Mexico - Delayed Quote MXN
Microsoft Corporation (MSFT.MX)
As of 10:57 AM CST. Market Open.
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 31, 2024 | 8,390.00 | 8,390.00 | 8,155.00 | 8,217.62 | 8,217.62 | 9,644 |
| Oct 30, 2024 | 8,788.00 | 8,829.69 | 8,706.01 | 8,772.42 | 8,772.42 | 8,808 |
| Oct 29, 2024 | 8,580.80 | 8,700.00 | 8,570.01 | 8,679.65 | 8,679.65 | 3,729 |
| Oct 28, 2024 | 8,560.00 | 8,604.00 | 8,537.95 | 8,544.74 | 8,544.74 | 3,220 |
| Oct 25, 2024 | 8,550.00 | 8,606.88 | 8,530.00 | 8,550.00 | 8,550.00 | 10,930 |
| Oct 24, 2024 | 8,420.00 | 8,435.01 | 8,400.00 | 8,407.40 | 8,407.40 | 1,867 |
| Oct 23, 2024 | 8,551.19 | 8,599.95 | 8,400.02 | 8,406.24 | 8,406.24 | 908 |
| Oct 22, 2024 | 8,379.99 | 8,569.99 | 8,378.99 | 8,551.19 | 8,551.19 | 4,205 |
| Oct 21, 2024 | 8,389.99 | 8,389.99 | 8,278.00 | 8,350.88 | 8,350.88 | 3,618 |
| Oct 18, 2024 | 8,279.99 | 8,328.99 | 8,220.00 | 8,319.99 | 8,319.99 | 1,940 |
| Oct 17, 2024 | 8,353.00 | 8,419.54 | 8,258.00 | 8,280.99 | 8,280.99 | 14,682 |
| Oct 16, 2024 | 8,261.00 | 8,299.99 | 8,189.30 | 8,281.67 | 8,281.67 | 5,780 |
| Oct 15, 2024 | 8,240.00 | 8,280.99 | 8,147.59 | 8,230.38 | 8,230.38 | 3,704 |
| Oct 14, 2024 | 8,077.00 | 8,199.00 | 8,077.00 | 8,133.01 | 8,133.01 | 2,043 |
| Oct 11, 2024 | 8,080.04 | 8,089.99 | 8,000.00 | 8,029.32 | 8,029.32 | 7,834 |
| Oct 10, 2024 | 8,130.00 | 8,158.98 | 8,075.00 | 8,111.33 | 8,111.33 | 3,803 |
| Oct 9, 2024 | 8,159.99 | 8,159.99 | 8,080.00 | 8,132.06 | 8,132.06 | 9,995 |
| Oct 8, 2024 | 7,956.74 | 8,048.47 | 7,956.74 | 8,027.19 | 8,027.19 | 2,166 |
| Oct 7, 2024 | 8,070.79 | 8,076.18 | 7,900.00 | 7,915.20 | 7,915.20 | 9,400 |
| Oct 4, 2024 | 8,050.00 | 8,079.99 | 7,987.00 | 8,030.64 | 8,030.64 | 3,375 |
| Oct 3, 2024 | 8,160.00 | 8,160.00 | 8,000.02 | 8,045.00 | 8,045.00 | 2,163 |
| Oct 2, 2024 | 8,270.00 | 8,270.00 | 8,100.00 | 8,129.74 | 8,129.74 | 6,409 |
| Sep 30, 2024 | 8,360.00 | 8,450.00 | 8,360.00 | 8,450.00 | 8,450.00 | 2,298 |
| Sep 27, 2024 | 8,455.00 | 8,485.95 | 8,401.52 | 8,429.70 | 8,429.70 | 1,020 |
| Sep 26, 2024 | 8,485.00 | 8,499.99 | 8,411.00 | 8,452.37 | 8,452.37 | 6,841 |
| Sep 25, 2024 | 8,337.89 | 8,499.98 | 8,337.89 | 8,479.74 | 8,479.74 | 2,100 |
| Sep 24, 2024 | 8,368.00 | 8,368.01 | 8,201.03 | 8,302.73 | 8,302.73 | 1,653 |
| Sep 23, 2024 | 8,405.00 | 8,456.00 | 8,399.96 | 8,427.63 | 8,427.63 | 3,600 |
| Sep 20, 2024 | 8,442.00 | 8,509.99 | 8,419.99 | 8,489.77 | 8,489.77 | 2,077 |
| Sep 19, 2024 | 8,500.00 | 8,531.95 | 8,357.66 | 8,450.96 | 8,450.96 | 2,777 |
| Sep 18, 2024 | 8,335.00 | 8,376.00 | 8,283.00 | 8,331.59 | 8,331.59 | 1,288 |
| Sep 17, 2024 | 8,450.00 | 8,559.98 | 8,298.19 | 8,320.39 | 8,320.39 | 3,473 |
| Sep 13, 2024 | 8,276.00 | 8,319.99 | 8,249.00 | 8,294.89 | 8,294.89 | 510 |
| Sep 12, 2024 | 8,374.99 | 8,374.99 | 8,160.10 | 8,302.31 | 8,302.31 | 10,054 |
| Sep 11, 2024 | 8,315.00 | 8,378.01 | 8,170.00 | 8,347.96 | 8,347.96 | 2,164 |
| Sep 10, 2024 | 8,180.00 | 8,356.73 | 8,180.00 | 8,289.83 | 8,289.83 | 3,326 |
| Sep 9, 2024 | 8,033.17 | 8,097.28 | 7,996.00 | 8,044.17 | 8,044.17 | 2,705 |
| Sep 6, 2024 | 8,123.59 | 8,149.99 | 8,011.02 | 8,058.04 | 8,058.04 | 2,043 |
| Sep 5, 2024 | 8,195.00 | 8,239.00 | 8,100.01 | 8,112.23 | 8,112.23 | 80,187 |
| Sep 4, 2024 | 8,119.99 | 8,171.92 | 8,000.04 | 8,162.08 | 8,162.08 | 9,672 |
| Sep 3, 2024 | 8,200.00 | 8,360.00 | 8,100.01 | 8,117.70 | 8,117.70 | 5,107 |
| Sep 2, 2024 | 8,261.99 | 8,261.99 | 8,217.99 | 8,217.99 | 8,217.99 | 53 |
| Aug 30, 2024 | 8,190.00 | 8,229.00 | 8,100.00 | 8,171.19 | 8,171.19 | 3,145 |
| Aug 29, 2024 | 8,180.00 | 8,379.70 | 8,150.37 | 8,196.81 | 8,196.81 | 10,450 |
| Aug 28, 2024 | 8,031.56 | 8,119.80 | 7,961.00 | 8,067.69 | 8,067.69 | 9,430 |
| Aug 27, 2024 | 8,075.00 | 8,170.00 | 8,075.00 | 8,154.45 | 8,154.45 | 3,884 |
| Aug 26, 2024 | 7,965.02 | 8,099.87 | 7,949.00 | 7,976.13 | 7,976.13 | 1,405 |
| Aug 23, 2024 | 8,047.00 | 8,075.99 | 7,850.02 | 7,932.99 | 7,932.99 | 3,835 |
| Aug 22, 2024 | 8,205.00 | 8,314.98 | 8,071.69 | 8,074.74 | 8,074.74 | 5,977 |
| Aug 21, 2024 | 8,122.31 | 8,212.00 | 8,100.02 | 8,173.46 | 8,173.46 | 3,744 |
| Aug 20, 2024 | 7,934.00 | 8,099.98 | 7,931.00 | 8,070.00 | 8,070.00 | 1,471 |
| Aug 19, 2024 | 7,870.00 | 7,870.00 | 7,820.00 | 7,864.39 | 7,864.39 | 934 |
| Aug 16, 2024 | 7,784.10 | 7,839.98 | 7,784.10 | 7,801.48 | 7,801.48 | 4,689 |
| Aug 15, 2024 | 0.75 Dividend | |||||
| Aug 15, 2024 | 7,839.00 | 7,849.99 | 7,800.00 | 7,843.35 | 7,843.35 | 2,121 |
| Aug 14, 2024 | 7,850.00 | 7,909.99 | 7,790.00 | 7,844.16 | 7,843.41 | 1,557 |
| Aug 13, 2024 | 7,849.99 | 7,909.99 | 7,800.00 | 7,856.01 | 7,855.26 | 6,482 |
| Aug 12, 2024 | 7,663.00 | 7,779.99 | 7,663.00 | 7,746.77 | 7,746.03 | 2,465 |
| Aug 9, 2024 | 7,650.00 | 7,687.34 | 7,605.00 | 7,664.92 | 7,664.19 | 2,555 |
| Aug 8, 2024 | 7,710.00 | 7,850.00 | 7,614.00 | 7,656.23 | 7,655.50 | 1,732 |
| Aug 7, 2024 | 7,824.00 | 7,870.00 | 7,686.99 | 7,690.01 | 7,689.27 | 6,711 |
| Aug 6, 2024 | 7,680.00 | 7,854.23 | 7,680.00 | 7,823.99 | 7,823.24 | 4,097 |
| Aug 5, 2024 | 7,600.03 | 7,818.87 | 7,550.01 | 7,656.80 | 7,656.07 | 19,616 |
| Aug 2, 2024 | 7,840.00 | 7,840.00 | 7,690.03 | 7,805.39 | 7,804.64 | 3,502 |
| Aug 1, 2024 | 7,770.00 | 7,880.56 | 7,750.00 | 7,800.24 | 7,799.49 | 7,763 |
| Jul 31, 2024 | 7,826.00 | 7,840.00 | 7,650.10 | 7,785.17 | 7,784.43 | 15,453 |
| Jul 30, 2024 | 8,011.94 | 8,051.96 | 7,848.96 | 7,943.84 | 7,943.08 | 9,602 |
| Jul 29, 2024 | 7,965.30 | 8,049.96 | 7,920.99 | 7,992.46 | 7,991.70 | 1,184 |
| Jul 26, 2024 | 7,764.84 | 7,908.00 | 7,764.84 | 7,825.34 | 7,824.59 | 2,618 |
| Jul 25, 2024 | 7,740.00 | 7,825.00 | 7,720.00 | 7,764.84 | 7,764.10 | 2,293 |
| Jul 24, 2024 | 8,043.10 | 8,070.05 | 7,855.01 | 7,878.90 | 7,878.15 | 5,781 |
| Jul 23, 2024 | 8,100.06 | 8,100.06 | 8,000.00 | 8,075.23 | 8,074.46 | 5,916 |
| Jul 22, 2024 | 7,926.00 | 7,980.00 | 7,885.00 | 7,935.06 | 7,934.30 | 1,449 |
| Jul 19, 2024 | 7,800.00 | 7,954.98 | 7,714.01 | 7,912.80 | 7,912.04 | 3,768 |
| Jul 18, 2024 | 7,834.00 | 7,959.99 | 7,700.01 | 7,878.00 | 7,877.25 | 1,514 |
| Jul 17, 2024 | 7,890.00 | 7,890.00 | 7,790.00 | 7,859.70 | 7,858.95 | 5,267 |
| Jul 16, 2024 | 8,003.90 | 8,003.90 | 7,888.00 | 7,938.39 | 7,937.63 | 5,643 |
| Jul 15, 2024 | 8,134.00 | 8,134.00 | 8,026.00 | 8,034.77 | 8,034.00 | 10,991 |
| Jul 12, 2024 | 8,069.99 | 8,072.16 | 7,961.01 | 7,984.25 | 7,983.49 | 5,647 |
| Jul 11, 2024 | 8,200.00 | 8,200.00 | 8,047.75 | 8,100.06 | 8,099.29 | 5,011 |
| Jul 10, 2024 | 8,220.54 | 8,296.61 | 8,188.00 | 8,273.87 | 8,273.08 | 1,728 |
| Jul 9, 2024 | 8,361.50 | 8,361.50 | 8,216.00 | 8,220.54 | 8,219.75 | 420 |
| Jul 8, 2024 | 8,450.00 | 8,454.37 | 8,359.35 | 8,371.32 | 8,370.52 | 449 |
| Jul 5, 2024 | 8,400.05 | 8,495.97 | 8,400.00 | 8,454.38 | 8,453.57 | 3,979 |
| Jul 4, 2024 | 8,380.00 | 8,380.00 | 8,378.15 | 8,378.15 | 8,377.35 | 46 |
| Jul 3, 2024 | 8,399.99 | 8,399.99 | 8,315.01 | 8,320.20 | 8,319.40 | 722 |
| Jul 2, 2024 | 8,340.00 | 8,390.00 | 8,295.00 | 8,374.44 | 8,373.64 | 1,922 |
| Jul 1, 2024 | 8,275.00 | 8,400.00 | 8,275.00 | 8,373.67 | 8,372.87 | 2,713 |
| Jun 28, 2024 | 8,272.50 | 8,350.00 | 8,180.00 | 8,275.88 | 8,275.09 | 2,125 |
| Jun 27, 2024 | 8,239.03 | 8,381.70 | 8,239.03 | 8,327.51 | 8,326.71 | 17,427 |
| Jun 26, 2024 | 8,202.00 | 8,339.99 | 8,202.00 | 8,278.79 | 8,278.00 | 1,872 |
| Jun 25, 2024 | 8,055.00 | 8,179.00 | 8,055.00 | 8,164.41 | 8,163.63 | 3,865 |
| Jun 24, 2024 | 8,142.00 | 8,142.00 | 8,011.02 | 8,052.26 | 8,051.49 | 2,001 |
| Jun 21, 2024 | 8,168.17 | 8,219.99 | 8,130.00 | 8,157.27 | 8,156.49 | 9,707 |
| Jun 20, 2024 | 8,250.00 | 8,250.00 | 8,120.02 | 8,168.17 | 8,167.39 | 1,395 |
| Jun 19, 2024 | 8,200.00 | 8,200.00 | 8,177.17 | 8,177.17 | 8,176.39 | 61 |
| Jun 18, 2024 | 8,310.01 | 8,310.01 | 8,175.00 | 8,222.29 | 8,221.50 | 5,989 |
| Jun 17, 2024 | 8,199.98 | 8,374.98 | 8,199.98 | 8,310.01 | 8,309.21 | 3,156 |
| Jun 14, 2024 | 8,163.03 | 8,200.00 | 8,112.01 | 8,156.28 | 8,155.50 | 16,594 |
| Jun 13, 2024 | 8,197.00 | 8,328.59 | 8,120.00 | 8,160.85 | 8,160.07 | 3,645 |
| Jun 12, 2024 | 8,000.00 | 8,334.00 | 8,000.00 | 8,293.34 | 8,292.55 | 4,229 |
| Jun 11, 2024 | 7,849.98 | 8,004.50 | 7,813.11 | 7,996.81 | 7,996.05 | 6,138 |
| Jun 10, 2024 | 7,847.40 | 7,910.00 | 7,782.90 | 7,806.12 | 7,805.37 | 4,722 |
| Jun 7, 2024 | 7,600.00 | 7,820.00 | 7,600.00 | 7,808.35 | 7,807.60 | 2,970 |
| Jun 6, 2024 | 7,450.00 | 7,575.00 | 7,350.02 | 7,575.00 | 7,574.28 | 2,242 |
| Jun 5, 2024 | 7,370.00 | 7,449.00 | 7,330.01 | 7,436.71 | 7,436.00 | 7,006 |
| Jun 4, 2024 | 7,289.99 | 7,425.00 | 7,275.00 | 7,421.67 | 7,420.96 | 4,418 |
| Jun 3, 2024 | 7,264.00 | 7,319.12 | 7,119.03 | 7,303.15 | 7,302.45 | 7,212 |
| May 31, 2024 | 7,054.77 | 7,054.77 | 6,880.09 | 6,913.26 | 6,912.60 | 1,274 |
| May 30, 2024 | 7,163.00 | 7,179.99 | 7,040.00 | 7,054.77 | 7,054.10 | 5,103 |
| May 29, 2024 | 7,226.82 | 7,295.71 | 7,226.82 | 7,262.51 | 7,261.82 | 3,243 |
| May 28, 2024 | 7,125.00 | 7,215.00 | 7,125.00 | 7,209.67 | 7,208.98 | 1,021 |
| May 27, 2024 | 7,180.00 | 7,185.00 | 7,180.00 | 7,185.00 | 7,184.31 | 43 |
| May 24, 2024 | 7,148.00 | 7,212.95 | 7,134.42 | 7,177.22 | 7,176.53 | 1,283 |
| May 23, 2024 | 7,200.00 | 7,215.00 | 7,127.56 | 7,134.42 | 7,133.74 | 8,345 |
| May 22, 2024 | 7,160.00 | 7,197.79 | 7,128.15 | 7,166.11 | 7,165.42 | 817 |
| May 21, 2024 | 7,031.00 | 7,185.48 | 7,031.00 | 7,116.01 | 7,115.33 | 1,259 |
| May 20, 2024 | 7,000.01 | 7,050.00 | 7,000.01 | 7,030.98 | 7,030.31 | 614 |
| May 17, 2024 | 6,991.25 | 6,991.25 | 6,940.10 | 6,974.49 | 6,973.82 | 1,129 |
| May 16, 2024 | 7,100.00 | 7,124.99 | 7,019.00 | 7,019.00 | 7,018.33 | 2,986 |
| May 15, 2024 | 0.75 Dividend | |||||
| May 15, 2024 | 7,045.00 | 7,070.00 | 7,002.41 | 7,051.77 | 7,051.10 | 3,338 |
| May 14, 2024 | 6,950.00 | 7,026.71 | 6,938.88 | 7,022.68 | 7,021.26 | 6,306 |
| May 13, 2024 | 6,940.00 | 6,996.99 | 6,930.00 | 6,945.73 | 6,944.32 | 4,044 |
| May 10, 2024 | 6,912.00 | 6,974.99 | 6,905.00 | 6,960.00 | 6,958.59 | 425 |
| May 9, 2024 | 6,929.00 | 6,969.99 | 6,920.00 | 6,926.00 | 6,924.60 | 6,724 |
| May 8, 2024 | 6,929.00 | 6,981.85 | 6,910.01 | 6,915.93 | 6,914.53 | 404 |
| May 7, 2024 | 6,964.00 | 6,979.00 | 6,926.32 | 6,930.00 | 6,928.60 | 890 |
| May 6, 2024 | 6,895.70 | 6,982.79 | 6,865.01 | 6,967.62 | 6,966.21 | 7,026 |
| May 3, 2024 | 6,920.00 | 6,920.00 | 6,781.60 | 6,898.34 | 6,896.94 | 17,558 |
| May 2, 2024 | 6,701.50 | 6,788.05 | 6,700.01 | 6,760.66 | 6,759.29 | 3,201 |
| Apr 30, 2024 | 6,833.75 | 6,833.75 | 6,677.01 | 6,712.10 | 6,710.74 | 2,179 |
| Apr 29, 2024 | 6,920.00 | 6,920.00 | 6,815.80 | 6,833.75 | 6,832.37 | 3,437 |
| Apr 26, 2024 | 7,082.00 | 7,082.00 | 6,980.01 | 7,013.94 | 7,012.52 | 4,245 |
| Apr 25, 2024 | 6,950.00 | 6,950.00 | 6,742.00 | 6,876.36 | 6,874.97 | 10,196 |
| Apr 24, 2024 | 7,000.00 | 7,000.00 | 6,950.01 | 6,985.54 | 6,984.13 | 2,186 |
| Apr 23, 2024 | 6,845.02 | 6,949.95 | 6,845.02 | 6,949.95 | 6,948.54 | 1,135 |
| Apr 22, 2024 | 6,926.40 | 6,926.40 | 6,791.00 | 6,865.75 | 6,864.36 | 4,614 |
| Apr 19, 2024 | 6,914.01 | 6,920.01 | 6,810.03 | 6,842.88 | 6,841.49 | 2,590 |
| Apr 18, 2024 | 6,958.00 | 7,050.00 | 6,900.01 | 6,900.01 | 6,898.61 | 3,277 |
| Apr 17, 2024 | 7,056.05 | 7,079.99 | 6,971.02 | 7,002.60 | 7,001.18 | 971 |
| Apr 16, 2024 | 7,018.00 | 7,099.99 | 6,982.91 | 7,084.44 | 7,083.01 | 2,002 |
| Apr 15, 2024 | 7,005.51 | 7,052.50 | 6,900.02 | 6,910.60 | 6,909.20 | 216 |
| Apr 12, 2024 | 7,040.02 | 7,069.99 | 7,005.50 | 7,028.99 | 7,027.57 | 658 |
| Apr 11, 2024 | 7,010.00 | 7,061.00 | 6,987.30 | 7,038.50 | 7,037.08 | 1,028 |
| Apr 10, 2024 | 6,940.50 | 6,953.00 | 6,919.00 | 6,952.96 | 6,951.55 | 501 |
| Apr 9, 2024 | 6,969.00 | 6,989.77 | 6,920.00 | 6,972.00 | 6,970.59 | 2,617 |
| Apr 8, 2024 | 7,014.99 | 7,014.99 | 6,900.02 | 6,938.78 | 6,937.38 | 764 |
| Apr 5, 2024 | 6,948.00 | 7,017.18 | 6,948.00 | 6,999.00 | 6,997.58 | 1,972 |
| Apr 4, 2024 | 6,927.73 | 7,070.00 | 6,927.73 | 6,958.30 | 6,956.89 | 1,845 |
| Apr 3, 2024 | 6,965.00 | 7,007.23 | 6,960.00 | 6,962.55 | 6,961.14 | 1,280 |
| Apr 2, 2024 | 7,000.00 | 7,000.00 | 6,900.02 | 6,989.66 | 6,988.25 | 1,727 |
| Apr 1, 2024 | 6,997.20 | 7,074.99 | 6,997.20 | 7,063.22 | 7,061.79 | 411 |
| Mar 27, 2024 | 6,999.99 | 6,999.99 | 6,940.01 | 6,989.99 | 6,988.58 | 646 |
| Mar 26, 2024 | 7,080.00 | 7,080.00 | 7,030.00 | 7,049.91 | 7,048.48 | 3,643 |
| Mar 25, 2024 | 7,124.81 | 7,124.81 | 7,062.01 | 7,068.24 | 7,066.81 | 2,613 |
| Mar 22, 2024 | 7,124.90 | 7,199.99 | 7,124.80 | 7,199.99 | 7,198.53 | 888 |
| Mar 21, 2024 | 7,189.00 | 7,229.84 | 7,165.00 | 7,199.99 | 7,198.53 | 2,756 |
| Mar 20, 2024 | 7,080.01 | 7,105.03 | 7,006.53 | 7,102.33 | 7,100.89 | 2,459 |
| Mar 19, 2024 | 6,958.37 | 7,113.00 | 6,958.37 | 7,067.00 | 7,065.57 | 1,907 |
| Mar 15, 2024 | 7,021.00 | 7,021.00 | 6,910.00 | 6,958.76 | 6,957.35 | 5,307 |
| Mar 14, 2024 | 6,950.00 | 7,149.99 | 6,950.00 | 7,085.94 | 7,084.51 | 4,134 |
| Mar 13, 2024 | 7,000.00 | 7,000.00 | 6,921.99 | 6,925.35 | 6,923.95 | 1,796 |
| Mar 12, 2024 | 6,815.00 | 6,999.96 | 6,815.00 | 6,979.99 | 6,978.58 | 2,859 |
| Mar 11, 2024 | 6,771.00 | 6,822.21 | 6,750.02 | 6,801.31 | 6,799.93 | 840 |
| Mar 8, 2024 | 6,903.00 | 6,903.00 | 6,828.00 | 6,835.00 | 6,833.62 | 3,697 |
| Mar 7, 2024 | 6,825.00 | 6,949.99 | 6,783.01 | 6,903.87 | 6,902.47 | 2,706 |
| Mar 6, 2024 | 6,849.20 | 6,849.98 | 6,734.99 | 6,793.91 | 6,792.54 | 3,926 |
| Mar 5, 2024 | 6,996.67 | 6,996.67 | 6,798.65 | 6,812.63 | 6,811.25 | 3,515 |
| Mar 4, 2024 | 7,089.83 | 7,099.99 | 7,015.01 | 7,028.67 | 7,027.25 | 1,249 |
| Mar 1, 2024 | 7,033.00 | 7,077.04 | 7,010.00 | 7,067.01 | 7,065.58 | 607 |
| Feb 29, 2024 | 6,955.00 | 7,015.00 | 6,936.00 | 7,014.86 | 7,013.44 | 1,602 |
| Feb 28, 2024 | 6,944.00 | 6,975.00 | 6,930.06 | 6,955.42 | 6,954.01 | 2,440 |
| Feb 27, 2024 | 6,930.99 | 6,998.99 | 6,900.00 | 6,956.34 | 6,954.93 | 2,728 |
| Feb 26, 2024 | 7,011.16 | 7,027.00 | 6,964.30 | 6,964.45 | 6,963.04 | 539 |
| Feb 23, 2024 | 7,100.00 | 7,128.42 | 6,980.01 | 7,011.09 | 7,009.67 | 1,762 |
| Feb 22, 2024 | 7,014.00 | 7,058.00 | 7,000.00 | 7,040.00 | 7,038.58 | 2,945 |
| Feb 21, 2024 | 6,805.00 | 6,839.89 | 6,788.03 | 6,824.30 | 6,822.92 | 2,323 |
| Feb 20, 2024 | 6,890.00 | 6,890.00 | 6,780.21 | 6,849.73 | 6,848.34 | 9,728 |
| Feb 19, 2024 | 6,890.46 | 6,890.46 | 6,890.46 | 6,890.46 | 6,889.07 | - |
| Feb 16, 2024 | 6,913.00 | 6,944.99 | 6,880.02 | 6,890.46 | 6,889.07 | 1,234 |
| Feb 15, 2024 | 6,930.01 | 6,939.98 | 6,901.03 | 6,929.77 | 6,928.37 | 2,567 |
| Feb 14, 2024 | 0.75 Dividend | |||||
| Feb 14, 2024 | 6,961.00 | 6,975.24 | 6,917.01 | 6,975.24 | 6,973.83 | 23,691 |
| Feb 13, 2024 | 6,973.00 | 7,043.00 | 6,960.00 | 6,987.38 | 6,985.22 | 2,682 |
| Feb 12, 2024 | 7,140.00 | 7,183.97 | 7,085.01 | 7,097.90 | 7,095.70 | 4,291 |
| Feb 9, 2024 | 7,110.00 | 7,183.10 | 7,110.00 | 7,182.23 | 7,180.01 | 2,024 |
| Feb 8, 2024 | 7,071.00 | 7,100.00 | 7,063.01 | 7,098.69 | 7,096.49 | 4,424 |
| Feb 7, 2024 | 6,999.98 | 7,059.98 | 6,997.01 | 7,047.99 | 7,045.81 | 2,946 |
| Feb 6, 2024 | 7,020.10 | 7,020.10 | 6,863.75 | 6,919.99 | 6,917.85 | 2,345 |
| Feb 2, 2024 | 6,994.99 | 7,071.99 | 6,952.76 | 7,042.51 | 7,040.33 | 2,743 |
| Feb 1, 2024 | 6,946.00 | 6,988.25 | 6,891.15 | 6,895.72 | 6,893.58 | 3,535 |
| Jan 31, 2024 | 6,980.00 | 7,041.00 | 6,850.00 | 6,852.45 | 6,850.33 | 5,351 |
| Jan 30, 2024 | 7,100.00 | 7,100.00 | 6,984.10 | 7,015.27 | 7,013.10 | 8,925 |
| Jan 29, 2024 | 6,941.01 | 7,069.89 | 6,941.01 | 7,048.66 | 7,046.48 | 5,143 |
| Jan 26, 2024 | 6,944.04 | 6,984.99 | 6,901.01 | 6,927.64 | 6,925.49 | 4,969 |
| Jan 25, 2024 | 6,960.01 | 7,027.99 | 6,934.25 | 6,948.13 | 6,945.98 | 8,376 |
| Jan 24, 2024 | 6,949.99 | 6,984.49 | 6,918.00 | 6,940.13 | 6,937.98 | 1,858 |
| Jan 23, 2024 | 6,850.38 | 6,908.50 | 6,839.00 | 6,908.12 | 6,905.98 | 25,835 |
| Jan 22, 2024 | 6,800.00 | 6,850.37 | 6,755.00 | 6,824.92 | 6,822.81 | 1,165 |
| Jan 19, 2024 | 6,764.00 | 6,815.81 | 6,757.00 | 6,802.25 | 6,800.14 | 7,120 |
| Jan 18, 2024 | 6,749.00 | 6,764.75 | 6,713.39 | 6,752.00 | 6,749.91 | 4,943 |
| Jan 17, 2024 | 6,671.10 | 6,732.60 | 6,671.09 | 6,700.00 | 6,697.92 | 8,185 |
| Jan 16, 2024 | 6,700.00 | 6,749.99 | 6,660.01 | 6,695.88 | 6,693.81 | 13,434 |
| Jan 15, 2024 | 6,519.99 | 6,569.50 | 6,519.99 | 6,569.50 | 6,567.47 | 83 |
| Jan 12, 2024 | 6,502.00 | 6,549.00 | 6,480.77 | 6,525.00 | 6,522.98 | 3,509 |
| Jan 11, 2024 | 6,503.00 | 6,627.00 | 6,468.00 | 6,502.46 | 6,500.45 | 4,419 |
| Jan 10, 2024 | 6,375.00 | 6,525.00 | 6,375.00 | 6,491.73 | 6,489.72 | 6,398 |
| Jan 9, 2024 | 6,300.00 | 6,389.99 | 6,300.00 | 6,367.79 | 6,365.82 | 9,774 |
| Jan 8, 2024 | 6,183.42 | 6,294.40 | 6,183.42 | 6,291.47 | 6,289.52 | 1,697 |
| Jan 5, 2024 | 6,252.00 | 6,362.66 | 6,181.31 | 6,200.04 | 6,198.12 | 3,619 |
| Jan 4, 2024 | 6,340.00 | 6,364.99 | 6,247.39 | 6,256.90 | 6,254.96 | 2,757 |
| Jan 3, 2024 | 6,310.01 | 6,347.83 | 6,239.04 | 6,284.58 | 6,282.63 | 2,364 |
| Jan 2, 2024 | 6,390.00 | 6,399.97 | 6,265.00 | 6,314.59 | 6,312.63 | 2,413 |
| Dec 29, 2023 | 6,369.85 | 6,390.00 | 6,341.00 | 6,389.99 | 6,388.01 | 136 |
| Dec 28, 2023 | 6,350.00 | 6,387.96 | 6,323.17 | 6,383.96 | 6,381.98 | 3,193 |
| Dec 27, 2023 | 6,334.55 | 6,338.06 | 6,315.00 | 6,315.10 | 6,313.14 | 11,454 |
| Dec 26, 2023 | 6,359.00 | 6,390.00 | 6,321.02 | 6,361.27 | 6,359.30 | 5,879 |
| Dec 22, 2023 | 6,349.75 | 6,371.15 | 6,347.12 | 6,359.59 | 6,357.62 | 4,771 |
| Dec 21, 2023 | 6,350.00 | 6,366.71 | 6,301.11 | 6,364.41 | 6,362.44 | 6,521 |
| Dec 20, 2023 | 6,384.79 | 6,419.99 | 6,354.99 | 6,373.97 | 6,372.00 | 2,514 |
| Dec 19, 2023 | 6,349.95 | 6,369.72 | 6,332.95 | 6,368.48 | 6,366.51 | 6,603 |
| Dec 18, 2023 | 6,392.00 | 6,417.99 | 6,375.00 | 6,395.90 | 6,393.92 | 3,382 |
| Dec 15, 2023 | 6,285.21 | 6,399.00 | 6,285.21 | 6,386.45 | 6,384.47 | 8,653 |
| Dec 14, 2023 | 6,421.80 | 6,447.00 | 6,264.49 | 6,276.26 | 6,274.32 | 10,703 |
| Dec 13, 2023 | 6,535.00 | 6,548.98 | 6,400.00 | 6,421.80 | 6,419.81 | 3,953 |
| Dec 11, 2023 | 6,405.00 | 6,459.07 | 6,405.00 | 6,440.00 | 6,438.00 | 3,038 |
| Dec 8, 2023 | 6,441.00 | 6,494.94 | 6,415.00 | 6,482.59 | 6,480.58 | 1,109 |
| Dec 7, 2023 | 6,374.35 | 6,525.99 | 6,374.35 | 6,459.01 | 6,457.01 | 1,152 |
| Dec 6, 2023 | 6,430.00 | 6,430.00 | 6,330.27 | 6,383.30 | 6,381.32 | 1,577 |
| Dec 5, 2023 | 6,462.50 | 6,506.00 | 6,440.68 | 6,464.44 | 6,462.44 | 9,934 |
| Dec 4, 2023 | 6,350.01 | 6,499.98 | 6,310.00 | 6,440.67 | 6,438.67 | 1,508 |
| Dec 1, 2023 | 6,450.00 | 6,460.04 | 6,398.00 | 6,440.27 | 6,438.27 | 5,427 |
| Nov 30, 2023 | 6,569.00 | 6,605.00 | 6,534.00 | 6,551.54 | 6,549.51 | 2,530 |
| Nov 29, 2023 | 6,562.00 | 6,562.00 | 6,500.00 | 6,525.27 | 6,523.25 | 2,629 |
| Nov 28, 2023 | 6,536.00 | 6,559.97 | 6,525.46 | 6,544.95 | 6,542.92 | 2,214 |
| Nov 27, 2023 | 6,454.00 | 6,512.99 | 6,422.56 | 6,503.59 | 6,501.58 | 6,185 |
| Nov 24, 2023 | 6,470.00 | 6,470.00 | 6,434.81 | 6,452.00 | 6,450.00 | 549 |
| Nov 23, 2023 | 6,471.52 | 6,471.52 | 6,471.52 | 6,471.52 | 6,469.52 | 18 |
| Nov 22, 2023 | 6,419.90 | 6,524.96 | 6,419.90 | 6,444.54 | 6,442.54 | 890 |
| Nov 21, 2023 | 6,418.30 | 6,479.52 | 6,386.60 | 6,409.51 | 6,407.52 | 7,236 |
| Nov 17, 2023 | 6,439.00 | 6,489.99 | 6,360.00 | 6,387.55 | 6,385.57 | 2,549 |
| Nov 16, 2023 | 6,380.02 | 6,499.97 | 6,380.02 | 6,479.78 | 6,477.77 | 4,543 |
| Nov 15, 2023 | 0.75 Dividend | |||||
| Nov 15, 2023 | 6,446.44 | 6,450.00 | 6,376.00 | 6,402.00 | 6,400.02 | 2,711 |
| Nov 14, 2023 | 6,450.00 | 6,469.99 | 6,382.00 | 6,410.01 | 6,407.27 | 4,060 |
| Nov 13, 2023 | 6,505.79 | 6,505.79 | 6,436.04 | 6,464.13 | 6,461.37 | 4,448 |
| Nov 10, 2023 | 6,473.00 | 6,525.00 | 6,473.00 | 6,505.80 | 6,503.02 | 3,628 |
| Nov 9, 2023 | 6,350.00 | 6,450.00 | 6,328.00 | 6,429.99 | 6,427.25 | 1,267 |
| Nov 8, 2023 | 6,339.50 | 6,369.60 | 6,308.02 | 6,332.21 | 6,329.51 | 2,275 |
| Nov 7, 2023 | 6,270.00 | 6,337.00 | 6,200.02 | 6,325.32 | 6,322.62 | 3,139 |
| Nov 6, 2023 | 6,158.54 | 6,270.03 | 6,158.54 | 6,233.08 | 6,230.42 | 16,989 |
| Nov 3, 2023 | 6,050.00 | 6,176.05 | 6,050.00 | 6,161.98 | 6,159.35 | 104,705 |
| Nov 1, 2023 | 6,175.00 | 6,200.00 | 6,140.00 | 6,157.22 | 6,154.59 | 9,017 |
| Oct 31, 2023 | 6,085.95 | 6,095.97 | 6,030.04 | 6,087.73 | 6,085.13 | 3,275 |
Related Tickers
ADBE.MX Adobe Inc.
9,590.00
-2.39%
SQ.MX Block, Inc.
1,450.00
-2.68%
PANW.MX Palo Alto Networks, Inc.
7,243.26
+0.18%
CRWD.MX CrowdStrike Holdings, Inc.
5,963.00
-4.26%
ORCL.MX Oracle Corporation
3,371.00
-5.65%
FTNT.MX Fortinet, Inc.
1,600.00
0.00%
AFRM.MX Affirm Holdings, Inc.
860.00
-6.72%
TIXT TELUS International (Cda) Inc.
3.8300
+0.52%
CYBR CyberArk Software Ltd.
278.55
-1.55%
FTNT Fortinet, Inc.
78.33
-0.52%