Mexico - Delayed Quote
MXN
iShares Silver Trust (SLV.MX)
838.80
-50.49
(-5.68%)
At close: October 30 at 1:58:29 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
|
868.99 | 868.99 | 830.00 | 838.80 | 838.80 | 45,724 |
|
Oct 29, 2026
|
899.00 | 899.00 | 885.00 | 889.87 | 889.87 | 1,387 |
|
Oct 28, 2026
|
915.00 | 915.00 | 900.00 | 904.00 | 904.00 | 3,986 |
|
Oct 27, 2026
|
903.00 | 919.99 | 903.00 | 919.99 | 919.99 | 1,661 |
|
Oct 26, 2026
|
910.00 | 911.04 | 895.18 | 903.00 | 903.00 | 2,261 |
|
Oct 23, 2026
|
919.99 | 919.99 | 897.00 | 910.38 | 910.38 | 5,137 |
|
Oct 22, 2026
|
937.61 | 937.61 | 920.00 | 924.00 | 924.00 | 2,704 |
|
Oct 21, 2026
|
968.00 | 975.36 | 963.07 | 975.36 | 975.36 | 5,624 |
|
Oct 20, 2026
|
956.07 | 972.00 | 954.00 | 962.00 | 962.00 | 972 |
|
Oct 19, 2026
|
957.33 | 957.33 | 949.11 | 950.51 | 950.51 | 69,558 |
|
Oct 16, 2026
|
961.40 | 964.99 | 951.01 | 954.34 | 954.34 | 3,822 |
|
Oct 15, 2026
|
946.13 | 954.97 | 942.76 | 954.92 | 954.92 | 2,856 |
|
Oct 14, 2026
|
964.99 | 964.99 | 927.00 | 930.00 | 930.00 | 4,310 |
|
Oct 13, 2026
|
992.01 | 992.01 | 979.60 | 982.01 | 982.01 | 1,830 |
|
Oct 12, 2026
|
1,008.55 | 1,008.55 | 990.63 | 993.49 | 993.49 | 813 |
|
Oct 9, 2026
|
1,002.00 | 1,014.99 | 1,001.93 | 1,008.55 | 1,008.55 | 1,873 |
|
Oct 8, 2026
|
968.99 | 972.99 | 957.00 | 972.00 | 972.00 | 579 |
|
Oct 7, 2026
|
989.98 | 991.19 | 969.00 | 969.24 | 969.24 | 6,319 |
|
Oct 6, 2026
|
992.52 | 1,002.99 | 987.73 | 1,002.99 | 1,002.99 | 1,298 |
|
Oct 5, 2026
|
998.03 | 1,003.01 | 995.64 | 997.51 | 997.51 | 893 |
|
Oct 2, 2026
|
1,002.76 | 1,006.00 | 984.99 | 994.27 | 994.27 | 1,734 |
|
Oct 1, 2026
|
994.00 | 1,010.00 | 994.00 | 1,007.80 | 1,007.80 | 8,118 |
|
Sep 30, 2026
|
994.00 | 994.00 | 980.00 | 985.02 | 985.02 | 6,020 |
|
Sep 29, 2026
|
990.00 | 998.98 | 987.00 | 998.98 | 998.98 | 2,348 |
|
Sep 28, 2026
|
998.99 | 998.99 | 980.50 | 986.01 | 986.01 | 1,860 |
|
Sep 25, 2026
|
1,025.00 | 1,030.00 | 1,018.07 | 1,027.58 | 1,027.58 | 446 |
|
Sep 24, 2026
|
1,008.59 | 1,021.01 | 1,006.50 | 1,021.00 | 1,021.00 | 988 |
|
Sep 23, 2026
|
1,025.00 | 1,025.00 | 1,018.00 | 1,018.85 | 1,018.85 | 1,411 |
|
Sep 22, 2026
|
1,029.99 | 1,050.00 | 1,021.40 | 1,050.00 | 1,050.00 | 11,256 |
|
Sep 21, 2026
|
1,029.78 | 1,033.00 | 1,021.73 | 1,027.05 | 1,027.05 | 11,533 |
|
Sep 18, 2026
|
1,022.00 | 1,040.00 | 1,022.00 | 1,033.84 | 1,033.84 | 1,326 |
|
Sep 17, 2026
|
1,014.00 | 1,023.01 | 1,009.40 | 1,017.28 | 1,017.28 | 3,754 |
|
Sep 15, 2026
|
984.00 | 990.00 | 978.00 | 990.00 | 990.00 | 3,763 |
|
Sep 14, 2026
|
989.00 | 989.00 | 971.01 | 975.17 | 975.17 | 9,391 |
|
Sep 11, 2026
|
980.79 | 999.17 | 980.79 | 989.96 | 989.96 | 1,195 |
|
Sep 10, 2026
|
1,000.00 | 1,000.00 | 975.81 | 976.06 | 976.06 | 11,920 |
|
Sep 9, 2026
|
1,020.02 | 1,042.96 | 1,020.00 | 1,028.50 | 1,028.50 | 5,957 |
|
Sep 8, 2026
|
1,010.00 | 1,014.00 | 1,005.00 | 1,008.00 | 1,008.00 | 489 |
|
Sep 7, 2026
|
990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 35 |
|
Sep 4, 2026
|
1,014.69 | 1,014.69 | 999.00 | 1,009.00 | 1,009.00 | 703 |
|
Sep 3, 2026
|
1,010.00 | 1,032.20 | 1,010.00 | 1,019.79 | 1,019.79 | 3,455 |
|
Sep 2, 2026
|
1,003.00 | 1,004.08 | 996.00 | 1,001.00 | 1,001.00 | 8,453 |
|
Sep 1, 2026
|
1,009.98 | 1,009.98 | 967.60 | 985.00 | 985.00 | 17,363 |
|
Aug 31, 2026
|
1,021.00 | 1,024.99 | 1,015.00 | 1,022.32 | 1,022.32 | 1,305 |
|
Aug 28, 2026
|
1,078.00 | 1,090.00 | 1,019.16 | 1,021.00 | 1,021.00 | 1,945 |
|
Aug 27, 2026
|
1,040.00 | 1,065.98 | 1,040.00 | 1,065.98 | 1,065.98 | 3,052 |
|
Aug 26, 2026
|
1,044.00 | 1,049.99 | 1,040.02 | 1,042.01 | 1,042.01 | 8,287 |
|
Aug 25, 2026
|
1,044.94 | 1,060.00 | 1,031.01 | 1,055.87 | 1,055.87 | 2,906 |
|
Aug 24, 2026
|
1,055.01 | 1,066.00 | 1,046.22 | 1,050.20 | 1,050.20 | 2,053 |
|
Aug 21, 2026
|
1,051.05 | 1,069.99 | 1,051.05 | 1,060.00 | 1,060.00 | 17,036 |
|
Aug 20, 2026
|
1,022.81 | 1,055.00 | 1,022.81 | 1,046.75 | 1,046.75 | 8,713 |
|
Aug 19, 2026
|
1,002.00 | 1,017.50 | 996.50 | 1,016.14 | 1,016.14 | 6,600 |
|
Aug 18, 2026
|
1,006.00 | 1,006.00 | 978.00 | 982.21 | 982.21 | 19,898 |
|
Aug 17, 2026
|
1,006.00 | 1,023.98 | 1,006.00 | 1,013.35 | 1,013.35 | 4,476 |
|
Aug 14, 2026
|
996.76 | 1,005.00 | 996.76 | 999.99 | 999.99 | 872 |
|
Aug 13, 2026
|
1,000.00 | 1,001.96 | 988.00 | 988.00 | 988.00 | 3,701 |
|
Aug 12, 2026
|
1,009.00 | 1,021.00 | 1,005.00 | 1,007.42 | 1,007.42 | 1,675 |
|
Aug 11, 2026
|
1,019.87 | 1,019.87 | 992.39 | 995.50 | 995.50 | 1,069 |
|
Aug 10, 2026
|
993.03 | 1,021.00 | 991.01 | 1,019.86 | 1,019.86 | 4,166 |
|
Aug 7, 2026
|
983.00 | 998.99 | 980.00 | 986.12 | 986.12 | 3,331 |
|
Aug 6, 2026
|
967.99 | 967.99 | 947.69 | 956.31 | 956.31 | 824 |
|
Aug 5, 2026
|
941.01 | 975.00 | 941.01 | 967.45 | 967.45 | 19,573 |
|
Aug 4, 2026
|
919.02 | 937.00 | 919.02 | 930.00 | 930.00 | 15,305 |
|
Aug 3, 2026
|
901.00 | 907.01 | 886.00 | 907.01 | 907.01 | 7,088 |
|
Jul 31, 2026
|
927.99 | 927.99 | 895.01 | 908.00 | 908.00 | 1,421 |
|
Jul 30, 2026
|
916.10 | 927.00 | 911.71 | 923.92 | 923.92 | 991 |
|
Jul 29, 2026
|
903.52 | 930.00 | 902.00 | 904.00 | 904.00 | 219 |
|
Jul 28, 2026
|
906.00 | 906.49 | 894.32 | 902.15 | 902.15 | 566 |
|
Jul 27, 2026
|
923.01 | 927.39 | 920.00 | 925.21 | 925.21 | 2,444 |
|
Jul 24, 2026
|
919.99 | 927.99 | 917.11 | 922.89 | 922.89 | 296 |
|
Jul 23, 2026
|
923.00 | 923.00 | 910.01 | 910.37 | 910.37 | 1,842 |
|
Jul 22, 2026
|
940.00 | 954.00 | 939.80 | 939.80 | 939.80 | 921 |
|
Jul 21, 2026
|
913.01 | 930.00 | 913.01 | 923.00 | 923.00 | 2,589 |
|
Jul 20, 2026
|
894.32 | 902.79 | 887.61 | 887.61 | 887.61 | 668 |
|
Jul 17, 2026
|
872.84 | 890.99 | 872.84 | 889.21 | 889.21 | 3,047 |
|
Jul 16, 2026
|
889.99 | 889.99 | 870.17 | 874.24 | 874.24 | 2,836 |
|
Jul 15, 2026
|
917.39 | 918.44 | 894.00 | 907.00 | 907.00 | 4,016 |
|
Jul 14, 2026
|
928.20 | 928.20 | 922.00 | 922.00 | 922.00 | 1,565 |
|
Jul 13, 2026
|
924.50 | 924.50 | 908.33 | 912.91 | 912.91 | 1,628 |
|
Jul 10, 2026
|
945.25 | 950.00 | 935.00 | 945.43 | 945.43 | 2,241 |
|
Jul 9, 2026
|
950.17 | 960.00 | 950.00 | 950.00 | 950.00 | 3,687 |
|
Jul 8, 2026
|
930.75 | 934.00 | 914.28 | 927.06 | 927.06 | 2,496 |
|
Jul 7, 2026
|
965.00 | 970.01 | 945.00 | 945.80 | 945.80 | 5,447 |
|
Jul 6, 2026
|
980.99 | 980.99 | 968.67 | 979.99 | 979.99 | 3,593 |
|
Jul 3, 2026
|
985.00 | 1,017.00 | 985.00 | 1,002.00 | 1,002.00 | 463 |
|
Jul 2, 2026
|
959.00 | 973.68 | 952.30 | 961.00 | 961.00 | 1,229 |
|
Jul 1, 2026
|
935.00 | 960.01 | 935.00 | 948.00 | 948.00 | 2,841 |
|
Jun 30, 2026
|
930.75 | 953.12 | 930.75 | 938.24 | 938.24 | 5,814 |
|
Jun 29, 2026
|
923.50 | 923.50 | 900.00 | 918.72 | 918.72 | 293 |
|
Jun 26, 2026
|
913.07 | 939.00 | 913.07 | 934.00 | 934.00 | 3,926 |
|
Jun 25, 2026
|
920.00 | 932.00 | 907.00 | 914.41 | 914.41 | 1,999 |
|
Jun 24, 2026
|
949.99 | 950.00 | 893.00 | 912.00 | 912.00 | 11,404 |
|
Jun 23, 2026
|
999.99 | 999.99 | 973.34 | 981.26 | 981.26 | 3,802 |
|
Jun 22, 2026
|
1,042.00 | 1,042.00 | 1,021.34 | 1,029.99 | 1,029.99 | 2,355 |
|
Jun 19, 2026
|
1,066.07 | 1,092.00 | 1,044.00 | 1,066.04 | 1,066.04 | 423 |
|
Jun 18, 2026
|
1,047.48 | 1,047.48 | 1,024.01 | 1,024.05 | 1,024.05 | 1,287 |
|
Jun 17, 2026
|
1,091.48 | 1,108.00 | 1,052.63 | 1,055.00 | 1,055.00 | 1,160 |
|
Jun 16, 2026
|
1,090.60 | 1,099.99 | 1,078.01 | 1,096.97 | 1,096.97 | 3,342 |
|
Jun 15, 2026
|
1,079.00 | 1,108.80 | 1,079.00 | 1,091.97 | 1,091.97 | 2,286 |
|
Jun 12, 2026
|
1,057.79 | 1,064.00 | 1,030.00 | 1,055.76 | 1,055.76 | 7,714 |
|
Jun 11, 2026
|
1,002.10 | 1,044.81 | 1,000.00 | 1,044.81 | 1,044.81 | 57,179 |
|
Jun 10, 2026
|
1,022.99 | 1,029.01 | 1,005.50 | 1,007.14 | 1,007.14 | 4,974 |
|
Jun 9, 2026
|
1,080.00 | 1,080.00 | 1,019.10 | 1,024.90 | 1,024.90 | 3,444 |
|
Jun 8, 2026
|
1,081.34 | 1,085.31 | 1,068.01 | 1,077.01 | 1,077.01 | 1,260 |
|
Jun 5, 2026
|
1,149.00 | 1,149.00 | 1,074.80 | 1,077.81 | 1,077.81 | 10,549 |
|
Jun 4, 2026
|
1,145.00 | 1,170.00 | 1,145.00 | 1,154.00 | 1,154.00 | 623 |
|
Jun 3, 2026
|
1,170.00 | 1,170.00 | 1,146.02 | 1,150.03 | 1,150.03 | 2,648 |
|
Jun 2, 2026
|
1,189.99 | 1,189.99 | 1,172.01 | 1,172.02 | 1,172.02 | 7,020 |
|
Jun 1, 2026
|
1,181.00 | 1,183.09 | 1,163.00 | 1,176.00 | 1,176.00 | 3,556 |
|
May 29, 2026
|
1,189.40 | 1,196.04 | 1,179.00 | 1,183.92 | 1,183.92 | 3,140 |
|
May 28, 2026
|
1,164.98 | 1,187.00 | 1,156.19 | 1,182.56 | 1,182.56 | 4,897 |
|
May 27, 2026
|
1,184.98 | 1,184.98 | 1,162.79 | 1,171.08 | 1,171.08 | 16,910 |
|
May 26, 2026
|
1,175.00 | 1,234.99 | 1,175.00 | 1,200.76 | 1,200.76 | 4,431 |
|
May 25, 2026
|
1,238.99 | 1,239.00 | 1,195.00 | 1,195.00 | 1,195.00 | 154 |
|
May 22, 2026
|
1,190.00 | 1,190.98 | 1,175.03 | 1,188.47 | 1,188.47 | 3,234 |
|
May 21, 2026
|
1,170.00 | 1,203.64 | 1,170.00 | 1,198.70 | 1,198.70 | 1,925 |
|
May 20, 2026
|
1,172.78 | 1,195.97 | 1,172.78 | 1,190.00 | 1,190.00 | 5,593 |
|
May 19, 2026
|
1,195.00 | 1,195.00 | 1,148.09 | 1,166.95 | 1,166.95 | 10,505 |
|
May 18, 2026
|
1,194.90 | 1,220.16 | 1,190.49 | 1,208.00 | 1,208.00 | 1,672 |
|
May 15, 2026
|
1,219.99 | 1,219.99 | 1,192.01 | 1,200.88 | 1,200.88 | 7,681 |
|
May 14, 2026
|
1,366.00 | 1,366.00 | 1,297.11 | 1,299.27 | 1,299.27 | 3,505 |
|
May 13, 2026
|
1,348.36 | 1,385.00 | 1,348.36 | 1,360.02 | 1,360.02 | 18,605 |
|
May 12, 2026
|
1,334.17 | 1,354.00 | 1,310.01 | 1,350.66 | 1,350.66 | 3,527 |
|
May 11, 2026
|
1,315.00 | 1,343.00 | 1,312.01 | 1,338.29 | 1,338.29 | 16,565 |
|
May 8, 2026
|
1,250.00 | 1,265.00 | 1,243.44 | 1,255.70 | 1,255.70 | 6,724 |
|
May 7, 2026
|
1,250.01 | 1,279.42 | 1,230.01 | 1,237.00 | 1,237.00 | 14,906 |
|
May 6, 2026
|
1,200.00 | 1,211.64 | 1,168.06 | 1,209.60 | 1,209.60 | 2,878 |
|
May 5, 2026
|
1,158.01 | 1,164.71 | 1,144.49 | 1,145.00 | 1,145.00 | 2,378 |
|
May 4, 2026
|
1,161.49 | 1,177.04 | 1,148.56 | 1,158.01 | 1,158.01 | 4,481 |
|
Apr 30, 2026
|
1,139.01 | 1,168.99 | 1,139.01 | 1,168.99 | 1,168.99 | 83,171 |
|
Apr 29, 2026
|
1,140.00 | 1,140.80 | 1,128.00 | 1,138.30 | 1,138.30 | 1,746 |
|
Apr 28, 2026
|
1,160.00 | 1,160.00 | 1,142.01 | 1,153.00 | 1,153.00 | 1,873 |
|
Apr 27, 2026
|
1,195.88 | 1,195.88 | 1,175.00 | 1,187.01 | 1,187.01 | 8,548 |
|
Apr 24, 2026
|
1,195.95 | 1,208.39 | 1,190.35 | 1,196.01 | 1,196.01 | 1,490 |
|
Apr 23, 2026
|
1,217.70 | 1,217.70 | 1,180.00 | 1,190.00 | 1,190.00 | 2,488 |
|
Apr 22, 2026
|
1,208.00 | 1,228.34 | 1,208.00 | 1,224.51 | 1,224.51 | 6,378 |
|
Apr 21, 2026
|
1,239.99 | 1,239.99 | 1,190.00 | 1,190.11 | 1,190.11 | 9,598 |
|
Apr 20, 2026
|
1,250.53 | 1,253.00 | 1,243.39 | 1,249.99 | 1,249.99 | 939 |
|
Apr 17, 2026
|
1,260.00 | 1,292.61 | 1,260.00 | 1,273.45 | 1,273.45 | 5,085 |
|
Apr 16, 2026
|
1,245.00 | 1,246.99 | 1,221.03 | 1,229.24 | 1,229.24 | 3,129 |
|
Apr 15, 2026
|
1,251.37 | 1,256.16 | 1,234.54 | 1,240.00 | 1,240.00 | 5,392 |
|
Apr 14, 2026
|
1,200.01 | 1,243.53 | 1,200.01 | 1,238.81 | 1,238.81 | 5,058 |
|
Apr 13, 2026
|
1,174.99 | 1,191.99 | 1,158.73 | 1,184.50 | 1,184.50 | 3,710 |
|
Apr 10, 2026
|
1,198.00 | 1,198.00 | 1,188.00 | 1,192.27 | 1,192.27 | 4,903 |
|
Apr 9, 2026
|
1,169.16 | 1,203.19 | 1,169.16 | 1,195.67 | 1,195.67 | 7,129 |
|
Apr 8, 2026
|
1,195.81 | 1,212.00 | 1,160.01 | 1,177.00 | 1,177.00 | 4,096 |
|
Apr 7, 2026
|
1,170.07 | 1,170.07 | 1,128.95 | 1,161.36 | 1,161.36 | 1,617 |
|
Apr 6, 2026
|
1,200.00 | 1,200.00 | 1,163.01 | 1,171.88 | 1,171.88 | 3,428 |
|
Apr 1, 2026
|
1,221.99 | 1,228.59 | 1,203.84 | 1,219.01 | 1,219.01 | 2,724 |
|
Mar 31, 2026
|
1,180.00 | 1,224.51 | 1,180.00 | 1,220.64 | 1,220.64 | 5,758 |
|
Mar 30, 2026
|
1,151.89 | 1,168.99 | 1,141.73 | 1,149.00 | 1,149.00 | 3,256 |
|
Mar 27, 2026
|
1,110.00 | 1,168.40 | 1,110.00 | 1,148.70 | 1,148.70 | 9,112 |
|
Mar 26, 2026
|
1,100.00 | 1,120.00 | 1,077.01 | 1,091.46 | 1,091.46 | 11,157 |
|
Mar 25, 2026
|
1,136.30 | 1,178.00 | 1,136.30 | 1,153.59 | 1,153.59 | 15,404 |
|
Mar 24, 2026
|
1,113.00 | 1,134.98 | 1,100.00 | 1,119.63 | 1,119.63 | 2,667 |
|
Mar 23, 2026
|
1,100.00 | 1,129.91 | 1,092.00 | 1,112.93 | 1,112.93 | 4,920 |
|
Mar 20, 2026
|
1,160.00 | 1,160.00 | 1,102.50 | 1,105.11 | 1,105.11 | 19,410 |
|
Mar 19, 2026
|
1,090.00 | 1,160.31 | 1,090.00 | 1,160.31 | 1,160.31 | 8,567 |
|
Mar 18, 2026
|
1,247.00 | 1,247.00 | 1,220.03 | 1,226.00 | 1,226.00 | 8,376 |
|
Mar 17, 2026
|
1,300.00 | 1,300.00 | 1,259.00 | 1,265.12 | 1,265.12 | 14,510 |
|
Mar 13, 2026
|
1,382.00 | 1,398.10 | 1,290.00 | 1,306.52 | 1,306.52 | 8,367 |
|
Mar 12, 2026
|
1,382.00 | 1,398.10 | 1,365.11 | 1,365.12 | 1,365.12 | 9,238 |
|
Mar 11, 2026
|
1,398.95 | 1,398.95 | 1,353.75 | 1,373.02 | 1,373.02 | 13,701 |
|
Mar 10, 2026
|
1,400.30 | 1,421.20 | 1,396.87 | 1,409.00 | 1,409.00 | 9,358 |
|
Mar 9, 2026
|
1,342.01 | 1,389.00 | 1,342.01 | 1,379.89 | 1,379.89 | 16,880 |
|
Mar 5, 2026
|
1,322.00 | 1,322.00 | 1,296.22 | 1,310.01 | 1,310.01 | 5,824 |
|
Mar 4, 2026
|
1,339.01 | 1,354.99 | 1,313.35 | 1,331.36 | 1,331.36 | 14,826 |
|
Mar 3, 2026
|
1,348.99 | 1,348.99 | 1,268.99 | 1,323.78 | 1,323.78 | 23,671 |
|
Mar 2, 2026
|
1,460.01 | 1,460.01 | 1,360.72 | 1,416.92 | 1,416.92 | 17,622 |
|
Feb 27, 2026
|
1,434.01 | 1,469.99 | 1,421.00 | 1,459.65 | 1,459.65 | 60,371 |
|
Feb 26, 2026
|
1,366.25 | 1,385.99 | 1,335.41 | 1,380.00 | 1,380.00 | 5,524 |
|
Feb 25, 2026
|
1,400.00 | 1,418.08 | 1,384.70 | 1,389.14 | 1,389.14 | 28,958 |
|
Feb 24, 2026
|
1,383.00 | 1,383.00 | 1,348.01 | 1,361.97 | 1,361.97 | 14,241 |
|
Feb 23, 2026
|
1,346.00 | 1,390.10 | 1,340.01 | 1,389.94 | 1,389.94 | 12,842 |
|
Feb 20, 2026
|
1,240.01 | 1,310.99 | 1,240.01 | 1,302.77 | 1,302.77 | 21,320 |
|
Feb 19, 2026
|
1,210.57 | 1,234.99 | 1,210.57 | 1,224.74 | 1,224.74 | 9,472 |
|
Feb 18, 2026
|
1,166.03 | 1,217.99 | 1,166.03 | 1,204.99 | 1,204.99 | 42,106 |
|
Feb 17, 2026
|
1,158.60 | 1,158.60 | 1,118.01 | 1,136.83 | 1,136.83 | 25,727 |
|
Feb 16, 2026
|
1,196.99 | 1,197.00 | 1,190.00 | 1,191.01 | 1,191.01 | 676 |
|
Feb 13, 2026
|
1,220.00 | 1,224.99 | 1,190.00 | 1,191.77 | 1,191.77 | 17,242 |
|
Feb 12, 2026
|
1,302.00 | 1,302.00 | 1,165.00 | 1,167.25 | 1,167.25 | 37,479 |
|
Feb 11, 2026
|
1,320.00 | 1,324.10 | 1,291.79 | 1,309.24 | 1,309.24 | 10,644 |
|
Feb 10, 2026
|
1,298.66 | 1,298.66 | 1,250.00 | 1,261.00 | 1,261.00 | 15,061 |
|
Feb 9, 2026
|
1,240.00 | 1,308.00 | 1,240.00 | 1,305.20 | 1,305.20 | 22,096 |
|
Feb 6, 2026
|
1,175.00 | 1,221.99 | 1,170.00 | 1,211.68 | 1,211.68 | 31,386 |
|
Feb 5, 2026
|
1,185.00 | 1,225.00 | 1,141.81 | 1,159.90 | 1,159.90 | 42,091 |
|
Feb 4, 2026
|
1,419.20 | 1,424.63 | 1,319.58 | 1,376.40 | 1,376.40 | 36,451 |
|
Feb 3, 2026
|
1,369.00 | 1,394.99 | 1,297.00 | 1,324.40 | 1,324.40 | 73,622 |
|
Jan 30, 2026
|
1,549.99 | 1,592.09 | 1,218.52 | 1,299.86 | 1,299.86 | 142,080 |
|
Jan 29, 2026
|
1,866.01 | 1,876.30 | 1,677.72 | 1,815.66 | 1,815.66 | 38,004 |
|
Jan 28, 2026
|
1,765.00 | 1,830.00 | 1,729.17 | 1,816.02 | 1,816.02 | 83,156 |
|
Jan 27, 2026
|
1,706.78 | 1,740.10 | 1,644.01 | 1,732.14 | 1,732.14 | 36,317 |
|
Jan 26, 2026
|
1,715.55 | 1,849.12 | 1,671.60 | 1,701.78 | 1,701.78 | 79,749 |
|
Jan 23, 2026
|
1,573.02 | 1,615.98 | 1,566.00 | 1,610.51 | 1,610.51 | 49,280 |
|
Jan 22, 2026
|
1,472.59 | 1,530.00 | 1,472.59 | 1,517.50 | 1,517.50 | 22,396 |
|
Jan 21, 2026
|
1,510.43 | 1,510.43 | 1,434.00 | 1,466.80 | 1,466.80 | 57,235 |
|
Jan 20, 2026
|
1,510.00 | 1,522.38 | 1,485.00 | 1,499.50 | 1,499.50 | 188,054 |
|
Jan 19, 2026
|
1,471.02 | 1,494.99 | 1,440.50 | 1,487.05 | 1,487.05 | 7,153 |
|
Jan 16, 2026
|
1,437.00 | 1,444.47 | 1,395.61 | 1,430.36 | 1,430.36 | 43,445 |
|
Jan 15, 2026
|
1,468.49 | 1,491.58 | 1,434.01 | 1,472.70 | 1,472.70 | 49,577 |
|
Jan 14, 2026
|
1,480.00 | 1,508.63 | 1,450.00 | 1,504.93 | 1,504.93 | 79,451 |
|
Jan 13, 2026
|
1,420.01 | 1,442.99 | 1,385.01 | 1,399.78 | 1,399.78 | 29,924 |
|
Jan 12, 2026
|
1,375.00 | 1,400.00 | 1,365.53 | 1,383.38 | 1,383.38 | 78,053 |
|
Jan 9, 2026
|
1,279.00 | 1,313.00 | 1,279.00 | 1,297.51 | 1,297.51 | 21,427 |
|
Jan 8, 2026
|
1,227.00 | 1,252.90 | 1,202.59 | 1,251.88 | 1,251.88 | 1,076,680 |
|
Jan 7, 2026
|
1,269.99 | 1,287.89 | 1,245.21 | 1,277.70 | 1,277.70 | 1,047,012 |
|
Jan 6, 2026
|
1,278.00 | 1,325.00 | 1,278.00 | 1,320.79 | 1,320.79 | 8,288 |
|
Jan 5, 2026
|
1,216.01 | 1,260.00 | 1,216.01 | 1,237.64 | 1,237.64 | 14,113 |
|
Jan 2, 2026
|
1,210.00 | 1,210.00 | 1,160.00 | 1,176.51 | 1,176.51 | 4,793 |
|
Dec 31, 2025
|
1,198.99 | 1,203.83 | 1,145.01 | 1,162.01 | 1,162.01 | 13,409 |
|
Dec 30, 2025
|
1,225.01 | 1,274.62 | 1,220.75 | 1,244.18 | 1,244.18 | 36,121 |
|
Dec 29, 2025
|
1,184.10 | 1,190.33 | 1,148.52 | 1,185.98 | 1,185.98 | 29,205 |
|
Dec 26, 2025
|
1,190.11 | 1,274.63 | 1,190.11 | 1,269.84 | 1,269.84 | 35,326 |
|
Dec 24, 2025
|
1,168.60 | 1,170.00 | 1,141.60 | 1,169.80 | 1,169.80 | 15,703 |
|
Dec 23, 2025
|
1,128.73 | 1,162.79 | 1,119.00 | 1,159.06 | 1,159.06 | 30,986 |
|
Dec 22, 2025
|
1,122.70 | 1,131.67 | 1,113.20 | 1,120.82 | 1,120.82 | 19,819 |
|
Dec 19, 2025
|
1,077.80 | 1,101.19 | 1,077.80 | 1,096.93 | 1,096.93 | 14,350 |
|
Dec 18, 2025
|
1,091.31 | 1,091.31 | 1,056.01 | 1,068.73 | 1,068.73 | 43,140 |
|
Dec 17, 2025
|
1,064.01 | 1,092.27 | 1,061.00 | 1,083.98 | 1,083.98 | 28,991 |
|
Dec 16, 2025
|
1,044.00 | 1,044.00 | 1,026.00 | 1,037.10 | 1,037.10 | 10,197 |
|
Dec 15, 2025
|
1,035.08 | 1,047.32 | 1,027.00 | 1,040.00 | 1,040.00 | 36,196 |
|
Dec 11, 2025
|
1,024.29 | 1,053.80 | 1,024.29 | 1,034.70 | 1,034.70 | 8,946 |
|
Dec 10, 2025
|
1,009.02 | 1,020.20 | 993.00 | 1,019.35 | 1,019.35 | 4,714 |
|
Dec 9, 2025
|
965.15 | 1,004.07 | 965.15 | 1,004.00 | 1,004.00 | 22,844 |
|
Dec 8, 2025
|
964.03 | 964.76 | 953.26 | 964.76 | 964.76 | 2,063 |
|
Dec 5, 2025
|
975.00 | 975.83 | 960.00 | 962.28 | 962.28 | 7,223 |
|
Dec 4, 2025
|
967.13 | 967.13 | 933.01 | 944.14 | 944.14 | 11,980 |
|
Dec 3, 2025
|
972.00 | 976.04 | 962.51 | 971.99 | 971.99 | 1,909 |
|
Dec 2, 2025
|
961.53 | 972.00 | 946.19 | 972.00 | 972.00 | 23,459 |
|
Dec 1, 2025
|
942.22 | 972.99 | 942.22 | 963.93 | 963.93 | 23,120 |
|
Nov 28, 2025
|
900.50 | 937.00 | 900.50 | 936.79 | 936.79 | 21,145 |
|
Nov 27, 2025
|
883.98 | 896.43 | 880.00 | 892.68 | 892.68 | 386 |
|
Nov 26, 2025
|
870.00 | 887.33 | 868.00 | 887.32 | 887.32 | 13,861 |
|
Nov 25, 2025
|
865.00 | 865.00 | 851.00 | 856.00 | 856.00 | 2,418 |
|
Nov 24, 2025
|
842.08 | 859.62 | 839.52 | 859.34 | 859.34 | 4,680 |
|
Nov 21, 2025
|
829.00 | 842.87 | 828.12 | 837.00 | 837.00 | 20,618 |
|
Nov 20, 2025
|
838.00 | 851.35 | 837.77 | 844.55 | 844.55 | 1,096 |
|
Nov 19, 2025
|
855.45 | 869.71 | 840.00 | 847.97 | 847.97 | 980 |
|
Nov 18, 2025
|
838.81 | 851.56 | 838.81 | 846.00 | 846.00 | 1,506 |
|
Nov 14, 2025
|
843.00 | 855.60 | 841.00 | 843.03 | 843.03 | 4,012 |
|
Nov 13, 2025
|
888.58 | 888.58 | 866.92 | 867.63 | 867.63 | 10,987 |
|
Nov 12, 2025
|
860.00 | 892.83 | 858.80 | 886.66 | 886.66 | 34,924 |
|
Nov 11, 2025
|
848.00 | 851.00 | 838.00 | 850.95 | 850.95 | 15,000 |
|
Nov 10, 2025
|
825.50 | 843.69 | 825.50 | 841.40 | 841.40 | 8,869 |
|
Nov 7, 2025
|
811.28 | 816.00 | 808.00 | 808.03 | 808.03 | 1,222 |
|
Nov 6, 2025
|
813.99 | 813.99 | 807.00 | 809.00 | 809.00 | 1,327 |
|
Nov 5, 2025
|
800.50 | 815.35 | 800.50 | 812.80 | 812.80 | 954 |
|
Nov 4, 2025
|
804.00 | 806.64 | 794.27 | 799.00 | 799.00 | 2,052 |
|
Nov 3, 2025
|
821.46 | 822.89 | 805.00 | 805.00 | 805.00 | 4,688 |
|
Oct 31, 2025
|
820.02 | 827.00 | 817.00 | 818.23 | 818.23 | 2,221 |
|
Oct 30, 2025
|
810.00 | 823.68 | 810.00 | 822.86 | 822.86 | 6,631 |
