Mexico - Delayed Quote
MXN
Adobe Inc. (ADBE.MX)
4,715.00
+48.79
(+1.05%)
At close: October 30 at 1:31:00 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
|
4,752.64 | 4,830.00 | 4,694.00 | 4,715.00 | 4,715.00 | 774 |
|
Oct 29, 2026
|
4,584.99 | 4,666.21 | 4,550.00 | 4,666.21 | 4,666.21 | 10,237 |
|
Oct 28, 2026
|
4,640.00 | 4,679.00 | 4,622.00 | 4,627.38 | 4,627.38 | 260 |
|
Oct 27, 2026
|
4,713.97 | 4,784.00 | 4,631.15 | 4,631.15 | 4,631.15 | 415 |
|
Oct 26, 2026
|
4,838.32 | 4,838.32 | 4,734.00 | 4,800.00 | 4,800.00 | 479 |
|
Oct 23, 2026
|
5,025.00 | 5,063.00 | 4,915.00 | 4,933.00 | 4,933.00 | 450 |
|
Oct 22, 2026
|
4,816.01 | 5,084.00 | 4,816.01 | 5,058.12 | 5,058.12 | 3,065 |
|
Oct 21, 2026
|
4,770.00 | 4,770.00 | 4,747.69 | 4,750.74 | 4,750.74 | 643 |
|
Oct 20, 2026
|
4,700.00 | 4,729.99 | 4,673.00 | 4,719.47 | 4,719.47 | 2,450 |
|
Oct 19, 2026
|
4,502.00 | 4,550.00 | 4,502.00 | 4,550.00 | 4,550.00 | 177 |
|
Oct 16, 2026
|
4,680.40 | 4,680.40 | 4,517.24 | 4,523.05 | 4,523.05 | 1,252 |
|
Oct 15, 2026
|
4,420.00 | 4,700.00 | 4,420.00 | 4,613.44 | 4,613.44 | 2,043 |
|
Oct 14, 2026
|
4,386.08 | 4,450.00 | 4,386.08 | 4,450.00 | 4,450.00 | 823 |
|
Oct 13, 2026
|
4,373.56 | 4,373.56 | 4,339.00 | 4,351.47 | 4,351.47 | 1,572 |
|
Oct 12, 2026
|
4,340.00 | 4,350.00 | 4,327.00 | 4,346.00 | 4,346.00 | 882 |
|
Oct 9, 2026
|
4,400.00 | 4,487.05 | 4,400.00 | 4,460.00 | 4,460.00 | 1,752 |
|
Oct 8, 2026
|
4,250.00 | 4,381.00 | 4,180.00 | 4,373.64 | 4,373.64 | 1,777 |
|
Oct 7, 2026
|
4,230.00 | 4,230.00 | 4,100.00 | 4,190.99 | 4,190.99 | 2,113 |
|
Oct 6, 2026
|
4,290.00 | 4,290.00 | 4,258.00 | 4,272.00 | 4,272.00 | 384 |
|
Oct 5, 2026
|
4,325.00 | 4,338.00 | 4,275.00 | 4,320.00 | 4,320.00 | 1,081 |
|
Oct 2, 2026
|
4,446.00 | 4,446.00 | 4,325.00 | 4,326.99 | 4,326.99 | 483 |
|
Oct 1, 2026
|
4,400.00 | 4,456.00 | 4,394.00 | 4,423.43 | 4,423.43 | 480 |
|
Sep 30, 2026
|
4,239.93 | 4,345.00 | 4,239.93 | 4,345.00 | 4,345.00 | 743 |
|
Sep 29, 2026
|
4,150.00 | 4,199.76 | 4,150.00 | 4,199.75 | 4,199.75 | 911 |
|
Sep 28, 2026
|
4,123.00 | 4,146.00 | 4,090.09 | 4,146.00 | 4,146.00 | 323 |
|
Sep 25, 2026
|
4,225.00 | 4,233.00 | 4,164.00 | 4,169.00 | 4,169.00 | 350 |
|
Sep 24, 2026
|
4,280.00 | 4,280.00 | 4,191.00 | 4,238.50 | 4,238.50 | 435 |
|
Sep 23, 2026
|
4,148.67 | 4,236.00 | 4,148.67 | 4,200.00 | 4,200.00 | 391 |
|
Sep 22, 2026
|
4,370.00 | 4,375.00 | 4,120.00 | 4,121.67 | 4,121.67 | 6,180 |
|
Sep 21, 2026
|
4,320.00 | 4,330.00 | 4,250.00 | 4,291.90 | 4,291.90 | 899 |
|
Sep 18, 2026
|
4,325.00 | 4,325.00 | 4,287.00 | 4,296.00 | 4,296.00 | 87 |
|
Sep 17, 2026
|
4,375.00 | 4,375.00 | 4,250.00 | 4,321.29 | 4,321.29 | 398 |
|
Sep 15, 2026
|
4,484.50 | 4,520.00 | 4,455.00 | 4,510.00 | 4,510.00 | 295 |
|
Sep 14, 2026
|
4,452.00 | 4,550.00 | 4,435.00 | 4,547.78 | 4,547.78 | 1,375 |
|
Sep 11, 2026
|
4,200.00 | 4,345.00 | 4,121.00 | 4,319.55 | 4,319.55 | 1,416 |
|
Sep 10, 2026
|
4,305.00 | 4,305.00 | 4,203.01 | 4,230.20 | 4,230.20 | 1,327 |
|
Sep 9, 2026
|
4,371.00 | 4,371.00 | 4,305.52 | 4,316.01 | 4,316.01 | 651 |
|
Sep 8, 2026
|
4,450.00 | 4,450.00 | 4,322.65 | 4,348.43 | 4,348.43 | 1,879 |
|
Sep 7, 2026
|
4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 36 |
|
Sep 4, 2026
|
4,816.00 | 4,816.00 | 4,460.00 | 4,508.30 | 4,508.30 | 1,995 |
|
Sep 3, 2026
|
4,839.99 | 4,895.00 | 4,820.00 | 4,826.60 | 4,826.60 | 1,694 |
|
Sep 2, 2026
|
4,800.00 | 4,800.00 | 4,766.50 | 4,766.50 | 4,766.50 | 397 |
|
Sep 1, 2026
|
4,916.00 | 4,916.00 | 4,854.00 | 4,854.00 | 4,854.00 | 237 |
|
Aug 31, 2026
|
4,900.00 | 4,988.00 | 4,900.00 | 4,984.06 | 4,984.06 | 852 |
|
Aug 28, 2026
|
4,924.00 | 5,000.00 | 4,924.00 | 4,972.00 | 4,972.00 | 1,776 |
|
Aug 27, 2026
|
4,855.00 | 4,926.79 | 4,840.00 | 4,907.19 | 4,907.19 | 2,874 |
|
Aug 26, 2026
|
4,579.00 | 4,637.70 | 4,575.00 | 4,637.70 | 4,637.70 | 1,299 |
|
Aug 25, 2026
|
4,630.00 | 4,645.00 | 4,612.00 | 4,612.00 | 4,612.00 | 533 |
|
Aug 24, 2026
|
4,664.00 | 4,724.99 | 4,664.00 | 4,700.00 | 4,700.00 | 646 |
|
Aug 21, 2026
|
4,600.00 | 4,678.00 | 4,600.00 | 4,650.00 | 4,650.00 | 608 |
|
Aug 20, 2026
|
4,650.00 | 4,650.00 | 4,600.00 | 4,639.98 | 4,639.98 | 3,335 |
|
Aug 19, 2026
|
4,575.00 | 4,655.00 | 4,575.00 | 4,629.50 | 4,629.50 | 1,709 |
|
Aug 18, 2026
|
4,426.99 | 4,560.99 | 4,426.99 | 4,484.00 | 4,484.00 | 2,035 |
|
Aug 17, 2026
|
4,422.00 | 4,422.00 | 4,280.00 | 4,336.00 | 4,336.00 | 1,760 |
|
Aug 14, 2026
|
4,470.00 | 4,513.00 | 4,470.00 | 4,513.00 | 4,513.00 | 533 |
|
Aug 13, 2026
|
4,435.10 | 4,615.00 | 4,363.00 | 4,615.00 | 4,615.00 | 3,971 |
|
Aug 12, 2026
|
4,320.00 | 4,388.00 | 4,320.00 | 4,380.99 | 4,380.99 | 307 |
|
Aug 11, 2026
|
4,615.00 | 4,625.85 | 4,500.00 | 4,510.00 | 4,510.00 | 233 |
|
Aug 10, 2026
|
4,568.57 | 4,680.00 | 4,567.01 | 4,670.24 | 4,670.24 | 2,467 |
|
Aug 7, 2026
|
4,448.01 | 4,625.00 | 4,441.01 | 4,536.99 | 4,536.99 | 841 |
|
Aug 6, 2026
|
4,330.00 | 4,446.00 | 4,330.00 | 4,446.00 | 4,446.00 | 638 |
|
Aug 5, 2026
|
4,445.00 | 4,464.00 | 4,422.00 | 4,464.00 | 4,464.00 | 299 |
|
Aug 4, 2026
|
4,312.00 | 4,448.00 | 4,300.00 | 4,448.00 | 4,448.00 | 1,922 |
|
Aug 3, 2026
|
4,480.00 | 4,480.00 | 4,364.00 | 4,380.99 | 4,380.99 | 907 |
|
Jul 31, 2026
|
4,250.00 | 4,330.00 | 4,250.00 | 4,324.89 | 4,324.89 | 196 |
|
Jul 30, 2026
|
4,313.00 | 4,320.00 | 4,200.01 | 4,290.00 | 4,290.00 | 15,266 |
|
Jul 29, 2026
|
4,510.00 | 4,641.00 | 4,510.00 | 4,600.00 | 4,600.00 | 9,746 |
|
Jul 28, 2026
|
4,259.99 | 4,422.24 | 4,259.99 | 4,324.00 | 4,324.00 | 1,082 |
|
Jul 27, 2026
|
4,000.00 | 4,220.00 | 4,000.00 | 4,207.00 | 4,207.00 | 1,623 |
|
Jul 24, 2026
|
3,855.00 | 3,938.22 | 3,855.00 | 3,934.11 | 3,934.11 | 694 |
|
Jul 23, 2026
|
3,785.00 | 3,813.41 | 3,700.00 | 3,700.00 | 3,700.00 | 10,346 |
|
Jul 22, 2026
|
3,891.73 | 3,900.01 | 3,805.00 | 3,805.00 | 3,805.00 | 323 |
|
Jul 21, 2026
|
3,999.99 | 4,014.00 | 3,945.00 | 3,945.00 | 3,945.00 | 331 |
|
Jul 20, 2026
|
4,034.00 | 4,162.49 | 3,974.18 | 4,080.22 | 4,080.22 | 733 |
|
Jul 17, 2026
|
4,069.00 | 4,210.00 | 4,034.41 | 4,160.01 | 4,160.01 | 651 |
|
Jul 16, 2026
|
3,905.00 | 4,094.99 | 3,905.00 | 4,089.99 | 4,089.99 | 2,172 |
|
Jul 15, 2026
|
3,977.58 | 4,010.00 | 3,900.00 | 3,900.00 | 3,900.00 | 858 |
|
Jul 14, 2026
|
3,857.92 | 3,899.99 | 3,840.00 | 3,843.00 | 3,843.00 | 1,404 |
|
Jul 13, 2026
|
4,011.99 | 4,052.00 | 4,011.99 | 4,015.02 | 4,015.02 | 907 |
|
Jul 10, 2026
|
3,995.00 | 3,995.00 | 3,900.00 | 3,902.71 | 3,902.71 | 382 |
|
Jul 9, 2026
|
3,853.29 | 3,900.00 | 3,750.33 | 3,900.00 | 3,900.00 | 245 |
|
Jul 8, 2026
|
3,842.00 | 3,886.00 | 3,842.00 | 3,883.00 | 3,883.00 | 671 |
|
Jul 7, 2026
|
3,880.00 | 4,020.00 | 3,880.00 | 3,931.88 | 3,931.88 | 2,035 |
|
Jul 6, 2026
|
3,755.00 | 3,816.00 | 3,735.00 | 3,790.57 | 3,790.57 | 1,499 |
|
Jul 3, 2026
|
3,837.00 | 3,838.00 | 3,837.00 | 3,838.00 | 3,838.00 | 20 |
|
Jul 2, 2026
|
3,708.26 | 3,867.90 | 3,708.26 | 3,842.00 | 3,842.00 | 1,546 |
|
Jul 1, 2026
|
3,679.99 | 3,739.00 | 3,678.50 | 3,703.00 | 3,703.00 | 253 |
|
Jun 30, 2026
|
3,600.00 | 3,600.00 | 3,517.83 | 3,521.01 | 3,521.01 | 243 |
|
Jun 29, 2026
|
3,592.60 | 3,606.14 | 3,583.30 | 3,595.44 | 3,595.44 | 327 |
|
Jun 26, 2026
|
3,500.00 | 3,548.00 | 3,490.00 | 3,548.00 | 3,548.00 | 1,088 |
|
Jun 25, 2026
|
3,402.00 | 3,465.27 | 3,402.00 | 3,410.00 | 3,410.00 | 654 |
|
Jun 24, 2026
|
3,514.00 | 3,514.00 | 3,470.01 | 3,475.01 | 3,475.01 | 298 |
|
Jun 23, 2026
|
3,472.00 | 3,500.35 | 3,432.00 | 3,467.59 | 3,467.59 | 1,798 |
|
Jun 22, 2026
|
3,377.00 | 3,420.00 | 3,325.00 | 3,335.00 | 3,335.00 | 1,424 |
|
Jun 19, 2026
|
3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 15 |
|
Jun 18, 2026
|
3,340.00 | 3,415.75 | 3,340.00 | 3,388.00 | 3,388.00 | 1,407 |
|
Jun 17, 2026
|
3,550.00 | 3,550.00 | 3,400.02 | 3,412.82 | 3,412.82 | 1,337 |
|
Jun 16, 2026
|
3,540.00 | 3,619.32 | 3,526.00 | 3,569.92 | 3,569.92 | 1,043 |
|
Jun 15, 2026
|
3,600.00 | 3,620.00 | 3,546.22 | 3,554.00 | 3,554.00 | 727 |
|
Jun 12, 2026
|
3,549.98 | 3,549.98 | 3,400.01 | 3,526.41 | 3,526.41 | 5,166 |
|
Jun 11, 2026
|
3,954.85 | 3,993.00 | 3,771.01 | 3,784.72 | 3,784.72 | 2,155 |
|
Jun 10, 2026
|
4,124.00 | 4,136.70 | 4,057.04 | 4,067.96 | 4,067.96 | 1,386 |
|
Jun 9, 2026
|
4,282.00 | 4,282.00 | 4,075.00 | 4,151.01 | 4,151.01 | 2,947 |
|
Jun 8, 2026
|
4,305.00 | 4,325.00 | 4,265.00 | 4,290.65 | 4,290.65 | 1,810 |
|
Jun 5, 2026
|
4,460.00 | 4,460.00 | 4,395.00 | 4,395.00 | 4,395.00 | 580 |
|
Jun 4, 2026
|
4,506.00 | 4,591.00 | 4,470.00 | 4,495.50 | 4,495.50 | 161 |
|
Jun 3, 2026
|
4,400.00 | 4,453.00 | 4,396.00 | 4,445.00 | 4,445.00 | 830 |
|
Jun 2, 2026
|
4,671.00 | 4,695.00 | 4,495.00 | 4,528.59 | 4,528.59 | 5,738 |
|
Jun 1, 2026
|
4,650.01 | 4,775.00 | 4,569.00 | 4,760.00 | 4,760.00 | 9,956 |
|
May 29, 2026
|
4,266.00 | 4,508.39 | 4,265.00 | 4,486.29 | 4,486.29 | 3,611 |
|
May 28, 2026
|
4,233.49 | 4,233.49 | 4,164.00 | 4,179.62 | 4,179.62 | 1,270 |
|
May 27, 2026
|
4,178.35 | 4,235.60 | 4,133.00 | 4,135.92 | 4,135.92 | 889 |
|
May 26, 2026
|
4,200.00 | 4,200.00 | 4,175.00 | 4,178.35 | 4,178.35 | 888 |
|
May 25, 2026
|
4,220.00 | 4,220.00 | 4,218.00 | 4,218.00 | 4,218.00 | 54 |
|
May 22, 2026
|
4,260.00 | 4,270.00 | 4,208.00 | 4,230.00 | 4,230.00 | 2,155 |
|
May 21, 2026
|
4,229.00 | 4,241.00 | 4,219.00 | 4,219.00 | 4,219.00 | 743 |
|
May 20, 2026
|
4,313.00 | 4,383.00 | 4,313.00 | 4,383.00 | 4,383.00 | 374 |
|
May 19, 2026
|
4,576.77 | 4,596.06 | 4,390.00 | 4,426.62 | 4,426.62 | 678 |
|
May 18, 2026
|
4,290.00 | 4,410.00 | 4,254.99 | 4,403.51 | 4,403.51 | 1,080 |
|
May 15, 2026
|
4,225.00 | 4,300.00 | 4,160.00 | 4,272.00 | 4,272.00 | 1,160 |
|
May 14, 2026
|
4,055.00 | 4,090.00 | 4,000.00 | 4,088.06 | 4,088.06 | 528 |
|
May 13, 2026
|
4,065.00 | 4,099.99 | 4,003.92 | 4,062.00 | 4,062.00 | 1,002 |
|
May 12, 2026
|
4,219.01 | 4,219.01 | 4,154.00 | 4,154.00 | 4,154.00 | 225 |
|
May 11, 2026
|
4,300.00 | 4,300.00 | 4,212.56 | 4,228.93 | 4,228.93 | 1,523 |
|
May 8, 2026
|
4,280.00 | 4,355.00 | 4,274.00 | 4,346.93 | 4,346.93 | 3,144 |
|
May 7, 2026
|
4,361.00 | 4,450.00 | 4,361.00 | 4,412.01 | 4,412.01 | 4,361 |
|
May 6, 2026
|
4,400.00 | 4,400.00 | 4,300.00 | 4,316.79 | 4,316.79 | 819 |
|
May 5, 2026
|
4,391.00 | 4,450.00 | 4,380.00 | 4,437.00 | 4,437.00 | 1,517 |
|
May 4, 2026
|
4,365.00 | 4,470.00 | 4,365.00 | 4,449.80 | 4,449.80 | 3,941 |
|
Apr 30, 2026
|
4,200.00 | 4,276.99 | 4,200.00 | 4,276.99 | 4,276.99 | 284 |
|
Apr 29, 2026
|
4,225.00 | 4,270.00 | 4,171.08 | 4,270.00 | 4,270.00 | 653 |
|
Apr 28, 2026
|
4,198.98 | 4,262.00 | 4,198.98 | 4,225.00 | 4,225.00 | 3,231 |
|
Apr 27, 2026
|
4,171.00 | 4,220.00 | 4,170.00 | 4,171.08 | 4,171.08 | 21,250 |
|
Apr 24, 2026
|
4,170.00 | 4,269.38 | 4,170.00 | 4,260.89 | 4,260.89 | 13,450 |
|
Apr 23, 2026
|
4,190.00 | 4,190.00 | 4,066.60 | 4,156.26 | 4,156.26 | 13,398 |
|
Apr 22, 2026
|
4,420.00 | 4,455.00 | 4,390.00 | 4,439.99 | 4,439.99 | 13,678 |
|
Apr 21, 2026
|
4,336.00 | 4,349.00 | 4,289.10 | 4,297.35 | 4,297.35 | 9,829 |
|
Apr 20, 2026
|
4,283.00 | 4,360.00 | 4,282.99 | 4,298.90 | 4,298.90 | 1,950 |
|
Apr 17, 2026
|
4,300.00 | 4,314.20 | 4,215.00 | 4,237.53 | 4,237.53 | 1,481 |
|
Apr 16, 2026
|
4,355.00 | 4,355.00 | 4,268.00 | 4,288.49 | 4,288.49 | 4,892 |
|
Apr 15, 2026
|
4,130.00 | 4,235.58 | 4,130.00 | 4,219.48 | 4,219.48 | 1,787 |
|
Apr 14, 2026
|
4,150.84 | 4,165.00 | 4,050.00 | 4,070.59 | 4,070.59 | 2,963 |
|
Apr 13, 2026
|
4,000.99 | 4,143.00 | 4,000.00 | 4,143.00 | 4,143.00 | 474 |
|
Apr 10, 2026
|
3,974.60 | 3,974.60 | 3,886.80 | 3,896.08 | 3,896.08 | 547 |
|
Apr 9, 2026
|
4,100.00 | 4,100.00 | 3,957.00 | 3,974.60 | 3,974.60 | 1,195 |
|
Apr 8, 2026
|
4,260.00 | 4,261.00 | 4,180.00 | 4,180.00 | 4,180.00 | 2,548 |
|
Apr 7, 2026
|
4,320.00 | 4,320.00 | 4,225.02 | 4,234.39 | 4,234.39 | 124 |
|
Apr 6, 2026
|
4,337.00 | 4,346.20 | 4,331.58 | 4,345.00 | 4,345.00 | 163 |
|
Apr 1, 2026
|
4,295.00 | 4,325.00 | 4,281.00 | 4,300.00 | 4,300.00 | 1,826 |
|
Mar 31, 2026
|
4,380.00 | 4,380.00 | 4,350.00 | 4,360.00 | 4,360.00 | 653 |
|
Mar 30, 2026
|
4,330.00 | 4,389.00 | 4,330.00 | 4,369.13 | 4,369.13 | 1,159 |
|
Mar 27, 2026
|
4,270.00 | 4,270.00 | 4,230.00 | 4,260.00 | 4,260.00 | 305 |
|
Mar 26, 2026
|
4,304.98 | 4,315.00 | 4,274.00 | 4,313.71 | 4,313.71 | 675 |
|
Mar 25, 2026
|
4,284.00 | 4,284.00 | 4,180.00 | 4,221.77 | 4,221.77 | 735 |
|
Mar 24, 2026
|
4,320.00 | 4,320.00 | 4,235.02 | 4,257.29 | 4,257.29 | 1,998 |
|
Mar 23, 2026
|
4,402.01 | 4,430.00 | 4,396.00 | 4,396.00 | 4,396.00 | 456 |
|
Mar 20, 2026
|
4,349.00 | 4,455.00 | 4,349.00 | 4,433.75 | 4,433.75 | 1,459 |
|
Mar 19, 2026
|
4,393.00 | 4,393.00 | 4,363.00 | 4,363.00 | 4,363.00 | 600 |
|
Mar 18, 2026
|
4,405.00 | 4,440.00 | 4,375.00 | 4,440.00 | 4,440.00 | 239 |
|
Mar 17, 2026
|
4,550.00 | 4,566.00 | 4,490.00 | 4,492.00 | 4,492.00 | 4,497 |
|
Mar 13, 2026
|
4,599.99 | 4,599.99 | 4,470.00 | 4,506.27 | 4,506.27 | 5,627 |
|
Mar 12, 2026
|
4,900.00 | 4,904.30 | 4,797.00 | 4,817.19 | 4,817.19 | 754 |
|
Mar 11, 2026
|
4,850.01 | 4,920.00 | 4,755.00 | 4,824.00 | 4,824.00 | 2,664 |
|
Mar 10, 2026
|
4,819.88 | 4,830.00 | 4,783.00 | 4,830.00 | 4,830.00 | 153 |
|
Mar 9, 2026
|
5,057.64 | 5,057.64 | 4,982.00 | 4,986.08 | 4,986.08 | 620 |
|
Mar 6, 2026
|
4,948.00 | 5,049.99 | 4,948.00 | 5,049.99 | 5,049.99 | 195 |
|
Mar 5, 2026
|
5,000.00 | 5,030.00 | 4,950.00 | 4,991.67 | 4,991.67 | 516 |
|
Mar 4, 2026
|
4,795.15 | 4,870.00 | 4,791.00 | 4,807.33 | 4,807.33 | 398 |
|
Mar 3, 2026
|
4,654.00 | 4,815.00 | 4,654.00 | 4,795.15 | 4,795.15 | 4,034 |
|
Mar 2, 2026
|
4,535.00 | 4,555.00 | 4,520.00 | 4,520.00 | 4,520.00 | 128 |
|
Feb 27, 2026
|
4,400.00 | 4,468.75 | 4,386.00 | 4,468.75 | 4,468.75 | 434 |
|
Feb 26, 2026
|
4,494.00 | 4,500.00 | 4,460.00 | 4,463.40 | 4,463.40 | 112 |
|
Feb 25, 2026
|
4,357.99 | 4,410.01 | 4,332.00 | 4,410.01 | 4,410.01 | 3,459 |
|
Feb 24, 2026
|
4,381.78 | 4,400.00 | 4,364.00 | 4,393.03 | 4,393.03 | 361 |
|
Feb 23, 2026
|
4,250.00 | 4,256.00 | 4,230.32 | 4,256.00 | 4,256.00 | 385 |
|
Feb 20, 2026
|
4,399.00 | 4,445.00 | 4,395.00 | 4,406.01 | 4,406.01 | 1,532 |
|
Feb 19, 2026
|
4,557.84 | 4,557.84 | 4,450.00 | 4,471.00 | 4,471.00 | 1,252 |
|
Feb 18, 2026
|
4,470.00 | 4,509.22 | 4,470.00 | 4,509.22 | 4,509.22 | 246 |
|
Feb 17, 2026
|
4,583.00 | 4,583.00 | 4,406.82 | 4,450.01 | 4,450.01 | 512 |
|
Feb 16, 2026
|
4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | - |
|
Feb 13, 2026
|
4,500.00 | 4,547.00 | 4,438.12 | 4,502.00 | 4,502.00 | 328 |
|
Feb 12, 2026
|
4,412.00 | 4,512.00 | 4,324.50 | 4,511.63 | 4,511.63 | 8,743 |
|
Feb 11, 2026
|
4,535.00 | 4,535.00 | 4,418.00 | 4,429.27 | 4,429.27 | 1,376 |
|
Feb 10, 2026
|
4,560.00 | 4,664.00 | 4,540.01 | 4,541.50 | 4,541.50 | 2,086 |
|
Feb 9, 2026
|
4,560.00 | 4,621.00 | 4,560.00 | 4,604.00 | 4,604.00 | 278 |
|
Feb 6, 2026
|
4,700.00 | 4,700.00 | 4,582.00 | 4,583.40 | 4,583.40 | 17,899 |
|
Feb 5, 2026
|
4,815.00 | 4,815.03 | 4,693.85 | 4,705.00 | 4,705.00 | 3,317 |
|
Feb 4, 2026
|
4,680.00 | 4,894.00 | 4,560.00 | 4,852.17 | 4,852.17 | 2,579 |
|
Feb 3, 2026
|
5,050.00 | 5,050.00 | 4,681.00 | 4,688.15 | 4,688.15 | 4,317 |
|
Jan 30, 2026
|
5,095.00 | 5,120.00 | 5,078.00 | 5,078.01 | 5,078.01 | 1,364 |
|
Jan 29, 2026
|
4,980.00 | 5,015.00 | 4,900.00 | 5,011.34 | 5,011.34 | 1,106 |
|
Jan 28, 2026
|
5,197.00 | 5,197.00 | 5,143.00 | 5,157.00 | 5,157.00 | 2,094 |
|
Jan 27, 2026
|
5,210.00 | 5,210.00 | 5,061.00 | 5,095.98 | 5,095.98 | 961 |
|
Jan 26, 2026
|
5,261.00 | 5,304.42 | 5,261.00 | 5,296.00 | 5,296.00 | 430 |
|
Jan 23, 2026
|
5,291.00 | 5,300.00 | 5,203.00 | 5,206.50 | 5,206.50 | 9,754 |
|
Jan 22, 2026
|
5,230.00 | 5,265.00 | 5,209.00 | 5,220.00 | 5,220.00 | 734 |
|
Jan 21, 2026
|
5,115.00 | 5,150.00 | 5,040.00 | 5,149.05 | 5,149.05 | 12,232 |
|
Jan 20, 2026
|
5,350.00 | 5,350.00 | 5,091.54 | 5,110.44 | 5,110.44 | 2,314 |
|
Jan 19, 2026
|
5,241.59 | 5,350.00 | 5,241.59 | 5,350.00 | 5,350.00 | 67 |
|
Jan 16, 2026
|
5,360.00 | 5,360.00 | 5,225.00 | 5,227.00 | 5,227.00 | 1,612 |
|
Jan 15, 2026
|
5,400.00 | 5,400.00 | 5,334.50 | 5,359.00 | 5,359.00 | 1,963 |
|
Jan 14, 2026
|
5,500.00 | 5,503.75 | 5,398.70 | 5,427.20 | 5,427.20 | 13,525 |
|
Jan 13, 2026
|
5,765.00 | 5,765.00 | 5,500.00 | 5,529.79 | 5,529.79 | 12,987 |
|
Jan 12, 2026
|
5,950.00 | 5,950.00 | 5,821.50 | 5,890.00 | 5,890.00 | 715 |
|
Jan 9, 2026
|
5,980.00 | 6,010.00 | 5,928.00 | 6,008.01 | 6,008.01 | 2,040 |
|
Jan 8, 2026
|
6,065.00 | 6,167.00 | 6,065.00 | 6,112.60 | 6,112.60 | 2,256 |
|
Jan 7, 2026
|
6,089.00 | 6,145.00 | 6,035.00 | 6,081.56 | 6,081.56 | 946 |
|
Jan 6, 2026
|
6,026.00 | 6,100.00 | 5,987.38 | 6,028.61 | 6,028.61 | 10,144 |
|
Jan 5, 2026
|
5,935.00 | 5,980.00 | 5,872.00 | 5,951.00 | 5,951.00 | 752 |
|
Jan 2, 2026
|
6,150.00 | 6,150.00 | 5,936.20 | 6,000.01 | 6,000.01 | 1,157 |
|
Dec 31, 2025
|
6,328.75 | 6,332.00 | 6,308.00 | 6,318.00 | 6,318.00 | 55 |
|
Dec 30, 2025
|
6,300.00 | 6,358.00 | 6,300.00 | 6,358.00 | 6,358.00 | 112 |
|
Dec 29, 2025
|
6,357.00 | 6,357.00 | 6,325.00 | 6,339.00 | 6,339.00 | 425 |
|
Dec 26, 2025
|
6,340.00 | 6,340.00 | 6,306.63 | 6,306.87 | 6,306.87 | 1,147 |
|
Dec 24, 2025
|
6,290.00 | 6,340.01 | 6,290.00 | 6,340.01 | 6,340.01 | 31 |
|
Dec 23, 2025
|
6,450.00 | 6,450.00 | 6,288.00 | 6,288.00 | 6,288.00 | 939 |
|
Dec 22, 2025
|
6,440.00 | 6,460.00 | 6,415.00 | 6,421.57 | 6,421.57 | 299 |
|
Dec 19, 2025
|
6,413.00 | 6,413.00 | 6,370.00 | 6,399.15 | 6,399.15 | 411 |
|
Dec 18, 2025
|
6,347.00 | 6,413.19 | 6,347.00 | 6,413.19 | 6,413.19 | 579 |
|
Dec 17, 2025
|
6,305.00 | 6,400.00 | 6,305.00 | 6,393.00 | 6,393.00 | 1,108 |
|
Dec 16, 2025
|
6,300.00 | 6,337.65 | 6,200.01 | 6,236.90 | 6,236.90 | 1,725 |
|
Dec 15, 2025
|
6,320.00 | 6,320.00 | 6,262.00 | 6,292.83 | 6,292.83 | 917 |
|
Dec 11, 2025
|
6,247.00 | 6,403.00 | 6,247.00 | 6,317.24 | 6,317.24 | 1,118 |
|
Dec 10, 2025
|
6,280.00 | 6,305.00 | 6,213.00 | 6,265.45 | 6,265.45 | 626 |
|
Dec 9, 2025
|
6,245.70 | 6,315.89 | 6,245.70 | 6,280.00 | 6,280.00 | 1,460 |
|
Dec 8, 2025
|
6,320.00 | 6,320.00 | 6,183.00 | 6,186.96 | 6,186.96 | 3,325 |
|
Dec 5, 2025
|
6,091.80 | 6,339.98 | 6,091.80 | 6,312.57 | 6,312.57 | 1,948 |
|
Dec 4, 2025
|
6,000.00 | 6,000.00 | 5,930.02 | 5,992.48 | 5,992.48 | 333 |
|
Dec 3, 2025
|
5,885.00 | 5,971.00 | 5,885.00 | 5,971.00 | 5,971.00 | 226 |
|
Dec 2, 2025
|
5,836.00 | 5,946.00 | 5,836.00 | 5,890.01 | 5,890.01 | 1,765 |
|
Dec 1, 2025
|
5,896.40 | 5,955.20 | 5,896.40 | 5,900.00 | 5,900.00 | 1,018 |
|
Nov 28, 2025
|
5,836.00 | 5,881.00 | 5,836.00 | 5,881.00 | 5,881.00 | 437 |
|
Nov 27, 2025
|
5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - |
|
Nov 26, 2025
|
5,879.00 | 5,881.00 | 5,810.03 | 5,826.00 | 5,826.00 | 20,979 |
|
Nov 25, 2025
|
5,850.00 | 5,881.73 | 5,827.90 | 5,881.73 | 5,881.73 | 400 |
|
Nov 24, 2025
|
5,970.00 | 5,970.00 | 5,921.22 | 5,921.22 | 5,921.22 | 64 |
|
Nov 21, 2025
|
5,850.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | 807 |
|
Nov 20, 2025
|
5,890.00 | 5,890.00 | 5,750.00 | 5,758.75 | 5,758.75 | 664 |
|
Nov 19, 2025
|
5,939.60 | 5,939.60 | 5,806.00 | 5,845.52 | 5,845.52 | 1,046 |
|
Nov 18, 2025
|
5,980.00 | 5,980.01 | 5,898.33 | 5,952.01 | 5,952.01 | 255 |
|
Nov 14, 2025
|
6,080.00 | 6,083.50 | 6,000.01 | 6,070.00 | 6,070.00 | 201 |
|
Nov 13, 2025
|
6,120.00 | 6,125.00 | 6,099.91 | 6,099.91 | 6,099.91 | 332 |
|
Nov 12, 2025
|
6,180.00 | 6,187.00 | 6,120.01 | 6,181.54 | 6,181.54 | 148 |
|
Nov 11, 2025
|
6,120.00 | 6,149.99 | 6,090.00 | 6,149.99 | 6,149.99 | 50 |
|
Nov 10, 2025
|
6,015.00 | 6,015.00 | 5,992.18 | 6,012.00 | 6,012.00 | 112 |
|
Nov 7, 2025
|
6,078.00 | 6,078.00 | 5,979.00 | 6,000.00 | 6,000.00 | 547 |
|
Nov 6, 2025
|
6,209.99 | 6,209.99 | 6,040.03 | 6,098.23 | 6,098.23 | 274 |
|
Nov 5, 2025
|
6,200.00 | 6,210.00 | 6,190.00 | 6,203.00 | 6,203.00 | 309 |
|
Nov 4, 2025
|
6,293.00 | 6,312.00 | 6,220.00 | 6,261.00 | 6,261.00 | 200 |
|
Nov 3, 2025
|
6,180.00 | 6,249.00 | 6,170.00 | 6,231.73 | 6,231.73 | 1,197 |
|
Oct 31, 2025
|
6,284.00 | 6,349.99 | 6,268.00 | 6,349.99 | 6,349.99 | 814 |
|
Oct 30, 2025
|
6,320.00 | 6,390.00 | 6,180.00 | 6,294.04 | 6,294.04 | 10,307 |
