Mexico - Delayed Quote
MXN
Take-Two Interactive Software, Inc. (TTWO.MX)
3,580.00
-36.25
(-1.00%)
At close: October 30 at 1:55:00 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
|
3,670.00 | 3,670.00 | 3,500.00 | 3,580.00 | 3,580.00 | 494 |
|
Oct 29, 2026
|
3,647.00 | 3,668.63 | 3,616.25 | 3,616.25 | 3,616.25 | 1,906 |
|
Oct 28, 2026
|
3,779.24 | 3,779.24 | 3,646.99 | 3,646.99 | 3,646.99 | 349 |
|
Oct 27, 2026
|
3,775.00 | 3,777.00 | 3,743.00 | 3,753.85 | 3,753.85 | 3,598 |
|
Oct 26, 2026
|
3,790.00 | 3,790.00 | 3,741.36 | 3,751.00 | 3,751.00 | 116 |
|
Oct 23, 2026
|
3,920.00 | 3,920.00 | 3,805.00 | 3,805.00 | 3,805.00 | 146 |
|
Oct 22, 2026
|
3,937.50 | 3,937.50 | 3,898.00 | 3,900.00 | 3,900.00 | 186 |
|
Oct 21, 2026
|
3,828.70 | 3,881.83 | 3,828.00 | 3,854.00 | 3,854.00 | 155 |
|
Oct 20, 2026
|
3,818.15 | 3,818.15 | 3,781.00 | 3,805.00 | 3,805.00 | 168 |
|
Oct 19, 2026
|
3,778.23 | 3,778.23 | 3,772.00 | 3,772.00 | 3,772.00 | 137 |
|
Oct 16, 2026
|
3,851.12 | 3,851.12 | 3,780.00 | 3,784.00 | 3,784.00 | 1,825 |
|
Oct 15, 2026
|
3,800.00 | 3,861.72 | 3,800.00 | 3,858.81 | 3,858.81 | 26,707 |
|
Oct 14, 2026
|
3,776.00 | 3,818.00 | 3,730.00 | 3,743.60 | 3,743.60 | 1,491 |
|
Oct 13, 2026
|
3,830.00 | 3,830.00 | 3,622.00 | 3,695.77 | 3,695.77 | 5,545 |
|
Oct 12, 2026
|
3,958.00 | 3,958.00 | 3,800.00 | 3,815.01 | 3,815.01 | 1,219 |
|
Oct 9, 2026
|
3,959.99 | 3,960.00 | 3,959.00 | 3,960.00 | 3,960.00 | 61 |
|
Oct 8, 2026
|
3,720.00 | 3,850.00 | 3,720.00 | 3,831.00 | 3,831.00 | 1,838 |
|
Oct 7, 2026
|
3,642.00 | 3,700.00 | 3,642.00 | 3,691.67 | 3,691.67 | 300 |
|
Oct 6, 2026
|
3,660.00 | 3,676.50 | 3,642.00 | 3,642.00 | 3,642.00 | 386 |
|
Oct 5, 2026
|
3,661.04 | 3,663.03 | 3,661.04 | 3,663.03 | 3,663.03 | 842 |
|
Oct 2, 2026
|
3,705.00 | 3,705.00 | 3,678.00 | 3,681.11 | 3,681.11 | 257 |
|
Oct 1, 2026
|
3,651.00 | 3,779.99 | 3,651.00 | 3,779.99 | 3,779.99 | 621 |
|
Sep 30, 2026
|
3,680.00 | 3,790.00 | 3,680.00 | 3,780.00 | 3,780.00 | 4,049 |
|
Sep 29, 2026
|
3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 31 |
|
Sep 28, 2026
|
3,605.00 | 3,630.00 | 3,595.50 | 3,630.00 | 3,630.00 | 341 |
|
Sep 25, 2026
|
3,600.00 | 3,600.00 | 3,560.00 | 3,569.00 | 3,569.00 | 163 |
|
Sep 24, 2026
|
3,640.00 | 3,690.00 | 3,597.00 | 3,600.00 | 3,600.00 | 259 |
|
Sep 23, 2026
|
3,600.00 | 3,630.00 | 3,600.00 | 3,630.00 | 3,630.00 | 327 |
|
Sep 22, 2026
|
3,625.00 | 3,625.00 | 3,545.00 | 3,583.00 | 3,583.00 | 523 |
|
Sep 21, 2026
|
3,577.80 | 3,625.00 | 3,577.80 | 3,625.00 | 3,625.00 | 261 |
|
Sep 18, 2026
|
3,600.01 | 3,600.01 | 3,564.00 | 3,577.70 | 3,577.70 | 1,218 |
|
Sep 17, 2026
|
3,640.00 | 3,640.00 | 3,595.00 | 3,628.00 | 3,628.00 | 35 |
|
Sep 15, 2026
|
3,750.00 | 3,750.00 | 3,642.00 | 3,656.00 | 3,656.00 | 338 |
|
Sep 14, 2026
|
3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 19 |
|
Sep 11, 2026
|
3,685.00 | 3,715.00 | 3,685.00 | 3,700.00 | 3,700.00 | 198 |
|
Sep 10, 2026
|
3,616.50 | 3,700.00 | 3,616.50 | 3,700.00 | 3,700.00 | 832 |
|
Sep 9, 2026
|
3,590.00 | 3,600.00 | 3,529.00 | 3,600.00 | 3,600.00 | 311 |
|
Sep 8, 2026
|
3,624.00 | 3,690.00 | 3,600.00 | 3,618.20 | 3,618.20 | 1,023 |
|
Sep 7, 2026
|
3,622.00 | 3,622.00 | 3,622.00 | 3,622.00 | 3,622.00 | - |
|
Sep 4, 2026
|
3,626.00 | 3,635.00 | 3,609.00 | 3,622.00 | 3,622.00 | 134 |
|
Sep 3, 2026
|
3,727.00 | 3,740.00 | 3,620.00 | 3,621.57 | 3,621.57 | 1,188 |
|
Sep 2, 2026
|
3,691.00 | 3,725.00 | 3,650.02 | 3,667.00 | 3,667.00 | 990 |
|
Sep 1, 2026
|
3,650.00 | 3,720.00 | 3,650.00 | 3,695.00 | 3,695.00 | 694 |
|
Aug 31, 2026
|
4,000.00 | 4,000.00 | 3,717.00 | 3,738.00 | 3,738.00 | 2,127 |
|
Aug 28, 2026
|
3,995.00 | 4,100.00 | 3,995.00 | 4,000.00 | 4,000.00 | 115 |
|
Aug 27, 2026
|
4,000.00 | 4,025.89 | 3,900.00 | 4,000.00 | 4,000.00 | 273 |
|
Aug 26, 2026
|
3,956.00 | 3,980.00 | 3,956.00 | 3,971.75 | 3,971.75 | 108 |
|
Aug 25, 2026
|
3,983.00 | 3,984.00 | 3,955.00 | 3,955.00 | 3,955.00 | 152 |
|
Aug 24, 2026
|
4,106.00 | 4,144.00 | 3,954.33 | 3,954.33 | 3,954.33 | 158 |
|
Aug 21, 2026
|
4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | 4,106.00 | 92 |
|
Aug 20, 2026
|
4,101.09 | 4,101.09 | 4,039.00 | 4,041.00 | 4,041.00 | 664 |
|
Aug 19, 2026
|
4,100.00 | 4,100.00 | 4,050.00 | 4,060.00 | 4,060.00 | 73 |
|
Aug 18, 2026
|
4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 50 |
|
Aug 17, 2026
|
4,151.00 | 4,151.00 | 4,117.53 | 4,120.00 | 4,120.00 | 103 |
|
Aug 14, 2026
|
4,140.00 | 4,207.00 | 4,140.00 | 4,207.00 | 4,207.00 | 55 |
|
Aug 13, 2026
|
4,140.59 | 4,140.59 | 4,140.59 | 4,140.59 | 4,140.59 | 171 |
|
Aug 12, 2026
|
4,200.01 | 4,200.01 | 4,200.01 | 4,200.01 | 4,200.01 | 16 |
|
Aug 11, 2026
|
4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 46 |
|
Aug 10, 2026
|
4,340.00 | 4,380.00 | 4,334.11 | 4,334.12 | 4,334.12 | 3,121 |
|
Aug 7, 2026
|
4,000.00 | 4,180.00 | 3,983.45 | 4,140.00 | 4,140.00 | 68 |
|
Aug 6, 2026
|
4,050.00 | 4,050.00 | 3,955.00 | 3,955.00 | 3,955.00 | 60 |
|
Aug 5, 2026
|
4,165.00 | 4,165.00 | 4,032.10 | 4,035.32 | 4,035.32 | 213 |
|
Aug 4, 2026
|
4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 8 |
|
Aug 3, 2026
|
4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 13 |
|
Jul 31, 2026
|
4,299.99 | 4,299.99 | 4,130.00 | 4,130.00 | 4,130.00 | 317 |
|
Jul 30, 2026
|
4,260.00 | 4,260.00 | 4,258.10 | 4,258.10 | 4,258.10 | 7,523 |
|
Jul 29, 2026
|
4,320.00 | 4,345.00 | 4,320.00 | 4,327.50 | 4,327.50 | 48 |
|
Jul 28, 2026
|
4,274.99 | 4,320.00 | 4,230.00 | 4,320.00 | 4,320.00 | 3,116 |
|
Jul 27, 2026
|
4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | 4,192.00 | 17 |
|
Jul 24, 2026
|
4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | - |
|
Jul 23, 2026
|
4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 20 |
|
Jul 22, 2026
|
4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 67 |
|
Jul 21, 2026
|
4,121.00 | 4,127.00 | 4,121.00 | 4,127.00 | 4,127.00 | 134 |
|
Jul 20, 2026
|
4,158.03 | 4,282.79 | 4,158.03 | 4,282.79 | 4,282.79 | 11 |
|
Jul 17, 2026
|
4,041.41 | 4,189.99 | 4,041.41 | 4,180.00 | 4,180.00 | 124 |
|
Jul 16, 2026
|
4,233.70 | 4,233.70 | 4,229.72 | 4,229.72 | 4,229.72 | 55 |
|
Jul 15, 2026
|
4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - |
|
Jul 14, 2026
|
4,200.00 | 4,200.00 | 4,190.00 | 4,190.00 | 4,190.00 | 42 |
|
Jul 13, 2026
|
4,299.99 | 4,299.99 | 4,290.00 | 4,290.00 | 4,290.00 | 197 |
|
Jul 10, 2026
|
4,250.00 | 4,293.00 | 4,250.00 | 4,251.00 | 4,251.00 | 115 |
|
Jul 9, 2026
|
4,425.01 | 4,425.01 | 4,425.01 | 4,425.01 | 4,425.01 | 25 |
|
Jul 8, 2026
|
4,433.27 | 4,441.99 | 4,418.00 | 4,420.00 | 4,420.00 | 73 |
|
Jul 7, 2026
|
4,600.00 | 4,600.00 | 4,510.00 | 4,510.00 | 4,510.00 | 140 |
|
Jul 6, 2026
|
4,580.00 | 4,580.00 | 4,464.00 | 4,464.00 | 4,464.00 | 3,998 |
|
Jul 3, 2026
|
4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 25 |
|
Jul 2, 2026
|
4,440.00 | 4,440.00 | 4,400.00 | 4,400.00 | 4,400.00 | 41 |
|
Jul 1, 2026
|
4,410.00 | 4,420.73 | 4,410.00 | 4,420.73 | 4,420.73 | 607 |
|
Jun 30, 2026
|
4,346.00 | 4,400.00 | 4,346.00 | 4,370.00 | 4,370.00 | 162 |
|
Jun 29, 2026
|
4,349.99 | 4,349.99 | 4,299.99 | 4,340.00 | 4,340.00 | 122 |
|
Jun 26, 2026
|
4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 425 |
|
Jun 25, 2026
|
4,205.00 | 4,205.00 | 4,085.00 | 4,086.00 | 4,086.00 | 90 |
|
Jun 24, 2026
|
4,335.00 | 4,335.00 | 4,184.00 | 4,205.00 | 4,205.00 | 387 |
|
Jun 23, 2026
|
4,305.00 | 4,305.00 | 4,266.42 | 4,266.45 | 4,266.45 | 13,026 |
|
Jun 22, 2026
|
4,269.00 | 4,400.00 | 4,139.00 | 4,139.00 | 4,139.00 | 4,015 |
|
Jun 19, 2026
|
4,300.00 | 4,300.00 | 4,150.00 | 4,150.00 | 4,150.00 | 968 |
|
Jun 18, 2026
|
4,173.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | 1,687 |
|
Jun 17, 2026
|
3,928.00 | 3,959.00 | 3,928.00 | 3,959.00 | 3,959.00 | 26 |
|
Jun 16, 2026
|
3,920.00 | 3,960.00 | 3,920.00 | 3,960.00 | 3,960.00 | 3,552 |
|
Jun 15, 2026
|
3,721.04 | 3,735.00 | 3,721.04 | 3,735.00 | 3,735.00 | 74 |
|
Jun 12, 2026
|
3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 22 |
|
Jun 11, 2026
|
3,650.00 | 3,697.00 | 3,650.00 | 3,650.01 | 3,650.01 | 69 |
|
Jun 10, 2026
|
3,690.00 | 3,690.00 | 3,650.00 | 3,650.00 | 3,650.00 | 52 |
|
Jun 9, 2026
|
3,670.00 | 3,670.00 | 3,645.00 | 3,650.00 | 3,650.00 | 67 |
|
Jun 8, 2026
|
3,700.00 | 3,700.00 | 3,650.00 | 3,670.00 | 3,670.00 | 104 |
|
Jun 5, 2026
|
3,800.00 | 3,800.00 | 3,735.01 | 3,740.00 | 3,740.00 | 2,955 |
|
Jun 4, 2026
|
3,790.00 | 3,805.00 | 3,771.00 | 3,771.00 | 3,771.00 | 246 |
|
Jun 3, 2026
|
3,795.10 | 3,795.10 | 3,735.00 | 3,736.00 | 3,736.00 | 86 |
|
Jun 2, 2026
|
3,866.00 | 3,866.00 | 3,778.00 | 3,795.10 | 3,795.10 | 91 |
|
Jun 1, 2026
|
3,970.00 | 3,970.00 | 3,935.00 | 3,935.00 | 3,935.00 | 94 |
|
May 29, 2026
|
3,900.00 | 3,900.03 | 3,900.00 | 3,900.03 | 3,900.03 | 4,465 |
|
May 28, 2026
|
3,810.18 | 3,810.18 | 3,750.00 | 3,769.60 | 3,769.60 | 612 |
|
May 27, 2026
|
3,990.00 | 3,990.00 | 3,780.00 | 3,810.18 | 3,810.18 | 3,679 |
|
May 26, 2026
|
4,100.00 | 4,100.00 | 3,850.00 | 3,900.00 | 3,900.00 | 1,572 |
|
May 25, 2026
|
3,928.02 | 3,928.02 | 3,928.02 | 3,928.02 | 3,928.02 | - |
|
May 22, 2026
|
4,100.00 | 4,100.00 | 3,913.01 | 3,928.02 | 3,928.02 | 635 |
|
May 21, 2026
|
4,150.00 | 4,160.00 | 4,134.00 | 4,134.00 | 4,134.00 | 1,828 |
|
May 20, 2026
|
4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - |
|
May 19, 2026
|
4,208.00 | 4,208.00 | 4,150.00 | 4,150.00 | 4,150.00 | 44 |
|
May 18, 2026
|
4,300.00 | 4,300.00 | 4,064.00 | 4,165.00 | 4,165.00 | 252 |
|
May 15, 2026
|
4,184.65 | 4,215.00 | 4,184.65 | 4,215.00 | 4,215.00 | 49 |
|
May 14, 2026
|
4,202.62 | 4,220.00 | 4,139.80 | 4,184.65 | 4,184.65 | 1,042 |
|
May 13, 2026
|
3,874.20 | 3,874.20 | 3,827.80 | 3,870.35 | 3,870.35 | 361 |
|
May 12, 2026
|
3,919.65 | 3,919.65 | 3,919.65 | 3,919.65 | 3,919.65 | 200 |
|
May 11, 2026
|
3,800.00 | 3,848.00 | 3,771.00 | 3,779.97 | 3,779.97 | 1,296 |
|
May 8, 2026
|
3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 32 |
|
May 7, 2026
|
3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | - |
|
May 6, 2026
|
3,940.00 | 3,940.00 | 3,791.00 | 3,791.00 | 3,791.00 | 170 |
|
May 5, 2026
|
3,933.36 | 3,933.36 | 3,933.00 | 3,933.00 | 3,933.00 | 43 |
|
May 4, 2026
|
3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | - |
|
Apr 30, 2026
|
3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | - |
|
Apr 29, 2026
|
3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | - |
|
Apr 28, 2026
|
3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | - |
|
Apr 27, 2026
|
3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | 3,791.71 | 264 |
|
Apr 24, 2026
|
3,791.72 | 3,791.72 | 3,791.72 | 3,791.72 | 3,791.72 | - |
|
Apr 23, 2026
|
3,791.72 | 3,791.72 | 3,791.72 | 3,791.72 | 3,791.72 | - |
|
Apr 21, 2026
|
3,685.45 | 3,685.45 | 3,685.45 | 3,685.45 | 3,685.45 | - |
|
Apr 20, 2026
|
3,685.45 | 3,685.45 | 3,685.45 | 3,685.45 | 3,685.45 | - |
|
Apr 17, 2026
|
3,685.45 | 3,685.45 | 3,685.45 | 3,685.45 | 3,685.45 | 789 |
|
Apr 16, 2026
|
3,720.00 | 3,720.00 | 3,700.00 | 3,700.00 | 3,700.00 | 62 |
|
Apr 15, 2026
|
3,701.00 | 3,701.00 | 3,700.00 | 3,700.01 | 3,700.01 | 110 |
|
Apr 14, 2026
|
3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | - |
|
Apr 13, 2026
|
3,418.00 | 3,419.00 | 3,418.00 | 3,419.00 | 3,419.00 | 36 |
|
Apr 10, 2026
|
3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | - |
|
Apr 9, 2026
|
3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 6 |
|
Apr 8, 2026
|
3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | - |
|
Apr 7, 2026
|
3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 13 |
|
Apr 6, 2026
|
3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - |
|
Apr 1, 2026
|
3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 10 |
|
Mar 31, 2026
|
3,491.01 | 3,491.01 | 3,491.01 | 3,491.01 | 3,491.01 | - |
|
Mar 30, 2026
|
3,491.49 | 3,491.49 | 3,491.01 | 3,491.01 | 3,491.01 | 1,834 |
|
Mar 27, 2026
|
3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 16 |
|
Mar 26, 2026
|
3,421.66 | 3,421.66 | 3,421.66 | 3,421.66 | 3,421.66 | - |
|
Mar 25, 2026
|
3,405.00 | 3,422.50 | 3,405.00 | 3,421.66 | 3,421.66 | 303 |
|
Mar 24, 2026
|
3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | - |
|
Mar 23, 2026
|
3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | - |
|
Mar 20, 2026
|
3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 34 |
|
Mar 19, 2026
|
3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
|
Mar 18, 2026
|
3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
|
Mar 17, 2026
|
3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
|
Mar 13, 2026
|
3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
|
Mar 12, 2026
|
3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | - |
|
Mar 11, 2026
|
3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 4,107 |
|
Mar 10, 2026
|
3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 12 |
|
Mar 9, 2026
|
3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1,793 |
|
Mar 6, 2026
|
3,742.00 | 3,755.00 | 3,742.00 | 3,755.00 | 3,755.00 | 241 |
|
Mar 5, 2026
|
3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 5 |
|
Mar 4, 2026
|
3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | - |
|
Mar 3, 2026
|
3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 12 |
|
Mar 2, 2026
|
3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 5 |
|
Feb 27, 2026
|
3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 11 |
|
Feb 26, 2026
|
3,678.30 | 3,678.30 | 3,661.04 | 3,661.04 | 3,661.04 | 1,163 |
|
Feb 25, 2026
|
3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - |
|
Feb 24, 2026
|
3,482.00 | 3,500.00 | 3,482.00 | 3,500.00 | 3,500.00 | 17 |
|
Feb 23, 2026
|
3,431.50 | 3,431.50 | 3,431.50 | 3,431.50 | 3,431.50 | - |
|
Feb 20, 2026
|
3,453.00 | 3,453.00 | 3,428.00 | 3,431.50 | 3,431.50 | 1,084 |
|
Feb 19, 2026
|
3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | - |
|
Feb 18, 2026
|
3,390.37 | 3,421.00 | 3,390.37 | 3,421.00 | 3,421.00 | 418 |
|
Feb 17, 2026
|
3,350.00 | 3,350.00 | 3,300.00 | 3,300.00 | 3,300.00 | 44 |
|
Feb 16, 2026
|
3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
|
Feb 13, 2026
|
3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 6 |
|
Feb 12, 2026
|
3,382.00 | 3,382.00 | 3,280.00 | 3,280.00 | 3,280.00 | 2,435 |
|
Feb 11, 2026
|
3,490.00 | 3,512.00 | 3,490.00 | 3,511.30 | 3,511.30 | 246 |
|
Feb 10, 2026
|
3,625.00 | 3,625.00 | 3,608.00 | 3,608.11 | 3,608.11 | 800 |
|
Feb 9, 2026
|
3,485.06 | 3,490.00 | 3,455.48 | 3,490.00 | 3,490.00 | 529 |
|
Feb 6, 2026
|
3,372.00 | 3,372.00 | 3,279.11 | 3,279.11 | 3,279.11 | 403 |
|
Feb 5, 2026
|
3,465.00 | 3,502.79 | 3,372.00 | 3,372.00 | 3,372.00 | 857 |
|
Feb 4, 2026
|
3,520.00 | 3,645.00 | 3,440.00 | 3,451.00 | 3,451.00 | 4,506 |
|
Feb 3, 2026
|
3,586.00 | 3,650.00 | 3,586.00 | 3,590.45 | 3,590.45 | 741 |
|
Jan 30, 2026
|
3,785.00 | 3,785.00 | 3,738.00 | 3,775.00 | 3,775.00 | 21 |
|
Jan 29, 2026
|
4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 11 |
|
Jan 28, 2026
|
4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 6 |
|
Jan 27, 2026
|
4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | - |
|
Jan 26, 2026
|
4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 14 |
|
Jan 23, 2026
|
4,254.00 | 4,254.00 | 4,247.29 | 4,247.29 | 4,247.29 | 1,445 |
|
Jan 22, 2026
|
4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - |
|
Jan 21, 2026
|
4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 7,065 |
|
Jan 20, 2026
|
4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 8 |
|
Jan 19, 2026
|
4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | - |
|
Jan 16, 2026
|
4,320.00 | 4,320.00 | 4,285.00 | 4,285.00 | 4,285.00 | 16 |
|
Jan 15, 2026
|
4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 4,318.00 | 26 |
|
Jan 14, 2026
|
4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 19 |
|
Jan 13, 2026
|
4,450.00 | 4,450.00 | 4,413.00 | 4,413.00 | 4,413.00 | 24 |
|
Jan 12, 2026
|
4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,317 |
|
Jan 9, 2026
|
4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 27 |
|
Jan 8, 2026
|
4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 24 |
|
Jan 7, 2026
|
4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | - |
|
Jan 6, 2026
|
4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | - |
|
Jan 5, 2026
|
4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | - |
|
Jan 2, 2026
|
4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 25 |
|
Dec 31, 2025
|
4,645.85 | 4,645.85 | 4,645.85 | 4,645.85 | 4,645.85 | - |
|
Dec 30, 2025
|
4,645.85 | 4,645.85 | 4,645.85 | 4,645.85 | 4,645.85 | 124 |
|
Dec 29, 2025
|
4,575.00 | 4,608.46 | 4,575.00 | 4,608.46 | 4,608.46 | 359 |
|
Dec 26, 2025
|
4,574.94 | 4,574.94 | 4,574.94 | 4,574.94 | 4,574.94 | 1,912 |
|
Dec 24, 2025
|
4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - |
|
Dec 23, 2025
|
4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - |
|
Dec 22, 2025
|
4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - |
|
Dec 19, 2025
|
4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - |
|
Dec 18, 2025
|
4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - |
|
Dec 17, 2025
|
4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 13 |
|
Dec 16, 2025
|
4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 41 |
|
Dec 15, 2025
|
4,417.00 | 4,450.00 | 4,417.00 | 4,450.00 | 4,450.00 | 30 |
|
Dec 11, 2025
|
4,417.32 | 4,417.32 | 4,417.32 | 4,417.32 | 4,417.32 | 140 |
|
Dec 10, 2025
|
4,497.43 | 4,497.43 | 4,497.43 | 4,497.43 | 4,497.43 | - |
|
Dec 9, 2025
|
4,497.43 | 4,497.43 | 4,497.43 | 4,497.43 | 4,497.43 | - |
|
Dec 8, 2025
|
4,497.43 | 4,497.43 | 4,497.43 | 4,497.43 | 4,497.43 | - |
|
Dec 5, 2025
|
4,515.00 | 4,515.00 | 4,497.43 | 4,497.43 | 4,497.43 | 643 |
|
Dec 4, 2025
|
4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 22 |
|
Dec 3, 2025
|
4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
|
Dec 2, 2025
|
4,566.36 | 4,566.36 | 4,550.00 | 4,550.00 | 4,550.00 | 78 |
|
Dec 1, 2025
|
4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - |
|
Nov 28, 2025
|
4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - |
|
Nov 27, 2025
|
4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - |
|
Nov 26, 2025
|
4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - |
|
Nov 25, 2025
|
4,428.00 | 4,428.00 | 4,420.00 | 4,420.00 | 4,420.00 | 44 |
|
Nov 24, 2025
|
4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | 12,569 |
|
Nov 21, 2025
|
4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - |
|
Nov 20, 2025
|
4,380.00 | 4,450.00 | 4,380.00 | 4,450.00 | 4,450.00 | 1,137 |
|
Nov 19, 2025
|
4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | - |
|
Nov 18, 2025
|
4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | - |
|
Nov 14, 2025
|
4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | - |
|
Nov 13, 2025
|
4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 4,399.00 | 59 |
|
Nov 12, 2025
|
4,373.97 | 4,414.32 | 4,373.97 | 4,414.32 | 4,414.32 | 9,524 |
|
Nov 11, 2025
|
4,450.00 | 4,450.00 | 4,398.00 | 4,410.00 | 4,410.00 | 35 |
|
Nov 10, 2025
|
4,350.00 | 4,380.00 | 4,300.00 | 4,320.00 | 4,320.00 | 229 |
|
Nov 7, 2025
|
4,410.00 | 4,422.50 | 4,241.00 | 4,289.72 | 4,289.72 | 2,200 |
|
Nov 6, 2025
|
4,705.32 | 4,705.32 | 4,705.32 | 4,705.32 | 4,705.32 | 544 |
|
Nov 5, 2025
|
4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 6 |
|
Nov 4, 2025
|
4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 13 |
|
Nov 3, 2025
|
4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 8 |
|
Oct 31, 2025
|
4,690.91 | 4,690.91 | 4,690.91 | 4,690.91 | 4,690.91 | - |
|
Oct 30, 2025
|
4,682.21 | 4,690.91 | 4,681.42 | 4,690.91 | 4,690.91 | 1,525 |
