00
8,320.00
8,153.96
8,181.93
8,181.02
6,831
Aug 14, 2026
8,449.99
8,485.00
8,426.82
8,428.42
8,427.48
6,466
Aug 13, 2026
8,430.00
8,539.99
8,399.96
8,479.60
8,478.66
20,113
Aug 12, 2026
8,447.09
8,458.00
8,375.01
8,425.77
8,424.83
8,316
Aug 11, 2026
8,621.92
8,640.00
8,550.02
8,592.60
8,591.65
2,942
Aug 10, 2026
8,600.00
8,800.00
8,600.00
8,640.16
8,639.20
22,325
Aug 7, 2026
8,630.00
8,650.99
8,523.34
8,588.09
8,587.14
7,777
Aug 6, 2026
8,400.00
8,620.00
8,400.00
8,595.60
8,594.65
9,369
Aug 5, 2026
8,500.00
8,512.00
8,375.02
8,459.27
8,458.33
12,239
Aug 4, 2026
8,394.00
8,621.00
8,206.65
8,531.80
8,530.85
16,762
Aug 3, 2026
8,200.00
8,510.00
8,200.00
8,454.62
8,453.68
38,544
Jul 31, 2026
7,790.23
8,080.99
7,790.23
8,058.47
8,057.58
24,562
Jul 30, 2026
7,334.88
7,957.00
7,334.88
7,862.41
7,861.54
99,224
Jul 29, 2026
6,870.00
6,980.77
6,807.62
6,851.94
6,851.18
14,923
Jul 28, 2026
6,899.99
6,972.00
6,841.75
6,851.94
6,851.18
7,543
Jul 27, 2026
6,727.00
6,872.58
6,727.00
6,794.74
6,793.99
5,172
Jul 24, 2026
6,726.88
6,750.00
6,660.16
6,693.68
6,692.94
8,295
Jul 23, 2026
6,765.79
6,815.00
6,603.01
6,693.42
6,692.68
4,720
Jul 22, 2026
6,897.30
6,897.30
6,741.00
6,770.40
6,769.65
4,591
Jul 21, 2026
6,995.23
6,995.23
6,904.00
6,934.63
6,933.86
3,653
Jul 20, 2026
6,825.00
7,018.00
6,824.95
7,008.95
7,008.17
4,264
Jul 17, 2026
6,949.99
6,950.00
6,830.00
6,921.40
6,920.63
3,279
Jul 16, 2026
6,922.99
7,076.08
6,858.45
6,976.81
6,976.04
16,951
Jul 15, 2026
6,782.31
6,922.00
6,782.31
6,873.01
6,872.25
18,632
Jul 14, 2026
6,798.96
6,798.96
6,600.01
6,721.32
6,720.57
8,627
Jul 13, 2026
6,812.00
6,894.99
6,728.44
6,845.01
6,844.25
8,536
Jul 10, 2026
6,830.00
6,860.00
6,680.01
6,730.00
6,729.25
28,569
Jul 9, 2026
6,650.00
6,744.00
6,580.00
6,740.14
6,739.39
9,227
Jul 8, 2026
6,798.00
6,798.00
6,708.95
6,724.93
6,724.18
2,442
Jul 7, 2026
6,800.01
6,910.00
6,800.00
6,813.42
6,812.66
3,233
Jul 6, 2026
6,824.99
6,830.00
6,683.09
6,723.93
6,723.18
7,412
Jul 3, 2026
6,829.67
6,905.01
6,827.00
6,901.26
6,900.49
104
Jul 2, 2026
6,701.01
6,852.60
6,701.01
6,829.67
6,828.91
7,065
Jul 1, 2026
6,620.00
6,830.00
6,565.00
6,770.26
6,769.51
19,620
Jun 30, 2026
6,472.20
6,525.00
6,425.02
6,517.20
6,516.48
32,288
Jun 29, 2026
6,480.10
6,481.00
6,408.00
6,421.60
6,420.89
15,021
Jun 26, 2026
6,215.00
6,575.10
6,215.00
6,569.82
6,569.09
19,883
Jun 25, 2026
6,491.20
6,491.20
6,119.00
6,183.78
6,183.09
28,470
Jun 24, 2026
6,556.00
6,682.00
6,420.01
6,458.91
6,458.19
4,208
Jun 23, 2026
6,513.48
6,597.99
6,490.00
6,580.24
6,579.51
15,333
Jun 22, 2026
6,600.00
6,600.00
6,380.00
6,413.05
6,412.34
14,205
Jun 19, 2026
6,630.00
6,690.07
6,630.00
6,666.55
6,665.81
349
Jun 18, 2026
6,580.00
6,610.00
6,485.00
6,567.27
6,566.54
9,670
Jun 17, 2026
6,770.00
6,770.00
6,552.00
6,563.22
6,562.49
10,183
Jun 16, 2026
6,882.70
6,882.70
6,728.00
6,776.21
6,775.46
14,394
Jun 15, 2026
6,890.00
6,916.98
6,770.00
6,883.58
6,882.82
18,909
Jun 12, 2026
6,730.00
6,742.88
6,584.00
6,727.56
6,726.81
11,833
Jun 11, 2026
6,933.57
6,933.57
6,680.00
6,724.69
6,723.94
7,850
Jun 10, 2026
7,018.79
7,020.00
6,920.00
6,942.73
6,941.96
7,691
Jun 9, 2026
7,187.99
7,187.99
6,960.11
7,018.81
7,018.03
15,946
Jun 8, 2026
7,190.00
7,234.25
7,137.20
7,200.27
7,199.47
5,998
Jun 5, 2026
7,400.92
7,420.74
7,255.00
7,283.55
7,282.74
26,979
Jun 4, 2026
7,420.00
7,500.00
7,376.00
7,398.03
7,397.21
21,567
Jun 3, 2026
7,620.00
7,620.00
7,355.00
7,421.68
7,420.86
9,076
Jun 2, 2026
7,897.00
7,897.00
7,619.70
7,638.51
7,637.66
29,564
Jun 1, 2026
7,977.00
8,098.00
7,950.01
8,005.09
8,004.20
39,129
May 29, 2026
7,525.00
7,800.00
7,525.00
7,709.20
7,708.34
17,415
May 28, 2026
7,185.00
7,430.00
7,185.00
7,375.01
7,374.19
9,445
May 27, 2026
7,170.90
7,216.00
7,130.00
7,173.35
7,172.55
7,415
May 26, 2026
7,237.00
7,265.74
7,150.02
7,190.00
7,189.20
28,127
May 25, 2026
7,286.48
7,376.70
7,284.66
7,351.00
7,350.18
192
May 22, 2026
7,274.98
7,347.13
7,232.00
7,248.41
7,247.61
7,558
May 21, 2026
17.084341
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
7,395.00
7,414.99
7,208.02
7,246.59
7,245.79
5,787
May 20, 2026
7,235.00
7,290.00
7,150.00
7,285.20
7,283.48
4,459
May 19, 2026
7,380.00
7,497.00
7,248.49
7,264.21
7,262.50
6,962
May 18, 2026
7,300.00
7,353.44
7,230.90
7,307.24
7,305.52
37,108
May 15, 2026
7,165.00
7,420.00
7,165.00
7,315.80
7,314.07
18,389
May 14, 2026
6,970.00
7,099.99
6,910.01
7,053.76
7,052.10
7,092
May 13, 2026
7,000.00
7,000.00
6,924.70
6,962.00
6,960.36
11,574
May 12, 2026
7,108.70
7,150.00
7,010.01
7,020.90
7,019.24
12,516
May 11, 2026
7,108.70
7,108.70
7,010.00
7,086.20
7,084.53
11,458
May 8, 2026
7,250.00
7,250.00
7,108.43
7,127.08
7,125.40
20,906
May 7, 2026
7,200.00
7,342.00
7,200.00
7,264.17
7,262.46
15,673
May 6, 2026
7,154.00
7,210.59
7,000.00
7,136.73
7,135.05
8,427
May 5, 2026
7,217.00
7,217.00
7,103.00
7,153.07
7,151.38
13,327
May 4, 2026
7,175.00
7,322.00
7,175.00
7,231.95
7,230.24
20,529
Apr 30, 2026
7,211.00
7,227.00
6,978.00
7,145.89
7,144.20
18,559
Apr 29, 2026
7,466.00
7,466.00
7,370.01
7,436.84
7,435.09
10,584
Apr 28, 2026
7,420.92
7,473.00
7,340.23
7,466.39
7,464.63
8,878
Apr 27, 2026
7,295.00
7,428.14
7,280.58
7,390.45
7,388.71
7,904
Apr 24, 2026
7,278.04
7,383.20
7,267.40
7,381.70
7,379.96
10,645
Apr 23, 2026
7,400.00
7,400.00
7,182.00
7,243.61
7,241.90
10,097
Apr 22, 2026
7,410.00
7,514.64
7,409.99
7,503.81
7,502.04
7,934
Apr 21, 2026
7,238.00
7,409.95
7,238.00
7,370.23
7,368.49
8,212
Apr 20, 2026
7,327.34
7,327.34
7,210.01
7,220.53
7,218.83
10,405
Apr 17, 2026
7,289.89
7,435.59
7,275.90
7,321.79
7,320.06
18,897
Apr 16, 2026
7,222.00
7,257.00
7,120.01
7,245.75
7,244.04
11,107
Apr 15, 2026
6,855.00
7,145.87
6,855.00
7,093.79
7,092.12
24,778
Apr 14, 2026
6,701.00
6,820.23
6,667.00
6,781.43
6,779.83
18,433
Apr 13, 2026
6,451.01
6,655.00
6,449.36
6,627.10
6,625.54
9,205
Apr 10, 2026
6,478.00
6,500.89
6,401.00
6,431.78
6,430.26
16,404
Apr 9, 2026
6,500.00
6,500.00
6,390.01
6,474.51
6,472.98
7,280
Apr 8, 2026
6,680.00
6,680.00
6,487.74
6,505.28
6,503.75
17,779
Apr 7, 2026
6,629.99
6,629.99
6,524.00
6,590.00
6,588.45
2,447
Apr 6, 2026
6,593.00
6,648.29
6,589.99
6,618.79
6,617.23
80,496
Apr 1, 2026
6,658.80
6,673.19
6,576.72
6,593.00
6,591.44
15,878
Mar 31, 2026
6,574.99
6,692.39
6,552.00
6,658.80
6,657.23
9,199
Mar 30, 2026
6,483.00
6,610.76
6,467.01
6,515.52
6,513.98
7,043
Mar 27, 2026
6,515.00
6,520.49
6,449.00
6,477.37
6,475.84
8,612
Mar 26, 2026
6,623.68
6,661.20
6,530.00
6,567.12
6,565.57
11,302
Mar 25, 2026
6,669.70
6,680.00
6,569.75
6,590.73
6,589.18
28,300
Mar 24, 2026
6,819.75
6,819.75
6,623.00
6,639.88
6,638.31
10,192
Mar 23, 2026
6,869.57
6,892.19
6,799.00
6,819.75
6,818.14
6,112
Mar 20, 2026
6,851.01
6,916.55
6,084.00
6,841.52
6,839.91
3,900
Mar 19, 2026
6,987.96
6,987.96
6,880.02
6,890.00
6,888.37
10,717
Mar 18, 2026
7,092.00
7,092.00
6,942.84
6,976.02
6,974.37
2,931
Mar 17, 2026
7,124.41
7,124.41
7,035.41
7,054.00
7,052.34
2,216
Mar 13, 2026
7,170.00
7,170.00
7,068.58
7,098.57
7,096.90
1,532
Mar 12, 2026
7,185.51
7,249.99
7,170.00
7,185.00
7,183.31
2,940
Mar 11, 2026
7,160.00
7,206.01
7,092.00
7,149.77
7,148.08
9,922
Mar 10, 2026
7,234.00
7,234.00
7,080.00
7,125.81
7,124.13
3,003
Mar 9, 2026
7,255.00
7,269.17
7,200.01
7,217.59
7,215.89
3,372
Mar 6, 2026
7,336.00
7,350.00
7,286.00
7,290.75
7,289.03
18,890
Mar 5, 2026
7,144.57
7,290.00
7,144.57
7,270.52
7,268.80
12,318
Mar 4, 2026
7,138.02
7,241.51
7,092.50
7,153.31
7,151.62
20,706
Mar 3, 2026
6,950.00
7,164.99
6,950.00
7,138.02
7,136.34
12,000
Mar 2, 2026
6,760.00
6,978.89
6,760.00
6,893.25
6,891.62
9,052
Feb 27, 2026
6,849.96
6,849.96
6,730.00
6,764.08
6,762.48
8,634
Feb 26, 2026
6,977.00
7,034.49
6,878.10
6,901.10
6,899.47
10,703
Feb 25, 2026
6,760.00
6,888.00
6,757.00
6,877.41
6,875.79
16,733
Feb 24, 2026
6,652.20
6,701.17
6,605.00
6,668.87
6,667.30
8,333
Feb 23, 2026
6,750.00
6,750.00
6,620.00
6,625.67
6,624.11
12,736
Feb 20, 2026
6,852.01
6,869.49
6,791.00
6,800.89
6,799.29
26,551
Feb 19, 2026
17.084341
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
6,947.00
6,977.78
6,850.02
6,873.21
6,871.59
7,833
Feb 18, 2026
6,843.51
6,919.67
6,800.00
6,890.30
6,887.76
10,949
Feb 17, 2026
6,920.00
6,920.00
6,778.95
6,799.89
6,797.39
15,441
Feb 16, 2026
6,929.07
7,100.00
6,929.07
7,024.60
7,022.02
374
Feb 13, 2026
6,922.21
6,956.01
6,840.00
6,871.52
6,868.99
28,930
Feb 12, 2026
6,927.75
7,005.59
6,860.01
6,922.21
6,919.66
15,035
Feb 11, 2026
7,156.86
7,156.86
6,910.00
6,940.66
6,938.11
9,992
Feb 10, 2026
7,180.00
7,300.00
7,100.00
7,107.47
7,104.86
21,863
Feb 9, 2026
6,973.93
7,157.67
6,915.01
7,111.29
7,108.67
16,318
Feb 6, 2026
6,934.20
6,934.20
6,815.00
6,918.69
6,916.14
14,815
Feb 5, 2026
7,100.00
7,100.00
6,850.00
6,865.15
6,862.62
19,359
Feb 4, 2026
7,100.00
7,258.00
7,070.00
7,165.60
7,162.96
18,527
Feb 3, 2026
7,450.00
7,450.00
7,050.00
7,063.62
7,061.02
22,498
Jan 30, 2026
7,560.00
7,563.99
7,440.00
7,487.74
7,484.98
13,652
Jan 29, 2026
7,670.00
7,670.00
7,288.00
7,422.16
7,419.43
51,115
Jan 28, 2026
8,280.00
8,301.00
8,240.00
8,269.07
8,266.03
11,434
Jan 27, 2026
8,260.00
8,320.05
8,202.94
8,269.34
8,266.30
5,916
Jan 26, 2026
8,044.01
8,222.00
8,044.00
8,195.39
8,192.38
4,751
Jan 23, 2026
7,900.01
8,196.68
7,900.01
8,120.62
8,117.63
7,102
Jan 22, 2026
7,855.00
7,912.28
7,791.16
7,875.98
7,873.08
11,339
Jan 21, 2026
7,960.01
7,960.01
7,682.49
7,764.46
7,761.60
6,156
Jan 20, 2026
8,007.99
8,031.95
7,924.00
8,006.34
8,003.39
5,663
Jan 19, 2026
8,125.00
8,125.00
8,080.00
8,088.00
8,085.02
206
Jan 16, 2026
8,121.11
8,178.60
8,110.00
8,115.80
8,112.81
6,024
Jan 15, 2026
8,188.07
8,188.07
8,051.47
8,061.98
8,059.01
3,810
Jan 14, 2026
8,359.00
8,359.00
8,154.00
8,154.00
8,151.00
7,743
Jan 13, 2026
8,550.00
8,550.00
8,325.00
8,358.61
8,355.54
5,034
Jan 12, 2026
8,659.98
8,659.98
8,550.00
8,560.44
8,557.29
3,414
Jan 9, 2026
8,560.00
8,635.58
8,516.00
8,616.90
8,613.73
3,537
Jan 8, 2026
8,651.00
8,651.00
8,565.36
8,593.71
8,590.55
3,313
Jan 7, 2026
8,700.00
8,785.90
8,674.50
8,697.00
8,693.80
2,933
Jan 6, 2026
8,480.47
8,604.17
8,439.00
8,583.24
8,580.08
3,416
Jan 5, 2026
8,460.00
8,523.41
8,443.00
8,480.47
8,477.35
4,011
Jan 2, 2026
8,590.00
8,609.51
8,432.00
8,452.09
8,448.98
9,166
Dec 31, 2025
8,720.00
8,774.99
8,700.00
8,715.00
8,711.79
424
Dec 30, 2025
8,735.00
8,799.99
8,730.50
8,788.00
8,784.77
2,493
Dec 29, 2025
8,700.01
8,758.00
8,700.01
8,750.83
8,747.61
3,293
Dec 26, 2025
8,700.00
8,749.98
8,700.00
8,720.08
8,716.87
3,155
Dec 24, 2025
8,687.12
8,775.21
8,687.12
8,762.03
8,758.81
1,040
Dec 23, 2025
8,719.04
8,740.00
8,705.00
8,719.94
8,716.73
3,760
Dec 22, 2025
8,715.01
8,755.49
8,690.00
8,713.94
8,710.73
6,512
Dec 19, 2025
8,730.75
8,761.32
8,692.01
8,751.96
8,748.74
10,092
Dec 18, 2025
8,622.58
8,767.59
8,622.58
8,732.77
8,729.56
1,513
Dec 17, 2025
8,566.00
8,640.00
8,541.96
8,612.92
8,609.75
8,159
Dec 16, 2025
8,501.33
8,560.28
8,455.56
8,554.41
8,551.26
4,255
Dec 15, 2025
8,660.00
8,750.34
8,509.02
8,562.23
8,559.08
2,996
Dec 11, 2025
8,670.00
8,776.55
8,649.50
8,758.42
8,755.20
3,639
Dec 10, 2025
8,800.00
8,800.00
8,670.00
8,684.50
8,681.30
6,163
Dec 9, 2025
8,941.00
8,976.83
8,911.50
8,921.01
8,917.73
2,551
Dec 8, 2025
8,900.00
8,974.11
8,866.27
8,939.32
8,936.03
4,791
Dec 5, 2025
8,774.24
8,797.53
8,700.01
8,763.22
8,760.00
2,810
Dec 4, 2025
8,771.00
8,771.00
8,681.59
8,762.19
8,758.97
8,016
Dec 3, 2025
8,793.99
8,847.78
8,675.71
8,771.35
8,768.12
8,653
Dec 2, 2025
8,915.00
9,021.00
8,915.00
8,963.00
8,959.70
3,455
Dec 1, 2025
9,000.00
9,000.00
8,850.00
8,904.14
8,900.86
2,302
Nov 28, 2025
8,939.00
9,013.00
8,918.01
9,000.00
8,996.69
3,427
Nov 27, 2025
8,956.39
9,095.25
8,956.39
9,095.00
9,091.65
145
Nov 26, 2025
8,871.83
8,960.00
8,850.01
8,918.67
8,915.39
8,285
Nov 25, 2025
8,730.00
8,802.00
8,600.00
8,779.55
8,776.32
10,334
Nov 24, 2025
8,755.75
8,815.69
8,670.08
8,778.31
8,775.08
7,598
Nov 21, 2025
8,825.00
8,831.00
8,680.33
8,709.54
8,706.33
6,544
Nov 20, 2025
17.084341
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
8,920.01
9,035.00
8,762.17
8,769.80
8,766.57
5,112
Nov 19, 2025
9,015.00
9,062.55
8,874.01
8,930.10
8,925.90
1,830
Nov 18, 2025
9,180.00
9,180.00
8,967.00
9,075.11
9,070.85
6,176
Nov 14, 2025
9,200.01
9,367.32
9,145.01
9,338.76
9,334.37
2,789
Nov 13, 2025
9,350.96
9,350.96
9,190.00
9,209.76
9,205.43
5,039
Nov 12, 2025
9,330.00
9,357.20
9,145.00
9,350.96
9,346.57
2,735
Nov 11, 2025
9,299.99
9,328.05
9,210.77
9,328.01
9,323.63
3,542
Nov 10, 2025
9,172.81
9,316.41
9,172.81
9,302.75
9,298.38
13,154
Nov 7, 2025
9,201.00
9,215.01
9,126.01
9,172.81
9,168.50
12,557
Nov 6, 2025
9,351.00
9,364.19
9,233.65
9,237.65
9,233.31
3,244
Nov 5, 2025
9,620.00
9,620.00
9,416.92
9,423.34
9,418.91
3,380
Nov 4, 2025
9,560.00
9,618.42
9,504.16
9,615.91
9,611.39
4,374
Nov 3, 2025
9,665.12
9,665.12
9,520.00
9,531.85
9,527.37
7,570
Oct 31, 2025
9,795.27
9,795.27
9,566.12
9,626.14
9,621.62
3,000
Oct 30, 2025
9,800.00
9,936.72
9,679.42
9,745.89
9,741.31
7,215
