Mexico - Delayed Quote
MXN
Intel Corporation (INTC.MX)
1,218.12
-510.98
(-29.55%)
At close: October 30 at 1:59:41 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
|
1,349.97 | 1,349.97 | 1,190.00 | 1,218.12 | 1,218.12 | 63,844 |
|
Oct 29, 2026
|
1,745.00 | 1,753.74 | 1,712.51 | 1,729.10 | 1,729.10 | 8,341 |
|
Oct 28, 2026
|
1,756.00 | 1,780.00 | 1,747.20 | 1,778.85 | 1,778.85 | 19,202 |
|
Oct 27, 2026
|
1,744.00 | 1,756.21 | 1,717.00 | 1,750.86 | 1,750.86 | 4,631 |
|
Oct 26, 2026
|
1,631.39 | 1,706.05 | 1,622.00 | 1,686.39 | 1,686.39 | 4,963 |
|
Oct 23, 2026
|
1,600.00 | 1,635.33 | 1,600.00 | 1,615.37 | 1,615.37 | 2,697 |
|
Oct 22, 2026
|
1,724.30 | 1,724.30 | 1,584.00 | 1,598.62 | 1,598.62 | 15,369 |
|
Oct 21, 2026
|
1,704.10 | 1,739.00 | 1,703.70 | 1,737.67 | 1,737.67 | 8,791 |
|
Oct 20, 2026
|
1,686.01 | 1,718.29 | 1,645.00 | 1,701.25 | 1,701.25 | 1,168 |
|
Oct 19, 2026
|
1,758.00 | 1,758.09 | 1,695.00 | 1,699.96 | 1,699.96 | 8,128 |
|
Oct 16, 2026
|
1,726.81 | 1,728.43 | 1,653.45 | 1,659.48 | 1,659.48 | 8,140 |
|
Oct 15, 2026
|
1,720.00 | 1,784.71 | 1,682.00 | 1,771.19 | 1,771.19 | 8,527 |
|
Oct 14, 2026
|
1,879.39 | 1,879.39 | 1,810.86 | 1,825.22 | 1,825.22 | 20,623 |
|
Oct 13, 2026
|
1,839.99 | 1,890.00 | 1,800.03 | 1,882.22 | 1,882.22 | 6,693 |
|
Oct 12, 2026
|
1,907.00 | 1,907.00 | 1,840.01 | 1,850.17 | 1,850.17 | 3,276 |
|
Oct 9, 2026
|
1,958.01 | 1,967.80 | 1,920.95 | 1,927.96 | 1,927.96 | 4,355 |
|
Oct 8, 2026
|
2,023.49 | 2,023.49 | 1,913.47 | 1,945.96 | 1,945.96 | 20,999 |
|
Oct 7, 2026
|
2,017.00 | 2,075.00 | 2,017.00 | 2,039.36 | 2,039.36 | 37,217 |
|
Oct 6, 2026
|
2,100.00 | 2,100.00 | 2,017.68 | 2,033.37 | 2,033.37 | 7,006 |
|
Oct 5, 2026
|
2,155.00 | 2,155.00 | 2,090.00 | 2,103.01 | 2,103.01 | 2,272 |
|
Oct 2, 2026
|
2,249.00 | 2,275.00 | 2,150.00 | 2,171.85 | 2,171.85 | 12,100 |
|
Oct 1, 2026
|
2,175.74 | 2,227.14 | 2,137.00 | 2,201.82 | 2,201.82 | 12,316 |
|
Sep 30, 2026
|
2,168.99 | 2,185.00 | 2,090.00 | 2,175.75 | 2,175.75 | 10,255 |
|
Sep 29, 2026
|
2,090.00 | 2,136.02 | 2,045.00 | 2,095.04 | 2,095.04 | 4,087 |
|
Sep 28, 2026
|
2,155.00 | 2,155.00 | 2,050.00 | 2,078.16 | 2,078.16 | 10,263 |
|
Sep 25, 2026
|
2,240.70 | 2,240.70 | 2,179.24 | 2,182.27 | 2,182.27 | 11,441 |
|
Sep 24, 2026
|
2,144.99 | 2,287.99 | 2,144.99 | 2,251.92 | 2,251.92 | 3,557 |
|
Sep 23, 2026
|
2,144.18 | 2,160.00 | 2,089.49 | 2,136.48 | 2,136.48 | 11,362 |
|
Sep 22, 2026
|
2,096.00 | 2,138.16 | 2,060.00 | 2,133.52 | 2,133.52 | 28,737 |
|
Sep 21, 2026
|
1,950.00 | 2,148.99 | 1,950.00 | 2,099.74 | 2,099.74 | 10,182 |
|
Sep 18, 2026
|
1,860.65 | 1,889.99 | 1,831.43 | 1,871.82 | 1,871.82 | 2,557 |
|
Sep 17, 2026
|
1,790.01 | 1,909.97 | 1,790.01 | 1,876.47 | 1,876.47 | 20,910 |
|
Sep 15, 2026
|
1,672.96 | 1,718.00 | 1,657.18 | 1,662.00 | 1,662.00 | 674 |
|
Sep 14, 2026
|
1,655.00 | 1,694.03 | 1,626.82 | 1,668.93 | 1,668.93 | 7,499 |
|
Sep 11, 2026
|
1,744.00 | 1,774.02 | 1,722.00 | 1,748.84 | 1,748.84 | 1,415 |
|
Sep 10, 2026
|
1,728.00 | 1,744.23 | 1,690.00 | 1,715.47 | 1,715.47 | 2,101 |
|
Sep 9, 2026
|
1,746.00 | 1,809.99 | 1,746.00 | 1,788.76 | 1,788.76 | 3,294 |
|
Sep 8, 2026
|
1,700.91 | 1,788.00 | 1,700.91 | 1,768.07 | 1,768.07 | 17,065 |
|
Sep 7, 2026
|
1,620.00 | 1,620.00 | 1,611.90 | 1,611.90 | 1,611.90 | 96 |
|
Sep 4, 2026
|
1,576.77 | 1,615.03 | 1,576.77 | 1,606.33 | 1,606.33 | 4,787 |
|
Sep 3, 2026
|
1,537.16 | 1,564.04 | 1,493.02 | 1,552.86 | 1,552.86 | 3,981 |
|
Sep 2, 2026
|
1,497.01 | 1,538.98 | 1,497.01 | 1,522.01 | 1,522.01 | 6,683 |
|
Sep 1, 2026
|
1,499.99 | 1,515.99 | 1,460.00 | 1,509.14 | 1,509.14 | 1,419 |
|
Aug 31, 2026
|
1,535.98 | 1,540.00 | 1,518.32 | 1,523.68 | 1,523.68 | 3,588 |
|
Aug 28, 2026
|
1,535.08 | 1,588.00 | 1,520.00 | 1,529.40 | 1,529.40 | 3,789 |
|
Aug 27, 2026
|
1,489.60 | 1,560.82 | 1,489.60 | 1,552.27 | 1,552.27 | 4,469 |
|
Aug 26, 2026
|
1,480.00 | 1,490.31 | 1,460.01 | 1,486.31 | 1,486.31 | 1,895 |
|
Aug 25, 2026
|
1,492.00 | 1,520.00 | 1,480.00 | 1,483.18 | 1,483.18 | 3,576 |
|
Aug 24, 2026
|
1,516.99 | 1,519.99 | 1,450.00 | 1,482.24 | 1,482.24 | 7,455 |
|
Aug 21, 2026
|
1,540.95 | 1,550.00 | 1,519.95 | 1,522.84 | 1,522.84 | 4,213 |
|
Aug 20, 2026
|
1,565.00 | 1,599.98 | 1,525.01 | 1,569.95 | 1,569.95 | 12,372 |
|
Aug 19, 2026
|
1,629.00 | 1,629.00 | 1,550.00 | 1,577.82 | 1,577.82 | 13,213 |
|
Aug 18, 2026
|
1,736.00 | 1,736.00 | 1,628.00 | 1,646.30 | 1,646.30 | 16,366 |
|
Aug 17, 2026
|
1,760.00 | 1,800.00 | 1,750.00 | 1,776.28 | 1,776.28 | 1,845 |
|
Aug 14, 2026
|
1,777.99 | 1,810.50 | 1,743.93 | 1,747.24 | 1,747.24 | 10,035 |
|
Aug 13, 2026
|
1,725.04 | 1,835.13 | 1,705.02 | 1,778.37 | 1,778.37 | 21,412 |
|
Aug 12, 2026
|
1,686.00 | 1,753.98 | 1,686.00 | 1,720.88 | 1,720.88 | 2,073 |
|
Aug 11, 2026
|
1,666.67 | 1,674.00 | 1,635.00 | 1,664.45 | 1,664.45 | 1,428 |
|
Aug 10, 2026
|
1,677.04 | 1,703.60 | 1,660.00 | 1,675.05 | 1,675.05 | 4,738 |
|
Aug 7, 2026
|
1,720.00 | 1,745.19 | 1,674.62 | 1,735.34 | 1,735.34 | 2,871 |
|
Aug 6, 2026
|
1,692.00 | 1,770.00 | 1,658.00 | 1,719.66 | 1,719.66 | 2,790 |
|
Aug 5, 2026
|
1,730.00 | 1,767.10 | 1,702.00 | 1,764.13 | 1,764.13 | 2,531 |
|
Aug 4, 2026
|
1,614.90 | 1,749.94 | 1,614.89 | 1,738.05 | 1,738.05 | 9,732 |
|
Aug 3, 2026
|
1,554.99 | 1,580.47 | 1,475.00 | 1,580.36 | 1,580.36 | 23,243 |
|
Jul 31, 2026
|
1,639.99 | 1,693.99 | 1,582.20 | 1,582.45 | 1,582.45 | 6,117 |
|
Jul 30, 2026
|
1,438.00 | 1,620.00 | 1,438.00 | 1,580.97 | 1,580.97 | 27,268 |
|
Jul 29, 2026
|
1,511.84 | 1,535.00 | 1,437.50 | 1,443.05 | 1,443.05 | 25,651 |
|
Jul 28, 2026
|
1,549.00 | 1,549.00 | 1,463.01 | 1,516.14 | 1,516.14 | 6,727 |
|
Jul 27, 2026
|
1,622.00 | 1,622.00 | 1,542.24 | 1,598.99 | 1,598.99 | 2,411 |
|
Jul 24, 2026
|
1,810.00 | 1,810.00 | 1,603.02 | 1,605.78 | 1,605.78 | 3,098 |
|
Jul 23, 2026
|
1,790.00 | 1,801.00 | 1,740.20 | 1,749.29 | 1,749.29 | 8,058 |
|
Jul 22, 2026
|
1,809.99 | 1,846.50 | 1,780.55 | 1,798.85 | 1,798.85 | 2,738 |
|
Jul 21, 2026
|
1,750.21 | 1,845.45 | 1,750.21 | 1,842.85 | 1,842.85 | 11,124 |
|
Jul 20, 2026
|
1,700.00 | 1,764.99 | 1,695.99 | 1,704.67 | 1,704.67 | 10,097 |
|
Jul 17, 2026
|
1,625.00 | 1,704.76 | 1,574.01 | 1,682.02 | 1,682.02 | 3,355 |
|
Jul 16, 2026
|
1,773.19 | 1,773.19 | 1,665.01 | 1,671.40 | 1,671.40 | 1,482 |
|
Jul 15, 2026
|
1,900.00 | 1,900.00 | 1,726.02 | 1,788.18 | 1,788.18 | 26,138 |
|
Jul 14, 2026
|
1,865.01 | 1,900.95 | 1,811.00 | 1,887.90 | 1,887.90 | 2,542 |
|
Jul 13, 2026
|
1,870.00 | 1,870.00 | 1,785.00 | 1,814.59 | 1,814.59 | 10,198 |
|
Jul 10, 2026
|
1,957.55 | 1,957.55 | 1,891.56 | 1,921.89 | 1,921.89 | 3,320 |
|
Jul 9, 2026
|
2,010.00 | 2,040.00 | 1,959.79 | 1,967.39 | 1,967.39 | 34,290 |
|
Jul 8, 2026
|
1,918.90 | 1,937.49 | 1,845.00 | 1,935.89 | 1,935.89 | 5,146 |
|
Jul 7, 2026
|
2,099.96 | 2,099.96 | 1,902.91 | 1,918.90 | 1,918.90 | 3,496 |
|
Jul 6, 2026
|
2,191.00 | 2,218.00 | 2,126.88 | 2,143.00 | 2,143.00 | 32,279 |
|
Jul 3, 2026
|
2,102.00 | 2,123.07 | 2,102.00 | 2,123.07 | 2,123.07 | 105 |
|
Jul 2, 2026
|
2,236.00 | 2,253.39 | 2,060.00 | 2,078.70 | 2,078.70 | 9,296 |
|
Jul 1, 2026
|
2,329.00 | 2,340.00 | 2,228.16 | 2,229.15 | 2,229.15 | 17,306 |
|
Jun 30, 2026
|
2,274.11 | 2,489.98 | 2,274.11 | 2,448.52 | 2,448.52 | 3,973 |
|
Jun 29, 2026
|
2,230.53 | 2,299.99 | 2,224.00 | 2,285.53 | 2,285.53 | 1,173 |
|
Jun 26, 2026
|
2,250.00 | 2,270.00 | 2,195.01 | 2,266.63 | 2,266.63 | 6,084 |
|
Jun 25, 2026
|
2,460.00 | 2,472.00 | 2,229.10 | 2,316.45 | 2,316.45 | 15,156 |
|
Jun 24, 2026
|
2,333.27 | 2,400.00 | 2,259.01 | 2,301.59 | 2,301.59 | 5,051 |
|
Jun 23, 2026
|
2,389.98 | 2,410.80 | 2,295.16 | 2,324.39 | 2,324.39 | 7,618 |
|
Jun 22, 2026
|
2,400.00 | 2,499.00 | 2,374.00 | 2,444.31 | 2,444.31 | 9,339 |
|
Jun 19, 2026
|
2,300.00 | 2,330.00 | 2,300.00 | 2,330.00 | 2,330.00 | 237 |
|
Jun 18, 2026
|
2,200.04 | 2,348.99 | 2,200.04 | 2,322.93 | 2,322.93 | 10,229 |
|
Jun 17, 2026
|
2,067.00 | 2,150.00 | 2,033.33 | 2,090.00 | 2,090.00 | 5,998 |
|
Jun 16, 2026
|
2,140.01 | 2,197.99 | 2,022.00 | 2,030.04 | 2,030.04 | 2,692 |
|
Jun 15, 2026
|
2,215.00 | 2,276.00 | 2,180.01 | 2,199.78 | 2,199.78 | 26,711 |
|
Jun 12, 2026
|
1,990.00 | 2,192.00 | 1,990.00 | 2,149.08 | 2,149.08 | 8,864 |
|
Jun 11, 2026
|
1,950.00 | 2,070.00 | 1,945.47 | 2,027.89 | 2,027.89 | 6,633 |
|
Jun 10, 2026
|
1,894.00 | 1,937.32 | 1,836.00 | 1,870.46 | 1,870.46 | 4,143 |
|
Jun 9, 2026
|
1,970.00 | 1,970.00 | 1,745.00 | 1,860.98 | 1,860.98 | 6,754 |
|
Jun 8, 2026
|
1,900.25 | 1,962.00 | 1,862.61 | 1,919.60 | 1,919.60 | 16,332 |
|
Jun 5, 2026
|
1,945.00 | 1,945.00 | 1,725.00 | 1,728.24 | 1,728.24 | 7,341 |
|
Jun 4, 2026
|
1,900.00 | 1,950.00 | 1,853.68 | 1,945.00 | 1,945.00 | 5,549 |
|
Jun 3, 2026
|
1,952.05 | 2,025.00 | 1,927.00 | 1,951.41 | 1,951.41 | 6,848 |
|
Jun 2, 2026
|
1,892.00 | 1,892.00 | 1,806.00 | 1,863.09 | 1,863.09 | 22,603 |
|
Jun 1, 2026
|
1,890.00 | 1,950.00 | 1,860.95 | 1,894.50 | 1,894.50 | 15,509 |
|
May 29, 2026
|
2,070.22 | 2,190.00 | 1,996.00 | 2,042.69 | 2,042.69 | 5,270 |
|
May 28, 2026
|
2,100.00 | 2,129.39 | 2,025.02 | 2,090.81 | 2,090.81 | 21,278 |
|
May 27, 2026
|
2,129.06 | 2,167.00 | 2,040.01 | 2,099.07 | 2,099.07 | 3,981 |
|
May 26, 2026
|
2,120.00 | 2,170.00 | 2,070.00 | 2,129.08 | 2,129.08 | 7,395 |
|
May 25, 2026
|
2,075.00 | 2,116.00 | 2,054.67 | 2,116.00 | 2,116.00 | 165 |
|
May 22, 2026
|
2,055.01 | 2,122.00 | 2,055.00 | 2,072.00 | 2,072.00 | 3,105 |
|
May 21, 2026
|
2,042.50 | 2,059.99 | 1,971.00 | 2,041.36 | 2,041.36 | 32,883 |
|
May 20, 2026
|
2,000.00 | 2,100.00 | 1,989.99 | 2,052.78 | 2,052.78 | 3,132 |
|
May 19, 2026
|
1,880.00 | 1,963.12 | 1,785.00 | 1,930.45 | 1,930.45 | 4,819 |
|
May 18, 2026
|
1,980.00 | 1,980.00 | 1,800.00 | 1,863.39 | 1,863.39 | 2,888 |
|
May 15, 2026
|
1,949.99 | 1,949.99 | 1,861.03 | 1,890.60 | 1,890.60 | 13,952 |
|
May 14, 2026
|
2,000.00 | 2,019.28 | 1,930.11 | 1,999.74 | 1,999.74 | 26,331 |
|
May 13, 2026
|
2,095.00 | 2,110.00 | 2,030.18 | 2,065.75 | 2,065.75 | 10,042 |
|
May 12, 2026
|
2,130.00 | 2,167.00 | 1,988.22 | 2,064.98 | 2,064.98 | 32,526 |
|
May 11, 2026
|
2,238.00 | 2,270.00 | 2,130.01 | 2,221.47 | 2,221.47 | 37,679 |
|
May 8, 2026
|
1,903.01 | 2,243.00 | 1,903.01 | 2,145.63 | 2,145.63 | 13,043 |
|
May 7, 2026
|
1,890.00 | 1,971.81 | 1,880.01 | 1,895.89 | 1,895.89 | 10,450 |
|
May 6, 2026
|
1,889.00 | 1,948.88 | 1,850.00 | 1,936.59 | 1,936.59 | 10,425 |
|
May 5, 2026
|
1,720.62 | 1,920.00 | 1,720.62 | 1,872.15 | 1,872.15 | 8,052 |
|
May 4, 2026
|
1,721.11 | 1,734.89 | 1,669.01 | 1,682.36 | 1,682.36 | 70,148 |
|
Apr 30, 2026
|
1,666.00 | 1,666.00 | 1,614.00 | 1,639.53 | 1,639.53 | 7,586 |
|
Apr 29, 2026
|
1,486.50 | 1,660.00 | 1,486.50 | 1,655.40 | 1,655.40 | 29,543 |
|
Apr 28, 2026
|
1,440.00 | 1,463.53 | 1,411.28 | 1,458.78 | 1,458.78 | 4,023 |
|
Apr 27, 2026
|
1,429.44 | 1,500.01 | 1,429.44 | 1,470.90 | 1,470.90 | 31,062 |
|
Apr 24, 2026
|
1,439.99 | 1,474.99 | 1,388.50 | 1,424.58 | 1,424.58 | 65,312 |
|
Apr 23, 2026
|
1,130.00 | 1,189.99 | 1,130.00 | 1,173.28 | 1,173.28 | 32,869 |
|
Apr 22, 2026
|
1,155.75 | 1,187.00 | 1,129.00 | 1,130.74 | 1,130.74 | 6,029 |
|
Apr 21, 2026
|
1,150.20 | 1,164.00 | 1,140.02 | 1,150.00 | 1,150.00 | 4,675 |
|
Apr 20, 2026
|
1,187.16 | 1,195.00 | 1,129.99 | 1,135.00 | 1,135.00 | 12,497 |
|
Apr 17, 2026
|
1,179.00 | 1,210.00 | 1,172.01 | 1,184.09 | 1,184.09 | 8,080 |
|
Apr 16, 2026
|
1,112.05 | 1,182.90 | 1,112.05 | 1,179.32 | 1,179.32 | 20,806 |
|
Apr 15, 2026
|
1,100.00 | 1,134.99 | 1,088.02 | 1,112.00 | 1,112.00 | 1,272 |
|
Apr 14, 2026
|
1,127.00 | 1,127.00 | 1,070.01 | 1,095.47 | 1,095.47 | 8,276 |
|
Apr 13, 2026
|
1,073.98 | 1,135.00 | 1,073.98 | 1,126.49 | 1,126.49 | 5,491 |
|
Apr 10, 2026
|
1,066.06 | 1,092.98 | 1,055.00 | 1,083.29 | 1,083.29 | 58,781 |
|
Apr 9, 2026
|
1,021.53 | 1,075.10 | 1,021.53 | 1,071.97 | 1,071.97 | 22,151 |
|
Apr 8, 2026
|
958.38 | 1,029.00 | 957.00 | 1,022.92 | 1,022.92 | 34,503 |
|
Apr 7, 2026
|
903.01 | 941.97 | 903.01 | 933.66 | 933.66 | 10,638 |
|
Apr 6, 2026
|
910.00 | 922.00 | 890.00 | 903.00 | 903.00 | 13,361 |
|
Apr 1, 2026
|
790.51 | 865.00 | 790.51 | 856.26 | 856.26 | 11,872 |
|
Mar 31, 2026
|
755.00 | 787.00 | 755.00 | 770.00 | 770.00 | 5,448 |
|
Mar 30, 2026
|
783.11 | 783.11 | 739.20 | 739.20 | 739.20 | 2,005 |
|
Mar 27, 2026
|
781.00 | 784.91 | 777.02 | 781.00 | 781.00 | 1,848 |
|
Mar 26, 2026
|
811.00 | 811.00 | 789.98 | 790.00 | 790.00 | 2,770 |
|
Mar 25, 2026
|
816.50 | 846.97 | 813.99 | 838.00 | 838.00 | 9,910 |
|
Mar 24, 2026
|
790.00 | 790.00 | 772.00 | 782.17 | 782.17 | 3,654 |
|
Mar 23, 2026
|
798.00 | 800.50 | 779.56 | 788.99 | 788.99 | 5,179 |
|
Mar 20, 2026
|
825.00 | 836.00 | 788.70 | 788.70 | 788.70 | 997 |
|
Mar 19, 2026
|
790.00 | 820.46 | 790.00 | 820.00 | 820.00 | 20,778 |
|
Mar 18, 2026
|
775.62 | 809.02 | 775.62 | 805.14 | 805.14 | 1,273 |
|
Mar 17, 2026
|
818.00 | 818.00 | 776.02 | 776.97 | 776.97 | 5,549 |
|
Mar 13, 2026
|
803.07 | 829.40 | 803.07 | 818.00 | 818.00 | 3,739 |
|
Mar 12, 2026
|
823.00 | 823.00 | 802.71 | 809.63 | 809.63 | 2,488 |
|
Mar 11, 2026
|
820.00 | 859.99 | 820.00 | 848.24 | 848.24 | 5,996 |
|
Mar 10, 2026
|
810.00 | 832.00 | 809.80 | 822.60 | 822.60 | 18,650 |
|
Mar 9, 2026
|
766.20 | 800.00 | 765.44 | 799.00 | 799.00 | 3,069 |
|
Mar 6, 2026
|
795.00 | 799.00 | 770.21 | 774.90 | 774.90 | 18,040 |
|
Mar 5, 2026
|
797.99 | 817.00 | 793.60 | 810.29 | 810.29 | 11,169 |
|
Mar 4, 2026
|
765.00 | 810.00 | 765.00 | 802.00 | 802.00 | 2,127 |
|
Mar 3, 2026
|
771.00 | 771.00 | 750.00 | 765.05 | 765.05 | 1,877 |
|
Mar 2, 2026
|
785.00 | 789.40 | 770.01 | 789.40 | 789.40 | 16,375 |
|
Feb 27, 2026
|
782.00 | 785.00 | 770.01 | 785.00 | 785.00 | 951 |
|
Feb 26, 2026
|
806.50 | 806.50 | 780.00 | 782.00 | 782.00 | 1,701 |
|
Feb 25, 2026
|
790.00 | 803.50 | 786.54 | 803.50 | 803.50 | 1,153 |
|
Feb 24, 2026
|
754.10 | 799.00 | 754.10 | 797.46 | 797.46 | 9,113 |
|
Feb 23, 2026
|
757.07 | 760.00 | 747.00 | 747.60 | 747.60 | 695 |
|
Feb 20, 2026
|
765.00 | 765.00 | 740.00 | 758.99 | 758.99 | 1,682 |
|
Feb 19, 2026
|
775.25 | 775.25 | 765.01 | 766.35 | 766.35 | 5,296 |
|
Feb 18, 2026
|
783.00 | 800.00 | 776.10 | 780.95 | 780.95 | 2,385 |
|
Feb 17, 2026
|
807.50 | 807.50 | 785.00 | 800.56 | 800.56 | 9,651 |
|
Feb 16, 2026
|
799.82 | 807.03 | 799.82 | 807.03 | 807.03 | 61 |
|
Feb 13, 2026
|
799.00 | 815.98 | 780.00 | 797.01 | 797.01 | 4,518 |
|
Feb 12, 2026
|
835.49 | 835.49 | 799.00 | 799.00 | 799.00 | 3,232 |
|
Feb 11, 2026
|
818.01 | 858.99 | 810.00 | 828.89 | 828.89 | 22,338 |
|
Feb 10, 2026
|
849.00 | 849.00 | 805.01 | 810.00 | 810.00 | 21,555 |
|
Feb 9, 2026
|
850.00 | 875.00 | 820.00 | 868.38 | 868.38 | 4,876 |
|
Feb 6, 2026
|
849.99 | 884.98 | 849.98 | 870.00 | 870.00 | 6,333 |
|
Feb 5, 2026
|
825.00 | 879.89 | 817.40 | 845.25 | 845.25 | 40,390 |
|
Feb 4, 2026
|
850.00 | 857.99 | 805.00 | 845.44 | 845.44 | 25,273 |
|
Feb 3, 2026
|
869.80 | 885.00 | 836.01 | 846.02 | 846.02 | 21,548 |
|
Jan 30, 2026
|
839.50 | 850.00 | 800.01 | 811.03 | 811.03 | 6,672 |
|
Jan 29, 2026
|
837.00 | 837.00 | 814.84 | 835.99 | 835.99 | 4,811 |
|
Jan 28, 2026
|
785.67 | 849.00 | 785.67 | 838.99 | 838.99 | 18,128 |
|
Jan 27, 2026
|
750.50 | 766.81 | 747.00 | 751.76 | 751.76 | 16,091 |
|
Jan 26, 2026
|
781.60 | 781.60 | 727.39 | 737.63 | 737.63 | 19,453 |
|
Jan 23, 2026
|
841.67 | 841.67 | 772.01 | 786.78 | 786.78 | 75,197 |
|
Jan 22, 2026
|
948.00 | 954.98 | 930.00 | 943.14 | 943.14 | 92,913 |
|
Jan 21, 2026
|
860.00 | 950.71 | 860.00 | 948.00 | 948.00 | 50,528 |
|
Jan 20, 2026
|
822.31 | 881.60 | 822.31 | 855.00 | 855.00 | 38,873 |
|
Jan 19, 2026
|
829.00 | 829.00 | 822.43 | 823.01 | 823.01 | 130 |
|
Jan 16, 2026
|
865.99 | 882.70 | 829.00 | 830.00 | 830.00 | 5,379 |
|
Jan 15, 2026
|
870.00 | 895.00 | 850.00 | 852.03 | 852.03 | 8,167 |
|
Jan 14, 2026
|
855.00 | 870.00 | 845.00 | 865.50 | 865.50 | 13,273 |
|
Jan 13, 2026
|
813.00 | 860.00 | 810.00 | 841.68 | 841.68 | 65,717 |
|
Jan 12, 2026
|
814.99 | 814.99 | 790.00 | 796.34 | 796.34 | 6,029 |
|
Jan 9, 2026
|
745.01 | 822.00 | 745.01 | 820.16 | 820.16 | 11,031 |
|
Jan 8, 2026
|
768.62 | 775.00 | 734.00 | 740.69 | 740.69 | 3,588 |
|
Jan 7, 2026
|
725.01 | 800.00 | 719.01 | 762.37 | 762.37 | 96,927 |
|
Jan 6, 2026
|
711.00 | 723.00 | 701.20 | 722.36 | 722.36 | 10,923 |
|
Jan 5, 2026
|
749.16 | 750.00 | 703.07 | 703.07 | 703.07 | 9,268 |
|
Jan 2, 2026
|
680.00 | 711.98 | 680.00 | 709.00 | 709.00 | 13,185 |
|
Dec 31, 2025
|
670.99 | 676.94 | 668.00 | 668.44 | 668.44 | 2,451 |
|
Dec 30, 2025
|
670.00 | 686.99 | 666.50 | 670.85 | 670.85 | 60,642 |
|
Dec 29, 2025
|
650.00 | 660.00 | 650.00 | 659.94 | 659.94 | 6,609 |
|
Dec 26, 2025
|
648.00 | 653.48 | 643.00 | 649.00 | 649.00 | 746 |
|
Dec 24, 2025
|
629.00 | 648.00 | 628.36 | 648.00 | 648.00 | 8,242 |
|
Dec 23, 2025
|
654.00 | 654.99 | 648.00 | 648.00 | 648.00 | 2,985 |
|
Dec 22, 2025
|
675.06 | 676.00 | 654.00 | 654.01 | 654.01 | 4,570 |
|
Dec 19, 2025
|
674.00 | 675.01 | 662.00 | 663.17 | 663.17 | 2,786 |
|
Dec 18, 2025
|
664.51 | 672.00 | 650.00 | 654.68 | 654.68 | 9,023 |
|
Dec 17, 2025
|
671.00 | 671.00 | 647.06 | 647.06 | 647.06 | 742 |
|
Dec 16, 2025
|
677.00 | 678.00 | 669.80 | 669.99 | 669.99 | 6,896 |
|
Dec 15, 2025
|
708.99 | 708.99 | 671.01 | 672.02 | 672.02 | 2,860 |
|
Dec 11, 2025
|
722.00 | 722.00 | 705.29 | 710.00 | 710.00 | 2,784 |
|
Dec 10, 2025
|
739.00 | 742.99 | 710.00 | 741.00 | 741.00 | 1,819 |
|
Dec 9, 2025
|
739.40 | 740.00 | 729.00 | 737.99 | 737.99 | 3,492 |
|
Dec 8, 2025
|
762.00 | 762.00 | 725.40 | 733.95 | 733.95 | 2,583 |
|
Dec 5, 2025
|
741.01 | 774.98 | 741.01 | 760.00 | 760.00 | 17,495 |
|
Dec 4, 2025
|
795.23 | 795.23 | 733.00 | 734.99 | 734.99 | 11,230 |
|
Dec 3, 2025
|
794.00 | 806.39 | 780.00 | 798.97 | 798.97 | 63,555 |
|
Dec 2, 2025
|
733.00 | 798.00 | 733.00 | 795.95 | 795.95 | 69,499 |
|
Dec 1, 2025
|
738.82 | 738.82 | 725.00 | 732.61 | 732.61 | 101,187 |
|
Nov 28, 2025
|
683.69 | 745.26 | 680.00 | 745.12 | 745.12 | 18,147 |
|
Nov 27, 2025
|
665.00 | 670.00 | 660.01 | 668.00 | 668.00 | 165 |
|
Nov 26, 2025
|
663.67 | 680.26 | 663.67 | 676.20 | 676.20 | 8,164 |
|
Nov 25, 2025
|
660.00 | 660.00 | 643.00 | 660.00 | 660.00 | 475 |
|
Nov 24, 2025
|
634.93 | 668.00 | 634.93 | 660.81 | 660.81 | 3,256 |
|
Nov 21, 2025
|
611.00 | 645.00 | 610.00 | 641.92 | 641.92 | 1,745 |
|
Nov 20, 2025
|
651.00 | 651.00 | 615.15 | 617.10 | 617.10 | 8,501 |
|
Nov 19, 2025
|
625.00 | 646.05 | 625.00 | 646.00 | 646.00 | 2,494 |
|
Nov 18, 2025
|
648.49 | 648.49 | 619.00 | 630.22 | 630.22 | 4,501 |
|
Nov 14, 2025
|
643.00 | 661.98 | 636.80 | 649.00 | 649.00 | 3,189 |
|
Nov 13, 2025
|
689.85 | 689.85 | 648.01 | 656.99 | 656.99 | 6,452 |
|
Nov 12, 2025
|
697.00 | 697.00 | 690.01 | 691.50 | 691.50 | 1,103 |
|
Nov 11, 2025
|
709.99 | 709.99 | 690.00 | 697.00 | 697.00 | 1,913 |
|
Nov 10, 2025
|
701.87 | 724.00 | 690.01 | 706.32 | 706.32 | 11,377 |
|
Nov 7, 2025
|
665.00 | 707.08 | 665.00 | 701.37 | 701.37 | 4,810 |
|
Nov 6, 2025
|
714.00 | 714.00 | 686.01 | 690.42 | 690.42 | 5,083 |
|
Nov 5, 2025
|
696.53 | 716.90 | 696.53 | 713.31 | 713.31 | 31,779 |
|
Nov 4, 2025
|
704.72 | 709.99 | 690.43 | 696.53 | 696.53 | 7,991 |
|
Nov 3, 2025
|
749.00 | 749.99 | 722.16 | 729.06 | 729.06 | 6,961 |
|
Oct 31, 2025
|
755.00 | 755.76 | 735.73 | 743.13 | 743.13 | 3,176 |
|
Oct 30, 2025
|
762.40 | 767.99 | 748.01 | 752.00 | 752.00 | 3,226 |
