Q.MXQ.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $175.80 | $175.80 | $172.45 | $173.91 | 953,582 |
| 1/13/2026 | $178.86 | $179.47 | $174.69 | $175.38 | 1.02M |
| 1/12/2026 | $179.41 | $181.08 | $176.09 | $179.77 | 594,686 |
| 1/9/2026 | $176.03 | $179.81 | $175.60 | $179.12 | 761,295 |
| 1/8/2026 | $175.93 | $178.99 | $174.15 | $174.63 | 627,514 |
| 1/7/2026 | $176.43 | $182.70 | $174.46 | $175.19 | 874,404 |
| 1/6/2026 | $189.42 | $189.42 | $176.12 | $177.48 | 952,315 |
| 1/5/2026 | $187.51 | $192.74 | $186.11 | $188.11 | 653,099 |
| 1/2/2026 | $186.99 | $189.80 | $185.30 | $187.83 | 384,146 |
| 12/31/2025 | $186.49 | $189.98 | $183.37 | $186.65 | 879,662 |
| 12/30/2025 | $191.11 | $191.60 | $186.38 | $187.09 | 444,747 |
| 12/29/2025 | $188.68 | $191.09 | $187.36 | $190.78 | 538,998 |
| 12/26/2025 | $189.60 | $190.43 | $186.71 | $187.84 | 212,862 |
| 12/24/2025 | $191.23 | $192.88 | $189.01 | $189.46 | 83,219 |
| 12/23/2025 | $184.04 | $190.91 | $183.19 | $190.27 | 505,734 |
| 12/22/2025 | $178.46 | $184.65 | $178.46 | $184.07 | 323,821 |
| 12/19/2025 | $176.10 | $181.99 | $176.10 | $180.91 | 1.91M |
| 12/18/2025 | $178.46 | $178.48 | $175.44 | $176.99 | 539,303 |
| 12/17/2025 | $176.96 | $178.93 | $175.14 | $178.00 | 628,769 |
| 12/16/2025 | $174.14 | $178.04 | $173.59 | $177.16 | 635,920 |
| 12/15/2025 | $179.83 | $179.84 | $173.17 | $174.15 | 1.47M |
| 12/11/2025 | $179.61 | $179.80 | $173.21 | $177.60 | 966,731 |
| 12/10/2025 | $179.55 | $181.44 | $177.95 | $178.42 | 709,364 |
| 12/9/2025 | $179.66 | $181.01 | $177.65 | $180.15 | 811,534 |
| 12/8/2025 | $176.99 | $180.45 | $176.01 | $178.81 | 778,022 |
| 12/5/2025 | $179.10 | $180.59 | $174.60 | $176.08 | 756,878 |
| 12/4/2025 | $174.97 | $179.43 | $172.58 | $178.54 | 748,932 |
| 12/3/2025 | $176.84 | $178.09 | $173.00 | $173.45 | 874,431 |
| 12/2/2025 | $180.81 | $183.34 | $175.45 | $175.97 | 809,023 |
| 12/1/2025 | $183.00 | $183.91 | $179.64 | $180.94 | 675,131 |
| 11/28/2025 | $179.55 | $183.79 | $179.55 | $182.98 | 517,225 |
| 11/27/2025 | $181.94 | $183.15 | $179.75 | $180.63 | 460,302 |
| 11/26/2025 | $186.61 | $186.89 | $179.16 | $180.66 | 956,849 |
| 11/25/2025 | $179.28 | $191.45 | $179.28 | $186.89 | 1.07M |
| 11/24/2025 | $174.48 | $182.52 | $168.50 | $179.97 | 23.83M |
| 11/21/2025 | $173.57 | $175.68 | $166.10 | $174.34 | 1.66M |
| 11/20/2025 | $174.44 | $176.01 | $169.29 | $173.11 | 1.51M |
| 11/19/2025 | $178.45 | $178.47 | $171.20 | $172.32 | 1.02M |
| 11/18/2025 | $170.07 | $179.35 | $168.30 | $177.04 | 1.33M |
| 11/14/2025 | $171.44 | $175.24 | $170.51 | $174.02 | 892,177 |
| 11/13/2025 | $178.16 | $180.64 | $169.01 | $171.32 | 725,824 |
| 11/12/2025 | $178.00 | $180.49 | $178.00 | $179.01 | 898,804 |
| 11/11/2025 | $179.01 | $180.00 | $177.17 | $179.05 | 906,944 |
| 11/10/2025 | $180.48 | $180.48 | $178.35 | $179.95 | 1.15M |
| 11/7/2025 | $176.20 | $180.47 | $175.71 | $179.90 | 748,737 |
| 11/6/2025 | $182.80 | $182.80 | $177.00 | $178.52 | 3.57M |
| 11/5/2025 | $175.29 | $182.92 | $173.57 | $181.90 | 656,110 |
| 11/4/2025 | $172.02 | $175.51 | $171.71 | $175.22 | 675,114 |
| 11/3/2025 | $169.99 | $174.00 | $167.29 | $173.42 | 939,365 |
| 10/31/2025 | $176.84 | $176.96 | $167.82 | $168.47 | 1.21M |
| 10/30/2025 | $174.52 | $177.93 | $174.47 | $176.75 | 1.65M |
| 10/29/2025 | $174.45 | $177.24 | $168.86 | $173.84 | 943,309 |
| 10/28/2025 | $170.09 | $179.33 | $170.09 | $173.41 | 1.38M |
| 10/27/2025 | $165.17 | $170.68 | $165.17 | $170.25 | 761,737 |
| 10/24/2025 | $164.94 | $169.81 | $163.30 | $166.00 | 711,082 |
| 10/23/2025 | $163.79 | $165.75 | $162.55 | $164.91 | 927,863 |
| 10/22/2025 | $159.01 | $171.08 | $159.01 | $164.45 | 928,666 |
| 10/21/2025 | $158.95 | $159.18 | $156.01 | $157.04 | 1.16M |
| 10/20/2025 | $160.01 | $162.61 | $155.74 | $157.30 | 1.53M |
| 10/17/2025 | $169.89 | $169.90 | $161.01 | $162.22 | 441,654 |