Mexico - Delayed Quote
MXN
SPDR Gold Shares (GLD.MX)
6,685.51
-256.15
(-3.69%)
At close: October 30 at 1:43:55 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
|
6,900.00 | 6,900.00 | 6,678.20 | 6,685.51 | 6,685.51 | 6,328 |
|
Oct 29, 2026
|
6,928.00 | 6,941.66 | 6,910.00 | 6,941.66 | 6,941.66 | 936 |
|
Oct 28, 2026
|
6,918.00 | 6,930.07 | 6,900.00 | 6,925.00 | 6,925.00 | 489 |
|
Oct 27, 2026
|
6,900.50 | 6,962.90 | 6,900.50 | 6,950.00 | 6,950.00 | 1,030 |
|
Oct 26, 2026
|
6,808.77 | 6,856.00 | 6,808.77 | 6,816.90 | 6,816.90 | 539 |
|
Oct 23, 2026
|
6,880.00 | 6,880.00 | 6,817.90 | 6,842.99 | 6,842.99 | 5,300 |
|
Oct 22, 2026
|
6,936.00 | 6,958.45 | 6,886.01 | 6,886.01 | 6,886.01 | 1,043 |
|
Oct 21, 2026
|
7,050.00 | 7,099.30 | 7,040.01 | 7,083.00 | 7,083.00 | 515 |
|
Oct 20, 2026
|
7,000.00 | 7,000.00 | 6,955.00 | 6,965.00 | 6,965.00 | 363 |
|
Oct 19, 2026
|
7,029.67 | 7,029.67 | 6,977.11 | 7,000.00 | 7,000.00 | 12,625 |
|
Oct 16, 2026
|
7,050.00 | 7,065.00 | 7,014.00 | 7,065.00 | 7,065.00 | 663 |
|
Oct 15, 2026
|
7,044.00 | 7,049.20 | 6,985.00 | 7,045.80 | 7,045.80 | 1,233 |
|
Oct 14, 2026
|
7,000.00 | 7,000.00 | 6,900.01 | 6,952.00 | 6,952.00 | 677 |
|
Oct 13, 2026
|
6,947.09 | 7,032.00 | 6,947.09 | 7,013.00 | 7,013.00 | 159 |
|
Oct 12, 2026
|
7,000.00 | 7,000.00 | 6,956.15 | 6,982.00 | 6,982.00 | 374 |
|
Oct 9, 2026
|
7,000.00 | 7,134.99 | 7,000.00 | 7,089.85 | 7,089.85 | 612 |
|
Oct 8, 2026
|
6,750.00 | 6,899.98 | 6,750.00 | 6,898.87 | 6,898.87 | 595 |
|
Oct 7, 2026
|
6,775.00 | 6,800.74 | 6,760.01 | 6,762.00 | 6,762.00 | 650 |
|
Oct 6, 2026
|
6,848.19 | 6,870.00 | 6,848.19 | 6,870.00 | 6,870.00 | 361 |
|
Oct 5, 2026
|
6,895.00 | 6,902.01 | 6,850.01 | 6,850.01 | 6,850.01 | 659 |
|
Oct 2, 2026
|
6,950.00 | 6,950.00 | 6,896.64 | 6,913.00 | 6,913.00 | 205 |
|
Oct 1, 2026
|
6,920.00 | 7,033.00 | 6,920.00 | 7,010.01 | 7,010.01 | 1,870 |
|
Sep 30, 2026
|
6,900.00 | 6,911.38 | 6,859.81 | 6,880.00 | 6,880.00 | 1,773 |
|
Sep 29, 2026
|
6,819.93 | 6,915.00 | 6,819.93 | 6,915.00 | 6,915.00 | 968 |
|
Sep 28, 2026
|
6,819.00 | 6,819.00 | 6,741.66 | 6,786.00 | 6,786.00 | 985 |
|
Sep 25, 2026
|
6,951.50 | 6,973.00 | 6,930.55 | 6,964.00 | 6,964.00 | 440 |
|
Sep 24, 2026
|
6,865.01 | 6,950.00 | 6,850.01 | 6,950.00 | 6,950.00 | 445 |
|
Sep 23, 2026
|
6,925.99 | 6,925.99 | 6,852.98 | 6,884.00 | 6,884.00 | 945 |
|
Sep 22, 2026
|
6,866.01 | 6,923.00 | 6,841.79 | 6,923.00 | 6,923.00 | 497 |
|
Sep 21, 2026
|
6,864.00 | 6,920.99 | 6,856.00 | 6,866.00 | 6,866.00 | 506 |
|
Sep 18, 2026
|
6,869.00 | 6,934.00 | 6,850.01 | 6,920.02 | 6,920.02 | 964 |
|
Sep 17, 2026
|
6,870.00 | 6,875.00 | 6,820.00 | 6,842.50 | 6,842.50 | 901 |
|
Sep 15, 2026
|
6,747.99 | 6,776.00 | 6,729.87 | 6,760.10 | 6,760.10 | 520 |
|
Sep 14, 2026
|
6,801.24 | 6,850.00 | 6,704.04 | 6,756.00 | 6,756.00 | 2,156 |
|
Sep 11, 2026
|
6,815.50 | 6,870.00 | 6,765.00 | 6,765.00 | 6,765.00 | 666 |
|
Sep 10, 2026
|
6,795.85 | 6,796.00 | 6,720.00 | 6,728.73 | 6,728.73 | 1,002 |
|
Sep 9, 2026
|
6,830.00 | 6,861.00 | 6,782.00 | 6,830.00 | 6,830.00 | 744 |
|
Sep 8, 2026
|
6,825.00 | 6,830.00 | 6,800.00 | 6,805.00 | 6,805.00 | 3,711 |
|
Sep 7, 2026
|
6,829.84 | 6,829.84 | 6,829.84 | 6,829.84 | 6,829.84 | 18 |
|
Sep 4, 2026
|
6,840.00 | 6,880.00 | 6,826.00 | 6,869.04 | 6,869.04 | 1,431 |
|
Sep 3, 2026
|
6,875.51 | 7,008.00 | 6,875.51 | 6,943.00 | 6,943.00 | 2,123 |
|
Sep 2, 2026
|
6,815.00 | 6,859.98 | 6,809.41 | 6,839.47 | 6,839.47 | 4,745 |
|
Sep 1, 2026
|
6,765.00 | 6,795.00 | 6,746.00 | 6,746.06 | 6,746.06 | 2,822 |
|
Aug 31, 2026
|
6,924.88 | 6,933.73 | 6,905.00 | 6,912.62 | 6,912.62 | 16,191 |
|
Aug 28, 2026
|
7,200.00 | 7,200.00 | 6,959.00 | 6,962.00 | 6,962.00 | 6,992 |
|
Aug 27, 2026
|
7,142.00 | 7,181.00 | 7,142.00 | 7,175.00 | 7,175.00 | 7,213 |
|
Aug 26, 2026
|
7,178.00 | 7,200.01 | 7,140.00 | 7,143.47 | 7,143.47 | 1,427 |
|
Aug 25, 2026
|
7,178.00 | 7,265.45 | 7,170.00 | 7,244.04 | 7,244.04 | 955 |
|
Aug 24, 2026
|
7,192.01 | 7,286.25 | 7,192.01 | 7,212.93 | 7,212.93 | 921 |
|
Aug 21, 2026
|
7,106.27 | 7,250.00 | 7,106.27 | 7,172.69 | 7,172.69 | 5,170 |
|
Aug 20, 2026
|
6,975.60 | 7,075.57 | 6,975.60 | 7,046.20 | 7,046.20 | 1,977 |
|
Aug 19, 2026
|
6,930.00 | 7,020.00 | 6,930.00 | 7,010.70 | 7,010.70 | 2,352 |
|
Aug 18, 2026
|
6,875.00 | 6,878.00 | 6,800.00 | 6,806.75 | 6,806.75 | 553 |
|
Aug 17, 2026
|
6,839.01 | 6,911.30 | 6,839.01 | 6,880.01 | 6,880.01 | 383 |
|
Aug 14, 2026
|
6,960.48 | 6,960.48 | 6,815.00 | 6,839.00 | 6,839.00 | 339 |
|
Aug 13, 2026
|
6,829.62 | 6,938.64 | 6,763.00 | 6,800.00 | 6,800.00 | 1,678 |
|
Aug 12, 2026
|
6,898.43 | 6,930.00 | 6,891.11 | 6,903.09 | 6,903.09 | 72,587 |
|
Aug 11, 2026
|
6,922.81 | 6,922.81 | 6,777.16 | 6,845.00 | 6,845.00 | 535 |
|
Aug 10, 2026
|
6,845.00 | 6,922.80 | 6,818.00 | 6,905.00 | 6,905.00 | 953 |
|
Aug 7, 2026
|
6,810.00 | 6,868.83 | 6,810.00 | 6,831.32 | 6,831.32 | 496 |
|
Aug 6, 2026
|
6,700.01 | 6,738.00 | 6,676.59 | 6,690.00 | 6,690.00 | 506 |
|
Aug 5, 2026
|
6,632.89 | 6,755.00 | 6,632.89 | 6,731.20 | 6,731.20 | 4,592 |
|
Aug 4, 2026
|
6,469.00 | 6,506.40 | 6,442.66 | 6,478.69 | 6,478.69 | 945 |
|
Aug 3, 2026
|
6,400.00 | 6,440.00 | 6,387.58 | 6,411.69 | 6,411.69 | 1,147 |
|
Jul 31, 2026
|
6,435.00 | 6,450.00 | 6,403.02 | 6,450.00 | 6,450.00 | 344 |
|
Jul 30, 2026
|
6,510.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | 613 |
|
Jul 29, 2026
|
6,430.00 | 6,510.01 | 6,430.00 | 6,510.00 | 6,510.00 | 191 |
|
Jul 28, 2026
|
6,490.37 | 6,490.37 | 6,423.72 | 6,435.00 | 6,435.00 | 431 |
|
Jul 27, 2026
|
6,525.00 | 6,525.05 | 6,505.21 | 6,523.00 | 6,523.00 | 1,108 |
|
Jul 24, 2026
|
6,505.00 | 6,600.99 | 6,504.99 | 6,600.99 | 6,600.99 | 641 |
|
Jul 23, 2026
|
6,528.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | 135 |
|
Jul 22, 2026
|
6,642.00 | 6,690.00 | 6,600.00 | 6,601.00 | 6,601.00 | 202 |
|
Jul 21, 2026
|
6,433.03 | 6,525.36 | 6,433.03 | 6,512.07 | 6,512.07 | 4,437 |
|
Jul 20, 2026
|
6,352.01 | 6,425.00 | 6,352.01 | 6,420.00 | 6,420.00 | 3,606 |
|
Jul 17, 2026
|
6,340.00 | 6,566.09 | 6,340.00 | 6,458.00 | 6,458.00 | 5,306 |
|
Jul 16, 2026
|
6,391.00 | 6,408.00 | 6,349.00 | 6,351.37 | 6,351.37 | 2,445 |
|
Jul 15, 2026
|
6,490.00 | 6,490.00 | 6,455.00 | 6,455.00 | 6,455.00 | 365 |
|
Jul 14, 2026
|
6,458.01 | 6,511.78 | 6,458.01 | 6,480.00 | 6,480.00 | 2,362 |
|
Jul 13, 2026
|
6,520.00 | 6,520.00 | 6,408.33 | 6,430.00 | 6,430.00 | 486 |
|
Jul 10, 2026
|
6,601.61 | 6,601.61 | 6,576.00 | 6,576.00 | 6,576.00 | 209 |
|
Jul 9, 2026
|
6,635.00 | 6,670.12 | 6,630.00 | 6,634.80 | 6,634.80 | 568 |
|
Jul 8, 2026
|
6,550.00 | 6,563.00 | 6,500.09 | 6,550.00 | 6,550.00 | 338 |
|
Jul 7, 2026
|
6,628.82 | 6,665.95 | 6,595.00 | 6,595.00 | 6,595.00 | 719 |
|
Jul 6, 2026
|
6,660.00 | 6,660.00 | 6,626.99 | 6,643.00 | 6,643.00 | 1,426 |
|
Jul 3, 2026
|
6,610.00 | 6,610.01 | 6,579.98 | 6,579.98 | 6,579.98 | 142 |
|
Jul 2, 2026
|
6,633.00 | 6,633.00 | 6,598.37 | 6,610.00 | 6,610.00 | 225 |
|
Jul 1, 2026
|
6,458.11 | 6,620.46 | 6,458.11 | 6,510.00 | 6,510.00 | 886 |
|
Jun 30, 2026
|
6,470.00 | 6,472.00 | 6,440.01 | 6,458.50 | 6,458.50 | 249 |
|
Jun 29, 2026
|
6,468.00 | 6,468.00 | 6,401.53 | 6,437.00 | 6,437.00 | 193 |
|
Jun 26, 2026
|
6,490.01 | 6,559.99 | 6,456.01 | 6,530.01 | 6,530.01 | 324 |
|
Jun 25, 2026
|
6,475.99 | 6,500.00 | 6,454.24 | 6,488.30 | 6,488.30 | 763 |
|
Jun 24, 2026
|
6,468.00 | 6,559.99 | 6,430.00 | 6,446.76 | 6,446.76 | 1,553 |
|
Jun 23, 2026
|
6,642.50 | 6,675.00 | 6,620.00 | 6,639.37 | 6,639.37 | 2,713 |
|
Jun 22, 2026
|
6,660.00 | 6,703.47 | 6,603.87 | 6,688.38 | 6,688.38 | 569 |
|
Jun 19, 2026
|
6,930.00 | 6,930.00 | 6,660.00 | 6,660.00 | 6,660.00 | 142 |
|
Jun 18, 2026
|
6,758.00 | 6,789.99 | 6,698.10 | 6,698.50 | 6,698.50 | 344 |
|
Jun 17, 2026
|
6,882.00 | 6,900.00 | 6,754.20 | 6,760.00 | 6,760.00 | 2,891 |
|
Jun 16, 2026
|
6,834.00 | 6,859.99 | 6,810.01 | 6,857.00 | 6,857.00 | 1,283 |
|
Jun 15, 2026
|
6,750.01 | 6,890.00 | 6,750.01 | 6,800.03 | 6,800.03 | 769 |
|
Jun 12, 2026
|
6,646.50 | 6,800.00 | 6,603.86 | 6,652.01 | 6,652.01 | 235 |
|
Jun 11, 2026
|
6,523.65 | 6,639.84 | 6,500.01 | 6,639.84 | 6,639.84 | 10,801 |
|
Jun 10, 2026
|
6,637.00 | 6,638.11 | 6,523.65 | 6,524.62 | 6,524.62 | 2,490 |
|
Jun 9, 2026
|
6,900.00 | 6,900.00 | 6,793.21 | 6,809.49 | 6,809.49 | 2,588 |
|
Jun 8, 2026
|
6,936.07 | 6,960.00 | 6,919.47 | 6,938.00 | 6,938.00 | 655 |
|
Jun 5, 2026
|
7,145.55 | 7,145.55 | 6,907.67 | 6,929.97 | 6,929.97 | 2,137 |
|
Jun 4, 2026
|
7,100.01 | 7,120.27 | 7,086.32 | 7,110.00 | 7,110.00 | 6,256 |
|
Jun 3, 2026
|
7,102.19 | 7,107.89 | 7,050.01 | 7,082.87 | 7,082.87 | 1,670 |
|
Jun 2, 2026
|
7,131.80 | 7,171.75 | 7,120.00 | 7,120.00 | 7,120.00 | 1,182 |
|
Jun 1, 2026
|
7,110.00 | 7,156.43 | 7,110.00 | 7,143.00 | 7,143.00 | 348 |
|
May 29, 2026
|
7,113.98 | 7,315.87 | 7,113.98 | 7,240.00 | 7,240.00 | 684 |
|
May 28, 2026
|
7,089.00 | 7,178.22 | 7,041.01 | 7,144.01 | 7,144.01 | 915 |
|
May 27, 2026
|
7,060.98 | 7,107.00 | 7,028.00 | 7,097.85 | 7,097.85 | 1,596 |
|
May 26, 2026
|
7,176.00 | 7,188.00 | 7,105.39 | 7,105.39 | 7,105.39 | 661 |
|
May 25, 2026
|
7,176.00 | 7,176.00 | 7,060.68 | 7,145.20 | 7,145.20 | 430 |
|
May 22, 2026
|
7,185.00 | 7,206.72 | 7,160.01 | 7,171.00 | 7,171.00 | 570 |
|
May 21, 2026
|
7,170.00 | 7,230.77 | 7,170.00 | 7,203.00 | 7,203.00 | 5,551 |
|
May 20, 2026
|
7,128.13 | 7,211.00 | 7,128.13 | 7,210.00 | 7,210.00 | 236 |
|
May 19, 2026
|
7,161.00 | 7,200.00 | 7,155.65 | 7,166.10 | 7,166.10 | 1,016 |
|
May 18, 2026
|
7,246.77 | 7,278.02 | 7,200.00 | 7,234.00 | 7,234.00 | 1,305 |
|
May 15, 2026
|
7,245.00 | 7,268.00 | 7,240.00 | 7,246.77 | 7,246.77 | 1,192 |
|
May 14, 2026
|
7,405.00 | 7,422.95 | 7,370.00 | 7,370.00 | 7,370.00 | 979 |
|
May 13, 2026
|
7,300.00 | 7,420.70 | 7,300.00 | 7,420.70 | 7,420.70 | 1,191 |
|
May 12, 2026
|
7,424.88 | 7,455.00 | 7,399.00 | 7,455.00 | 7,455.00 | 414 |
|
May 11, 2026
|
7,480.97 | 7,485.00 | 7,426.17 | 7,462.20 | 7,462.20 | 1,017 |
|
May 8, 2026
|
7,466.00 | 7,486.95 | 7,433.14 | 7,470.00 | 7,470.00 | 1,240 |
|
May 7, 2026
|
7,500.00 | 7,511.31 | 7,416.84 | 7,416.84 | 7,416.84 | 1,330 |
|
May 6, 2026
|
7,420.00 | 7,460.00 | 7,396.14 | 7,430.00 | 7,430.00 | 1,310 |
|
May 5, 2026
|
7,318.00 | 7,318.00 | 7,273.00 | 7,273.00 | 7,273.00 | 207 |
|
May 4, 2026
|
7,320.00 | 7,336.50 | 7,250.00 | 7,268.01 | 7,268.01 | 2,244 |
|
Apr 30, 2026
|
7,469.00 | 7,469.00 | 7,409.34 | 7,409.34 | 7,409.34 | 7,367 |
|
Apr 29, 2026
|
7,268.00 | 7,325.00 | 7,268.00 | 7,300.00 | 7,300.00 | 316 |
|
Apr 28, 2026
|
7,343.43 | 7,361.37 | 7,314.00 | 7,341.27 | 7,341.27 | 640 |
|
Apr 27, 2026
|
7,479.00 | 7,482.79 | 7,450.00 | 7,476.20 | 7,476.20 | 3,025 |
|
Apr 24, 2026
|
7,524.53 | 7,572.59 | 7,524.53 | 7,539.08 | 7,539.08 | 1,560 |
|
Apr 23, 2026
|
7,525.00 | 7,550.00 | 7,490.01 | 7,490.01 | 7,490.01 | 242 |
|
Apr 22, 2026
|
7,502.96 | 7,555.00 | 7,497.01 | 7,552.82 | 7,552.82 | 577 |
|
Apr 21, 2026
|
7,598.00 | 7,598.00 | 7,470.00 | 7,470.00 | 7,470.00 | 2,112 |
|
Apr 20, 2026
|
7,691.50 | 7,691.50 | 7,625.00 | 7,640.00 | 7,640.00 | 1,488 |
|
Apr 17, 2026
|
7,696.89 | 7,730.00 | 7,666.89 | 7,730.00 | 7,730.00 | 2,636 |
|
Apr 16, 2026
|
7,621.08 | 7,642.55 | 7,580.01 | 7,595.00 | 7,595.00 | 395 |
|
Apr 15, 2026
|
7,671.06 | 7,671.06 | 7,595.00 | 7,595.00 | 7,595.00 | 414 |
|
Apr 14, 2026
|
7,589.95 | 7,672.00 | 7,589.95 | 7,670.00 | 7,670.00 | 732 |
|
Apr 13, 2026
|
7,600.00 | 7,600.00 | 7,483.87 | 7,535.00 | 7,535.00 | 241 |
|
Apr 10, 2026
|
7,601.00 | 7,606.07 | 7,557.45 | 7,569.00 | 7,569.00 | 174 |
|
Apr 9, 2026
|
7,593.19 | 7,645.00 | 7,593.19 | 7,605.00 | 7,605.00 | 951 |
|
Apr 8, 2026
|
7,614.99 | 7,663.38 | 7,539.00 | 7,580.62 | 7,580.62 | 932 |
|
Apr 7, 2026
|
7,575.68 | 7,655.00 | 7,557.45 | 7,653.26 | 7,653.26 | 1,067 |
|
Apr 6, 2026
|
7,726.12 | 7,726.12 | 7,573.25 | 7,585.03 | 7,585.03 | 1,813 |
|
Apr 1, 2026
|
7,727.14 | 7,836.01 | 7,727.14 | 7,806.12 | 7,806.12 | 1,457 |
|
Mar 31, 2026
|
7,559.00 | 7,700.00 | 7,559.00 | 7,695.55 | 7,695.55 | 370 |
|
Mar 30, 2026
|
7,587.07 | 7,587.07 | 7,480.00 | 7,524.00 | 7,524.00 | 535 |
|
Mar 27, 2026
|
7,474.00 | 7,544.99 | 7,446.26 | 7,518.60 | 7,518.60 | 596 |
|
Mar 26, 2026
|
7,272.00 | 7,305.27 | 7,150.00 | 7,210.07 | 7,210.07 | 1,007 |
|
Mar 25, 2026
|
7,445.00 | 7,467.73 | 7,360.00 | 7,360.00 | 7,360.00 | 2,340 |
|
Mar 24, 2026
|
7,195.00 | 7,244.99 | 7,150.01 | 7,197.16 | 7,197.16 | 5,427 |
|
Mar 23, 2026
|
7,200.00 | 7,362.41 | 7,142.00 | 7,185.78 | 7,185.78 | 2,431 |
|
Mar 20, 2026
|
7,588.24 | 7,653.24 | 7,409.47 | 7,440.91 | 7,440.91 | 5,479 |
|
Mar 19, 2026
|
7,486.00 | 7,600.00 | 7,486.00 | 7,588.24 | 7,588.24 | 5,126 |
|
Mar 18, 2026
|
7,924.00 | 7,957.48 | 7,872.38 | 7,922.55 | 7,922.55 | 9,283 |
|
Mar 17, 2026
|
8,140.00 | 8,170.04 | 8,104.96 | 8,112.88 | 8,112.88 | 1,015 |
|
Mar 13, 2026
|
8,430.00 | 8,460.00 | 8,279.03 | 8,281.89 | 8,281.89 | 13,580 |
|
Mar 12, 2026
|
8,430.00 | 8,460.00 | 8,327.01 | 8,327.01 | 8,327.01 | 889 |
|
Mar 11, 2026
|
8,403.00 | 8,424.99 | 8,358.66 | 8,405.00 | 8,405.00 | 1,537 |
|
Mar 10, 2026
|
8,407.94 | 8,449.99 | 8,364.96 | 8,403.00 | 8,403.00 | 668 |
|
Mar 9, 2026
|
8,407.00 | 8,407.00 | 8,295.00 | 8,327.48 | 8,327.48 | 543 |
|
Mar 5, 2026
|
8,260.00 | 8,294.12 | 8,227.84 | 8,294.12 | 8,294.12 | 552 |
|
Mar 4, 2026
|
8,393.00 | 8,393.00 | 8,260.99 | 8,260.99 | 8,260.99 | 2,512 |
|
Mar 3, 2026
|
8,440.00 | 8,440.00 | 8,215.90 | 8,277.23 | 8,277.23 | 4,905 |
|
Mar 2, 2026
|
8,500.00 | 8,557.60 | 8,431.00 | 8,495.00 | 8,495.00 | 1,820 |
|
Feb 27, 2026
|
8,266.37 | 8,320.00 | 8,238.79 | 8,301.60 | 8,301.60 | 1,224 |
|
Feb 26, 2026
|
8,169.26 | 8,218.00 | 8,169.26 | 8,183.51 | 8,183.51 | 1,207 |
|
Feb 25, 2026
|
8,180.00 | 8,232.00 | 8,136.00 | 8,136.00 | 8,136.00 | 6,540 |
|
Feb 24, 2026
|
8,300.00 | 8,300.00 | 8,100.02 | 8,135.00 | 8,135.00 | 2,505 |
|
Feb 23, 2026
|
8,133.01 | 8,315.00 | 8,133.01 | 8,310.99 | 8,310.99 | 5,451 |
|
Feb 20, 2026
|
7,994.74 | 8,020.09 | 7,895.00 | 8,015.00 | 8,015.00 | 1,119 |
|
Feb 19, 2026
|
7,900.13 | 7,968.10 | 7,900.13 | 7,925.00 | 7,925.00 | 514 |
|
Feb 18, 2026
|
7,827.52 | 7,908.31 | 7,827.52 | 7,890.00 | 7,890.00 | 494 |
|
Feb 17, 2026
|
7,680.00 | 7,725.40 | 7,626.36 | 7,684.00 | 7,684.00 | 1,073 |
|
Feb 16, 2026
|
7,987.45 | 7,987.45 | 7,940.00 | 7,950.00 | 7,950.00 | 574 |
|
Feb 13, 2026
|
7,915.00 | 7,941.00 | 7,874.53 | 7,930.00 | 7,930.00 | 503 |
|
Feb 12, 2026
|
7,968.00 | 8,005.00 | 7,775.00 | 7,786.74 | 7,786.74 | 7,518 |
|
Feb 11, 2026
|
8,007.23 | 8,055.55 | 7,969.08 | 8,025.00 | 8,025.00 | 2,981 |
|
Feb 10, 2026
|
7,988.41 | 7,996.00 | 7,921.95 | 7,945.97 | 7,945.97 | 2,418 |
|
Feb 9, 2026
|
7,950.00 | 8,040.00 | 7,948.65 | 8,027.00 | 8,027.00 | 1,619 |
|
Feb 6, 2026
|
7,830.50 | 7,900.00 | 7,830.50 | 7,840.00 | 7,840.00 | 1,058 |
|
Feb 5, 2026
|
7,703.00 | 7,849.30 | 7,698.00 | 7,730.00 | 7,730.00 | 1,608 |
|
Feb 4, 2026
|
7,900.00 | 7,965.00 | 7,816.50 | 7,880.00 | 7,880.00 | 2,854 |
|
Feb 3, 2026
|
7,800.00 | 7,892.00 | 7,776.65 | 7,845.08 | 7,845.08 | 5,080 |
|
Jan 30, 2026
|
8,149.99 | 8,149.99 | 7,547.16 | 7,800.00 | 7,800.00 | 10,385 |
|
Jan 29, 2026
|
8,700.00 | 8,722.00 | 8,119.21 | 8,514.73 | 8,514.73 | 5,983 |
|
Jan 28, 2026
|
8,300.00 | 8,507.74 | 8,300.00 | 8,505.42 | 8,505.42 | 2,274 |
|
Jan 27, 2026
|
8,071.56 | 8,158.00 | 8,012.25 | 8,143.74 | 8,143.74 | 3,957 |
|
Jan 26, 2026
|
8,020.01 | 8,125.75 | 8,012.36 | 8,036.64 | 8,036.64 | 6,889 |
|
Jan 23, 2026
|
7,925.66 | 8,020.01 | 7,919.06 | 7,955.82 | 7,955.82 | 6,417 |
|
Jan 22, 2026
|
7,750.01 | 7,918.00 | 7,750.01 | 7,899.80 | 7,899.80 | 2,624 |
|
Jan 21, 2026
|
7,789.00 | 7,827.94 | 7,665.00 | 7,752.15 | 7,752.15 | 4,843 |
|
Jan 20, 2026
|
7,698.00 | 7,710.66 | 7,640.00 | 7,691.23 | 7,691.23 | 8,279 |
|
Jan 19, 2026
|
7,488.48 | 7,577.70 | 7,450.01 | 7,577.70 | 7,577.70 | 110 |
|
Jan 16, 2026
|
7,500.00 | 7,526.01 | 7,421.00 | 7,435.00 | 7,435.00 | 2,487 |
|
Jan 15, 2026
|
7,535.00 | 7,535.00 | 7,465.10 | 7,479.61 | 7,479.61 | 2,812 |
|
Jan 14, 2026
|
7,524.05 | 7,600.57 | 7,524.05 | 7,575.88 | 7,575.88 | 2,096 |
|
Jan 13, 2026
|
7,598.88 | 7,608.00 | 7,500.00 | 7,520.18 | 7,520.18 | 3,645 |
|
Jan 12, 2026
|
7,520.01 | 7,618.17 | 7,520.01 | 7,567.51 | 7,567.51 | 8,462 |
|
Jan 9, 2026
|
7,418.00 | 7,471.03 | 7,411.85 | 7,448.00 | 7,448.00 | 2,773 |
|
Jan 8, 2026
|
7,320.00 | 7,398.64 | 7,320.00 | 7,398.64 | 7,398.64 | 5,468 |
|
Jan 7, 2026
|
7,438.90 | 7,438.90 | 7,324.46 | 7,370.00 | 7,370.00 | 979 |
|
Jan 6, 2026
|
7,357.60 | 7,421.99 | 7,357.60 | 7,419.36 | 7,419.36 | 2,232 |
|
Jan 5, 2026
|
7,350.00 | 7,350.00 | 7,295.00 | 7,321.00 | 7,321.00 | 471 |
|
Jan 2, 2026
|
7,166.04 | 7,166.04 | 7,083.01 | 7,135.00 | 7,135.00 | 633 |
|
Dec 31, 2025
|
7,187.00 | 7,187.00 | 7,150.00 | 7,150.00 | 7,150.00 | 390 |
|
Dec 30, 2025
|
7,240.00 | 7,248.00 | 7,180.43 | 7,186.54 | 7,186.54 | 8,647 |
|
Dec 29, 2025
|
7,379.00 | 7,379.00 | 7,120.00 | 7,174.10 | 7,174.10 | 589 |
|
Dec 26, 2025
|
7,426.95 | 7,487.99 | 7,426.95 | 7,440.00 | 7,440.00 | 2,251 |
|
Dec 24, 2025
|
7,379.00 | 7,390.00 | 7,340.81 | 7,390.00 | 7,390.00 | 1,055 |
|
Dec 23, 2025
|
7,340.40 | 7,409.99 | 7,327.50 | 7,396.65 | 7,396.65 | 2,919 |
|
Dec 22, 2025
|
7,302.00 | 7,349.75 | 7,274.89 | 7,340.00 | 7,340.00 | 1,731 |
|
Dec 19, 2025
|
7,186.47 | 7,219.99 | 7,152.05 | 7,190.00 | 7,190.00 | 2,716 |
|
Dec 18, 2025
|
7,156.00 | 7,187.52 | 7,150.01 | 7,175.00 | 7,175.00 | 6,700 |
|
Dec 17, 2025
|
7,150.00 | 7,200.85 | 7,150.00 | 7,188.50 | 7,188.50 | 3,276 |
|
Dec 16, 2025
|
7,157.03 | 7,159.19 | 7,090.01 | 7,123.38 | 7,123.38 | 1,931 |
|
Dec 15, 2025
|
7,157.50 | 7,157.50 | 7,099.00 | 7,125.00 | 7,125.00 | 1,628 |
|
Dec 11, 2025
|
7,055.00 | 7,118.99 | 7,050.00 | 7,088.00 | 7,088.00 | 2,415 |
|
Dec 10, 2025
|
7,083.59 | 7,083.59 | 7,025.00 | 7,055.00 | 7,055.00 | 279 |
|
Dec 9, 2025
|
7,021.01 | 7,053.00 | 7,021.01 | 7,035.01 | 7,035.01 | 407 |
|
Dec 8, 2025
|
7,025.00 | 7,039.99 | 7,008.15 | 7,032.00 | 7,032.00 | 1,875 |
|
Dec 5, 2025
|
7,095.61 | 7,095.61 | 7,038.95 | 7,042.00 | 7,042.00 | 1,687 |
|
Dec 4, 2025
|
7,040.01 | 7,086.31 | 7,040.01 | 7,050.00 | 7,050.00 | 2,159 |
|
Dec 3, 2025
|
7,082.38 | 7,101.50 | 7,058.02 | 7,079.51 | 7,079.51 | 1,919 |
|
Dec 2, 2025
|
7,090.00 | 7,098.00 | 7,020.00 | 7,060.00 | 7,060.00 | 5,113 |
|
Dec 1, 2025
|
7,136.61 | 7,139.75 | 7,090.01 | 7,117.05 | 7,117.05 | 783 |
|
Nov 28, 2025
|
7,130.00 | 7,130.00 | 7,060.03 | 7,100.00 | 7,100.00 | 614 |
|
Nov 27, 2025
|
7,067.71 | 7,069.00 | 7,067.71 | 7,069.00 | 7,069.00 | 37 |
|
Nov 26, 2025
|
7,008.00 | 7,035.00 | 6,990.00 | 7,015.01 | 7,015.01 | 2,037 |
|
Nov 25, 2025
|
7,068.75 | 7,068.75 | 6,975.58 | 6,985.00 | 6,985.00 | 4,191 |
|
Nov 24, 2025
|
6,941.00 | 7,021.00 | 6,940.00 | 7,015.00 | 7,015.00 | 2,051 |
|
Nov 21, 2025
|
6,910.00 | 6,948.00 | 6,900.01 | 6,906.00 | 6,906.00 | 4,146 |
|
Nov 20, 2025
|
6,907.99 | 6,907.99 | 6,850.02 | 6,890.00 | 6,890.00 | 1,073 |
|
Nov 19, 2025
|
6,900.00 | 6,950.00 | 6,850.00 | 6,878.77 | 6,878.77 | 6,918 |
|
Nov 18, 2025
|
6,855.50 | 6,897.00 | 6,850.00 | 6,865.00 | 6,865.00 | 732 |
|
Nov 14, 2025
|
6,946.80 | 6,946.80 | 6,831.00 | 6,880.80 | 6,880.80 | 2,003 |
|
Nov 13, 2025
|
7,091.00 | 7,091.00 | 6,995.00 | 7,019.85 | 7,019.85 | 4,224 |
|
Nov 12, 2025
|
6,960.00 | 7,096.17 | 6,960.00 | 7,065.00 | 7,065.00 | 2,068 |
|
Nov 11, 2025
|
6,970.00 | 6,979.20 | 6,910.01 | 6,940.00 | 6,940.00 | 437 |
|
Nov 10, 2025
|
6,859.12 | 6,960.00 | 6,859.12 | 6,950.00 | 6,950.00 | 1,025 |
|
Nov 7, 2025
|
6,801.00 | 6,816.31 | 6,783.69 | 6,790.00 | 6,790.00 | 255 |
|
Nov 6, 2025
|
6,817.00 | 6,845.19 | 6,808.00 | 6,823.39 | 6,823.39 | 476 |
|
Nov 5, 2025
|
6,815.00 | 6,820.00 | 6,800.00 | 6,812.24 | 6,812.24 | 30,197 |
|
Nov 4, 2025
|
6,859.12 | 6,859.12 | 6,747.11 | 6,791.62 | 6,791.62 | 3,081 |
|
Nov 3, 2025
|
6,850.00 | 6,868.67 | 6,792.25 | 6,825.00 | 6,825.00 | 681 |
|
Oct 31, 2025
|
6,862.00 | 6,889.94 | 6,806.00 | 6,851.51 | 6,851.51 | 1,517 |
|
Oct 30, 2025
|
6,648.40 | 6,878.96 | 6,648.40 | 6,860.89 | 6,860.89 | 1,638 |
