NYSE - Delayed Quote
USD
Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (PAC)
230.59
+3.12
(+1.37%)
At close: October 30 at 4:00:02 PM EDT
230.59
0.00
(0.00%)
After hours: October 30 at 4:00:57 PM EDT
Trade PAC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
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
|
223.00 | 231.94 | 221.50 | 230.59 | 230.59 | 137,400 |
|
Oct 29, 2026
|
223.08 | 227.75 | 220.52 | 227.47 | 227.47 | 131,000 |
|
Oct 28, 2026
|
222.94 | 225.10 | 217.95 | 222.21 | 222.21 | 127,900 |
|
Oct 27, 2026
|
228.16 | 228.16 | 222.15 | 224.01 | 224.01 | 115,200 |
|
Oct 26, 2026
|
221.93 | 227.68 | 218.90 | 224.67 | 224.67 | 129,400 |
|
Oct 23, 2026
|
220.56 | 223.95 | 218.82 | 222.42 | 222.42 | 142,000 |
|
Oct 22, 2026
|
216.51 | 225.00 | 216.51 | 220.29 | 220.29 | 152,900 |
|
Oct 21, 2026
|
217.34 | 222.09 | 217.34 | 221.55 | 221.55 | 100,900 |
|
Oct 20, 2026
|
200.96 | 221.59 | 200.96 | 217.41 | 217.41 | 167,900 |
|
Oct 19, 2026
|
205.93 | 205.93 | 200.78 | 203.09 | 203.09 | 120,600 |
|
Oct 16, 2026
|
203.72 | 203.91 | 199.91 | 203.90 | 203.90 | 99,500 |
|
Oct 15, 2026
|
196.64 | 204.74 | 193.90 | 202.14 | 202.14 | 123,600 |
|
Oct 14, 2026
|
198.82 | 199.24 | 192.65 | 196.49 | 196.49 | 125,100 |
|
Oct 13, 2026
|
202.62 | 202.62 | 197.12 | 198.97 | 198.97 | 109,300 |
|
Oct 12, 2026
|
199.47 | 203.84 | 199.47 | 202.79 | 202.79 | 80,100 |
|
Oct 9, 2026
|
198.62 | 201.89 | 194.87 | 201.50 | 201.50 | 109,200 |
|
Oct 8, 2026
|
200.64 | 201.85 | 193.69 | 196.69 | 196.69 | 130,200 |
|
Oct 7, 2026
|
204.00 | 206.87 | 199.02 | 201.41 | 201.41 | 276,600 |
|
Oct 6, 2026
|
210.92 | 212.60 | 206.41 | 209.20 | 209.20 | 221,100 |
|
Oct 5, 2026
|
208.38 | 210.95 | 203.30 | 210.00 | 210.00 | 306,500 |
|
Oct 2, 2026
|
199.22 | 202.86 | 199.00 | 200.90 | 200.90 | 221,600 |
|
Oct 1, 2026
|
203.84 | 206.00 | 193.11 | 196.61 | 196.61 | 172,900 |
|
Sep 30, 2026
|
211.39 | 211.99 | 205.20 | 205.41 | 205.41 | 447,800 |
|
Sep 29, 2026
|
215.38 | 215.65 | 207.72 | 210.41 | 210.41 | 161,800 |
|
Sep 28, 2026
|
214.84 | 217.96 | 213.72 | 213.82 | 213.82 | 114,400 |
|
Sep 25, 2026
|
211.79 | 216.47 | 211.79 | 215.94 | 215.94 | 153,200 |
|
Sep 24, 2026
|
206.92 | 211.62 | 205.51 | 211.41 | 211.41 | 142,800 |
|
Sep 23, 2026
|
207.28 | 209.50 | 206.13 | 207.41 | 207.41 | 151,000 |
|
Sep 22, 2026
|
209.97 | 210.00 | 205.88 | 207.45 | 207.45 | 97,200 |
|
Sep 21, 2026
|
204.87 | 208.57 | 199.66 | 208.00 | 208.00 | 243,100 |
|
Sep 18, 2026
|
199.68 | 204.44 | 199.48 | 202.78 | 202.78 | 213,200 |
|
Sep 17, 2026
|
203.00 | 203.97 | 196.99 | 199.56 | 199.56 | 73,400 |
|
Sep 16, 2026
|
202.65 | 203.60 | 200.66 | 201.70 | 201.70 | 216,000 |
|
Sep 15, 2026
|
199.73 | 203.58 | 197.62 | 202.78 | 202.78 | 83,700 |
|
Sep 14, 2026
|
201.31 | 202.35 | 199.34 | 201.41 | 201.41 | 57,300 |
|
Sep 11, 2026
|
206.19 | 206.19 | 201.94 | 203.46 | 203.46 | 58,000 |
|
Sep 10, 2026
|
208.30 | 209.17 | 203.13 | 204.56 | 204.56 | 71,500 |
|
Sep 9, 2026
|
204.00 | 208.79 | 204.00 | 207.95 | 207.95 | 95,900 |
|
Sep 8, 2026
|
210.99 | 212.66 | 204.92 | 205.38 | 205.38 | 115,300 |
|
Sep 4, 2026
|
205.90 | 211.71 | 205.90 | 208.17 | 208.17 | 68,400 |
|
Sep 3, 2026
|
208.63 | 209.80 | 207.26 | 208.29 | 208.29 | 188,300 |
|
Sep 2, 2026
|
204.40 | 208.58 | 202.90 | 208.45 | 208.45 | 86,900 |
|
Sep 1, 2026
|
207.28 | 209.00 | 201.43 | 202.50 | 202.50 | 83,200 |
|
Aug 31, 2026
|
207.54 | 207.85 | 203.73 | 206.04 | 206.04 | 220,700 |
|
Aug 28, 2026
|
216.06 | 216.06 | 206.56 | 207.56 | 207.56 | 234,200 |
|
Aug 27, 2026
|
213.31 | 216.35 | 213.00 | 214.85 | 214.85 | 121,200 |
|
Aug 26, 2026
|
210.22 | 216.35 | 210.22 | 214.87 | 214.87 | 218,800 |
|
Aug 25, 2026
|
205.53 | 210.15 | 204.65 | 209.72 | 209.72 | 80,500 |
|
Aug 24, 2026
|
211.40 | 212.54 | 204.02 | 205.41 | 205.41 | 94,500 |
|
Aug 21, 2026
|
208.90 | 214.27 | 208.90 | 212.18 | 212.18 | 146,300 |
|
Aug 20, 2026
|
205.77 | 210.00 | 204.08 | 209.45 | 209.45 | 118,100 |
|
Aug 19, 2026
|
207.66 | 208.31 | 204.28 | 206.35 | 206.35 | 120,700 |
|
Aug 18, 2026
|
205.66 | 209.05 | 203.24 | 204.63 | 204.63 | 66,500 |
|
Aug 17, 2026
|
206.94 | 207.31 | 204.18 | 205.69 | 205.69 | 70,200 |
|
Aug 14, 2026
|
209.53 | 209.53 | 205.46 | 206.98 | 206.98 | 73,800 |
|
Aug 13, 2026
|
215.11 | 215.51 | 208.56 | 209.13 | 209.13 | 77,900 |
|
Aug 12, 2026
|
215.66 | 215.66 | 212.88 | 214.96 | 214.96 | 76,800 |
|
Aug 11, 2026
|
214.87 | 216.18 | 212.57 | 213.58 | 213.58 | 78,200 |
|
Aug 10, 2026
|
220.11 | 222.05 | 215.60 | 216.17 | 216.17 | 66,100 |
|
Aug 7, 2026
|
224.57 | 224.66 | 221.73 | 222.70 | 222.70 | 127,000 |
|
Aug 6, 2026
|
216.80 | 225.86 | 216.80 | 222.11 | 222.11 | 137,100 |
|
Aug 5, 2026
|
225.01 | 225.01 | 216.68 | 217.52 | 217.52 | 144,500 |
|
Aug 4, 2026
|
218.41 | 223.38 | 218.41 | 220.70 | 220.70 | 110,400 |
|
Aug 3, 2026
|
217.07 | 220.76 | 214.17 | 218.14 | 218.14 | 226,900 |
|
Jul 31, 2026
|
220.81 | 221.50 | 216.75 | 217.35 | 217.35 | 127,700 |
|
Jul 30, 2026
|
218.36 | 222.39 | 217.20 | 219.58 | 219.58 | 194,400 |
|
Jul 29, 2026
|
217.92 | 220.62 | 216.39 | 216.97 | 216.97 | 194,200 |
|
Jul 28, 2026
|
217.60 | 222.22 | 214.44 | 217.50 | 217.50 | 260,700 |
|
Jul 27, 2026
|
218.77 | 219.83 | 213.38 | 216.27 | 216.27 | 129,400 |
|
Jul 24, 2026
|
214.88 | 216.95 | 212.01 | 216.28 | 216.28 | 151,500 |
|
Jul 23, 2026
|
215.11 | 218.09 | 213.17 | 215.45 | 215.45 | 142,700 |
|
Jul 22, 2026
|
215.30 | 221.17 | 215.20 | 217.54 | 217.54 | 201,800 |
|
Jul 21, 2026
|
219.01 | 221.84 | 215.72 | 217.68 | 217.68 | 172,400 |
|
Jul 20, 2026
|
221.94 | 223.54 | 216.16 | 217.12 | 217.12 | 198,000 |
|
Jul 17, 2026
|
225.27 | 225.27 | 219.74 | 220.91 | 220.91 | 166,600 |
|
Jul 16, 2026
|
225.37 | 226.93 | 223.12 | 225.27 | 225.27 | 96,300 |
|
Jul 15, 2026
|
223.78 | 229.83 | 223.78 | 227.80 | 227.80 | 240,100 |
|
Jul 14, 2026
|
232.44 | 234.79 | 220.64 | 225.95 | 225.95 | 205,100 |
|
Jul 13, 2026
|
234.04 | 237.75 | 232.03 | 232.77 | 232.77 | 109,500 |
|
Jul 10, 2026
|
232.51 | 237.54 | 231.91 | 235.64 | 235.64 | 98,200 |
|
Jul 9, 2026
|
236.66 | 238.50 | 234.47 | 234.47 | 234.47 | 85,800 |
|
Jul 8, 2026
|
236.00 | 238.53 | 232.31 | 236.30 | 236.30 | 133,800 |
|
Jul 7, 2026
|
255.28 | 255.57 | 236.31 | 237.18 | 237.18 | 95,000 |
|
Jul 6, 2026
|
255.98 | 258.15 | 252.28 | 254.42 | 254.42 | 93,800 |
|
Jul 2, 2026
|
254.16 | 254.45 | 249.08 | 253.71 | 253.71 | 86,700 |
|
Jul 1, 2026
|
252.31 | 256.76 | 251.42 | 252.42 | 252.42 | 124,200 |
|
Jun 30, 2026
|
252.91 | 256.30 | 251.60 | 253.16 | 253.16 | 110,900 |
|
Jun 29, 2026
|
255.28 | 257.71 | 250.15 | 254.56 | 254.56 | 73,800 |
|
Jun 26, 2026
|
251.92 | 256.36 | 248.99 | 252.90 | 252.90 | 97,800 |
|
Jun 25, 2026
|
249.06 | 257.99 | 249.06 | 252.21 | 252.21 | 94,800 |
|
Jun 24, 2026
|
241.60 | 250.71 | 241.60 | 245.58 | 245.58 | 147,100 |
|
Jun 23, 2026
|
245.53 | 245.53 | 240.37 | 244.10 | 244.10 | 123,200 |
|
Jun 22, 2026
|
252.51 | 252.51 | 246.38 | 248.92 | 248.92 | 119,800 |
|
Jun 18, 2026
|
249.59 | 259.09 | 249.59 | 254.31 | 254.31 | 172,200 |
|
Jun 17, 2026
|
250.25 | 254.41 | 247.86 | 248.60 | 248.60 | 122,200 |
|
Jun 16, 2026
|
249.24 | 253.50 | 247.48 | 250.58 | 250.58 | 112,200 |
|
Jun 15, 2026
|
238.88 | 250.17 | 238.88 | 247.45 | 247.45 | 98,800 |
|
Jun 12, 2026
|
231.61 | 238.24 | 231.61 | 236.89 | 236.89 | 76,000 |
|
Jun 11, 2026
|
222.96 | 230.34 | 222.96 | 229.81 | 229.81 | 54,400 |
|
Jun 10, 2026
|
225.78 | 228.32 | 220.82 | 221.74 | 221.74 | 59,600 |
|
Jun 9, 2026
|
227.82 | 229.45 | 223.48 | 226.18 | 226.18 | 68,300 |
|
Jun 8, 2026
|
227.81 | 229.62 | 223.74 | 224.49 | 224.49 | 88,500 |
|
Jun 5, 2026
|
238.90 | 238.90 | 228.11 | 228.80 | 228.80 | 149,600 |
|
Jun 4, 2026
|
242.92 | 242.92 | 236.80 | 239.64 | 239.64 | 62,900 |
|
Jun 3, 2026
|
237.52 | 244.72 | 237.52 | 240.72 | 240.72 | 169,100 |
|
Jun 2, 2026
|
230.70 | 240.95 | 230.70 | 240.04 | 240.04 | 96,700 |
|
Jun 1, 2026
|
232.07 | 236.60 | 230.52 | 231.41 | 231.41 | 121,400 |
|
May 29, 2026
|
237.68 | 240.98 | 233.77 | 236.30 | 236.30 | 133,500 |
|
May 28, 2026
|
243.17 | 243.97 | 235.88 | 238.11 | 238.11 | 92,300 |
|
May 27, 2026
|
241.88 | 246.66 | 241.88 | 244.20 | 244.20 | 75,100 |
|
May 26, 2026
|
239.59 | 246.17 | 237.35 | 243.68 | 243.68 | 102,600 |
|
May 22, 2026
|
245.00 | 245.00 | 235.66 | 240.40 | 240.40 | 109,200 |
|
May 21, 2026
|
250.85 | 250.85 | 242.63 | 244.11 | 244.11 | 89,500 |
|
May 20, 2026
|
243.61 | 251.23 | 243.61 | 250.82 | 250.82 | 105,700 |
|
May 19, 2026
|
241.14 | 248.62 | 239.65 | 245.23 | 245.23 | 91,600 |
|
May 18, 2026
|
239.87 | 243.57 | 239.65 | 243.41 | 243.41 | 124,500 |
|
May 15, 2026
|
239.33 | 242.44 | 234.98 | 238.45 | 238.45 | 88,200 |
|
May 14, 2026
|
247.21 | 250.55 | 241.34 | 243.69 | 243.69 | 131,400 |
|
May 13, 2026
|
245.36 | 249.06 | 242.96 | 244.88 | 244.88 | 133,700 |
|
May 12, 2026
|
246.09 | 248.39 | 243.88 | 245.62 | 245.62 | 108,800 |
|
May 11, 2026
|
246.17 | 248.44 | 244.00 | 246.41 | 246.41 | 122,100 |
|
May 8, 2026
|
255.77 | 255.77 | 242.95 | 245.81 | 245.81 | 89,300 |
|
May 7, 2026
|
250.15 | 251.95 | 246.85 | 251.10 | 251.10 | 98,200 |
|
May 6, 2026
|
255.70 | 255.70 | 244.41 | 249.29 | 249.29 | 108,000 |
|
May 5, 2026
|
250.95 | 255.12 | 248.00 | 252.09 | 252.09 | 139,300 |
|
May 4, 2026
|
249.79 | 254.00 | 245.56 | 246.27 | 246.27 | 95,500 |
|
May 1, 2026
|
251.08 | 251.74 | 248.32 | 249.40 | 249.40 | 61,500 |
|
Apr 30, 2026
|
249.53 | 252.13 | 245.31 | 251.87 | 251.87 | 125,600 |
|
Apr 29, 2026
|
254.98 | 255.16 | 244.97 | 246.57 | 246.57 | 121,400 |
|
Apr 28, 2026
|
253.33 | 255.72 | 248.13 | 254.67 | 254.67 | 110,300 |
|
Apr 27, 2026
|
269.07 | 269.07 | 253.75 | 254.33 | 254.33 | 141,800 |
|
Apr 24, 2026
|
264.23 | 268.29 | 263.76 | 268.28 | 268.28 | 137,100 |
|
Apr 23, 2026
|
264.34 | 266.95 | 261.62 | 262.05 | 262.05 | 199,200 |
|
Apr 22, 2026
|
259.49 | 268.95 | 259.49 | 263.83 | 263.83 | 267,600 |
|
Apr 21, 2026
|
249.20 | 260.83 | 249.20 | 258.23 | 258.23 | 177,900 |
|
Apr 20, 2026
|
249.77 | 251.09 | 246.85 | 250.43 | 250.43 | 244,800 |
|
Apr 17, 2026
|
245.05 | 255.37 | 245.05 | 251.20 | 251.20 | 176,400 |
|
Apr 16, 2026
|
240.48 | 247.47 | 239.93 | 245.98 | 245.98 | 209,200 |
|
Apr 15, 2026
|
234.50 | 242.91 | 232.36 | 242.91 | 242.91 | 210,600 |
|
Apr 14, 2026
|
238.27 | 238.27 | 232.06 | 235.60 | 235.60 | 206,100 |
|
Apr 13, 2026
|
244.27 | 244.27 | 234.45 | 236.99 | 236.99 | 173,600 |
|
Apr 10, 2026
|
252.38 | 253.33 | 244.62 | 245.42 | 245.42 | 115,300 |
|
Apr 9, 2026
|
252.60 | 256.24 | 250.09 | 251.24 | 251.24 | 120,400 |
|
Apr 8, 2026
|
250.28 | 254.65 | 247.20 | 252.39 | 252.39 | 145,400 |
|
Apr 7, 2026
|
246.68 | 250.00 | 236.30 | 241.95 | 241.95 | 141,800 |
|
Apr 6, 2026
|
252.27 | 253.97 | 244.00 | 247.27 | 247.27 | 123,700 |
|
Apr 2, 2026
|
243.30 | 255.85 | 243.30 | 252.27 | 252.27 | 171,100 |
|
Apr 1, 2026
|
246.43 | 249.97 | 245.16 | 248.57 | 248.57 | 95,000 |
|
Mar 31, 2026
|
244.26 | 248.12 | 240.01 | 246.87 | 246.87 | 351,000 |
|
Mar 30, 2026
|
248.87 | 248.87 | 239.98 | 241.22 | 241.22 | 154,800 |
|
Mar 27, 2026
|
245.88 | 250.17 | 240.00 | 243.12 | 243.12 | 117,500 |
|
Mar 26, 2026
|
246.05 | 251.03 | 242.31 | 243.34 | 243.34 | 92,700 |
|
Mar 25, 2026
|
244.47 | 252.57 | 241.48 | 250.43 | 250.43 | 132,100 |
|
Mar 24, 2026
|
231.25 | 240.70 | 231.25 | 240.16 | 240.16 | 84,700 |
|
Mar 23, 2026
|
238.47 | 239.92 | 229.43 | 233.29 | 233.29 | 62,100 |
|
Mar 20, 2026
|
240.38 | 240.46 | 231.32 | 233.27 | 233.27 | 193,900 |
|
Mar 19, 2026
|
231.80 | 240.18 | 228.84 | 237.96 | 237.96 | 72,000 |
|
Mar 18, 2026
|
230.44 | 237.28 | 230.44 | 233.01 | 233.01 | 95,300 |
|
Mar 17, 2026
|
230.78 | 236.96 | 230.78 | 232.33 | 232.33 | 92,800 |
|
Mar 16, 2026
|
227.99 | 232.94 | 226.86 | 230.90 | 230.90 | 125,000 |
|
Mar 13, 2026
|
226.78 | 231.54 | 223.92 | 224.37 | 224.37 | 80,000 |
|
Mar 12, 2026
|
236.58 | 236.58 | 225.57 | 226.86 | 226.86 | 69,400 |
|
Mar 11, 2026
|
239.65 | 240.54 | 233.21 | 236.58 | 236.58 | 85,500 |
|
Mar 10, 2026
|
235.90 | 241.81 | 233.79 | 238.08 | 238.08 | 121,400 |
|
Mar 9, 2026
|
236.81 | 236.81 | 226.23 | 236.34 | 236.34 | 150,000 |
|
Mar 6, 2026
|
243.23 | 243.23 | 231.63 | 237.35 | 237.35 | 136,800 |
|
Mar 5, 2026
|
251.39 | 253.31 | 241.90 | 243.74 | 243.74 | 60,100 |
|
Mar 4, 2026
|
243.30 | 251.40 | 240.28 | 249.71 | 249.71 | 103,400 |
|
Mar 3, 2026
|
249.79 | 252.18 | 238.18 | 241.56 | 241.56 | 168,100 |
|
Mar 2, 2026
|
262.48 | 262.48 | 253.57 | 255.08 | 255.08 | 78,300 |
|
Feb 27, 2026
|
269.31 | 269.31 | 260.00 | 260.76 | 260.76 | 108,600 |
|
Feb 26, 2026
|
268.31 | 270.62 | 265.85 | 268.35 | 268.35 | 157,100 |
|
Feb 25, 2026
|
264.99 | 267.80 | 263.28 | 267.19 | 267.19 | 125,200 |
|
Feb 24, 2026
|
274.14 | 275.39 | 257.10 | 264.50 | 264.50 | 368,200 |
|
Feb 23, 2026
|
279.61 | 292.70 | 274.81 | 279.18 | 279.18 | 237,800 |
|
Feb 20, 2026
|
287.79 | 300.41 | 287.79 | 300.41 | 300.41 | 49,900 |
|
Feb 19, 2026
|
286.80 | 290.48 | 285.59 | 288.56 | 288.56 | 162,800 |
|
Feb 18, 2026
|
295.15 | 295.15 | 288.08 | 289.41 | 289.41 | 89,000 |
|
Feb 17, 2026
|
290.62 | 293.66 | 290.00 | 292.08 | 292.08 | 69,200 |
|
Feb 13, 2026
|
281.23 | 283.71 | 277.19 | 283.53 | 283.53 | 124,100 |
|
Feb 12, 2026
|
291.86 | 294.82 | 282.35 | 283.87 | 283.87 | 68,300 |
|
Feb 11, 2026
|
293.40 | 293.95 | 286.62 | 293.95 | 293.95 | 49,000 |
|
Feb 10, 2026
|
292.57 | 292.79 | 286.54 | 290.47 | 290.47 | 53,400 |
|
Feb 9, 2026
|
289.45 | 291.69 | 285.67 | 290.24 | 290.24 | 42,200 |
|
Feb 6, 2026
|
281.70 | 287.51 | 278.11 | 287.51 | 287.51 | 212,100 |
|
Feb 5, 2026
|
274.00 | 278.24 | 270.61 | 276.24 | 276.24 | 46,400 |
|
Feb 4, 2026
|
285.83 | 285.83 | 272.12 | 272.31 | 272.31 | 59,800 |
|
Feb 3, 2026
|
279.15 | 285.97 | 276.38 | 283.45 | 283.45 | 163,100 |
|
Feb 2, 2026
|
277.18 | 278.10 | 273.66 | 277.26 | 277.26 | 49,000 |
|
Jan 30, 2026
|
275.60 | 278.78 | 270.53 | 274.91 | 274.91 | 62,600 |
|
Jan 29, 2026
|
284.18 | 286.29 | 273.48 | 278.52 | 278.52 | 86,300 |
|
Jan 28, 2026
|
282.06 | 287.15 | 279.95 | 281.46 | 281.46 | 55,000 |
|
Jan 27, 2026
|
283.35 | 284.85 | 280.63 | 283.53 | 283.53 | 66,300 |
|
Jan 26, 2026
|
278.75 | 285.09 | 278.46 | 280.74 | 280.74 | 54,100 |
|
Jan 23, 2026
|
279.07 | 282.40 | 275.08 | 276.70 | 276.70 | 99,200 |
|
Jan 22, 2026
|
275.77 | 284.49 | 275.77 | 282.30 | 282.30 | 127,300 |
|
Jan 21, 2026
|
270.00 | 278.94 | 270.00 | 277.03 | 277.03 | 91,100 |
|
Jan 20, 2026
|
265.38 | 271.84 | 257.54 | 270.03 | 270.03 | 92,600 |
|
Jan 16, 2026
|
255.43 | 264.17 | 254.55 | 264.17 | 264.17 | 68,600 |
|
Jan 15, 2026
|
260.27 | 264.24 | 256.93 | 257.23 | 257.23 | 104,700 |
|
Jan 14, 2026
|
265.43 | 265.43 | 259.84 | 263.20 | 263.20 | 33,600 |
|
Jan 13, 2026
|
267.86 | 271.32 | 264.73 | 264.73 | 264.73 | 49,800 |
|
Jan 12, 2026
|
267.50 | 273.11 | 267.00 | 269.27 | 269.27 | 48,600 |
|
Jan 9, 2026
|
268.95 | 271.56 | 263.37 | 267.47 | 267.47 | 43,100 |
|
Jan 8, 2026
|
265.47 | 271.39 | 265.39 | 271.39 | 271.39 | 50,000 |
|
Jan 7, 2026
|
263.04 | 269.41 | 257.94 | 267.88 | 267.88 | 60,700 |
|
Jan 6, 2026
|
265.10 | 267.38 | 262.05 | 265.22 | 265.22 | 50,100 |
|
Jan 5, 2026
|
261.57 | 266.89 | 259.30 | 262.45 | 262.45 | 58,200 |
|
Jan 2, 2026
|
261.42 | 266.68 | 259.49 | 261.90 | 261.90 | 42,600 |
|
Dec 31, 2025
|
261.15 | 265.72 | 259.52 | 263.63 | 263.63 | 88,300 |
|
Dec 30, 2025
|
270.34 | 270.34 | 262.97 | 263.19 | 263.19 | 79,600 |
|
Dec 29, 2025
|
270.33 | 272.13 | 268.19 | 268.19 | 268.19 | 33,600 |
|
Dec 26, 2025
|
269.56 | 273.40 | 269.56 | 272.36 | 272.36 | 24,300 |
|
Dec 24, 2025
|
271.42 | 272.01 | 270.07 | 271.80 | 271.80 | 14,400 |
|
Dec 23, 2025
|
269.00 | 272.84 | 267.86 | 272.69 | 272.69 | 58,300 |
|
Dec 22, 2025
|
265.38 | 268.97 | 261.44 | 268.39 | 268.39 | 92,400 |
|
Dec 19, 2025
|
262.75 | 268.92 | 262.75 | 266.86 | 266.86 | 441,600 |
|
Dec 18, 2025
|
260.63 | 267.42 | 259.72 | 265.08 | 265.08 | 82,400 |
|
Dec 17, 2025
|
255.52 | 262.35 | 254.45 | 258.00 | 258.00 | 124,200 |
|
Dec 16, 2025
|
252.02 | 253.71 | 245.98 | 253.20 | 253.20 | 187,700 |
|
Dec 15, 2025
|
258.74 | 263.10 | 253.39 | 253.39 | 253.39 | 67,400 |
|
Dec 12, 2025
|
260.35 | 262.35 | 256.57 | 260.18 | 260.18 | 48,800 |
|
Dec 11, 2025
|
247.88 | 261.21 | 244.54 | 258.67 | 258.67 | 120,400 |
|
Dec 10, 2025
|
238.39 | 247.58 | 238.39 | 242.63 | 242.63 | 106,200 |
|
Dec 9, 2025
|
235.24 | 246.89 | 235.24 | 240.27 | 240.27 | 158,600 |
|
Dec 8, 2025
|
228.33 | 237.42 | 228.21 | 237.37 | 237.37 | 77,500 |
|
Dec 5, 2025
|
227.00 | 229.84 | 227.00 | 227.18 | 227.18 | 59,600 |
|
Dec 4, 2025
|
230.04 | 231.67 | 228.46 | 228.54 | 228.54 | 40,100 |
|
Dec 3, 2025
|
235.18 | 235.18 | 230.59 | 231.45 | 231.45 | 45,300 |
|
Dec 2, 2025
|
237.63 | 240.39 | 230.55 | 233.27 | 233.27 | 120,400 |
|
Dec 1, 2025
|
238.00 | 240.16 | 235.66 | 238.02 | 238.02 | 87,100 |
|
Nov 28, 2025
|
237.91 | 240.26 | 237.28 | 237.49 | 237.49 | 49,900 |
|
Nov 26, 2025
|
235.85 | 239.59 | 234.64 | 236.54 | 236.54 | 84,100 |
|
Nov 25, 2025
|
232.66 | 237.01 | 229.79 | 235.73 | 235.73 | 199,300 |
|
Nov 24, 2025
|
226.18 | 232.42 | 226.18 | 230.79 | 230.79 | 140,200 |
|
Nov 21, 2025
|
219.50 | 227.81 | 219.50 | 225.41 | 225.41 | 97,600 |
|
Nov 20, 2025
|
221.84 | 226.46 | 220.31 | 220.31 | 220.31 | 102,800 |
|
Nov 19, 2025
|
217.57 | 221.34 | 217.24 | 219.47 | 219.47 | 67,100 |
|
Nov 18, 2025
|
220.16 | 223.50 | 219.13 | 219.14 | 219.14 | 172,200 |
|
Nov 17, 2025
|
219.66 | 222.24 | 217.58 | 217.58 | 217.58 | 62,000 |
|
Nov 14, 2025
|
216.14 | 223.28 | 216.14 | 221.22 | 221.22 | 83,000 |
|
Nov 13, 2025
|
216.71 | 221.34 | 215.62 | 216.81 | 216.81 | 83,000 |
|
Nov 12, 2025
|
219.24 | 221.58 | 215.00 | 217.28 | 217.28 | 86,200 |
|
Nov 11, 2025
|
214.10 | 218.55 | 214.10 | 217.42 | 217.42 | 55,200 |
|
Nov 10, 2025
|
213.18 | 216.39 | 213.14 | 213.14 | 213.14 | 73,000 |
|
Nov 7, 2025
|
217.91 | 219.07 | 214.90 | 214.90 | 214.90 | 82,000 |
|
Nov 6, 2025
|
217.25 | 220.00 | 216.40 | 216.64 | 216.64 | 49,900 |
|
Nov 5, 2025
|
213.91 | 222.95 | 211.53 | 218.00 | 218.00 | 240,500 |
|
Nov 4, 2025
|
214.46 | 217.25 | 208.31 | 212.71 | 212.71 | 50,300 |
|
Nov 3, 2025
|
210.00 | 213.82 | 206.96 | 213.36 | 213.36 | 179,600 |
|
Oct 31, 2025
|
209.00 | 210.54 | 206.91 | 208.32 | 208.32 | 90,200 |
