Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 170.35 | 171.00 | 167.93 | 170.11 | 170.11 | 196,800 |
25 jul 2024 | 171.45 | 171.45 | 169.20 | 169.20 | 169.20 | 221,000 |
24 jul 2024 | 170.83 | 172.45 | 169.61 | 172.00 | 172.00 | 215,000 |
23 jul 2024 | 174.00 | 174.00 | 171.57 | 172.03 | 172.03 | 156,800 |
22 jul 2024 | 170.54 | 174.15 | 169.05 | 173.77 | 173.77 | 190,100 |
19 jul 2024 | 171.88 | 173.47 | 170.94 | 172.20 | 172.20 | 248,700 |
18 jul 2024 | 171.85 | 173.20 | 170.47 | 171.67 | 171.67 | 263,100 |
17 jul 2024 | 170.43 | 171.95 | 169.33 | 171.38 | 171.38 | 169,100 |
16 jul 2024 | 168.47 | 171.22 | 168.47 | 171.07 | 171.07 | 203,200 |
15 jul 2024 | 171.43 | 172.35 | 168.00 | 168.80 | 168.80 | 147,400 |
12 jul 2024 | 169.76 | 171.05 | 169.03 | 171.05 | 171.05 | 205,100 |
11 jul 2024 | 170.05 | 170.20 | 166.83 | 168.94 | 168.94 | 250,700 |
10 jul 2024 | 168.39 | 170.55 | 167.89 | 169.36 | 169.36 | 277,600 |
09 jul 2024 | 161.79 | 168.82 | 161.79 | 168.66 | 168.66 | 305,500 |
08 jul 2024 | 163.12 | 164.46 | 160.19 | 162.00 | 162.00 | 181,200 |
05 jul 2024 | 162.57 | 163.57 | 161.00 | 163.21 | 163.21 | 176,100 |
03 jul 2024 | 160.59 | 163.97 | 160.17 | 162.03 | 162.03 | 155,600 |
02 jul 2024 | 157.97 | 160.28 | 156.50 | 159.91 | 159.91 | 193,800 |
01 jul 2024 | 162.22 | 162.22 | 156.52 | 158.09 | 158.09 | 401,100 |
28 jun 2024 | 160.36 | 161.89 | 157.42 | 161.33 | 161.33 | 220,500 |
27 jun 2024 | 163.79 | 163.79 | 157.25 | 159.08 | 159.08 | 429,500 |
26 jun 2024 | 162.69 | 164.30 | 160.03 | 163.57 | 163.57 | 342,000 |
25 jun 2024 | 162.10 | 163.17 | 159.84 | 163.00 | 163.00 | 314,500 |
24 jun 2024 | 159.35 | 162.17 | 159.00 | 161.99 | 161.99 | 257,600 |
21 jun 2024 | 157.38 | 158.76 | 155.76 | 158.42 | 158.42 | 465,000 |
20 jun 2024 | 158.25 | 159.59 | 156.92 | 158.98 | 158.98 | 273,300 |
18 jun 2024 | 157.98 | 160.53 | 156.72 | 156.91 | 156.91 | 154,800 |
17 jun 2024 | 156.18 | 156.94 | 153.38 | 156.72 | 156.72 | 199,900 |
14 jun 2024 | 156.69 | 158.04 | 153.46 | 155.97 | 155.97 | 401,200 |
13 jun 2024 | 161.74 | 161.91 | 158.40 | 158.92 | 158.92 | 282,400 |
12 jun 2024 | 160.40 | 162.20 | 158.51 | 161.85 | 161.85 | 248,300 |
11 jun 2024 | 159.10 | 161.17 | 157.26 | 157.61 | 157.61 | 221,300 |
10 jun 2024 | 159.39 | 160.85 | 158.73 | 160.26 | 160.26 | 288,200 |
07 jun 2024 | 160.81 | 162.79 | 158.76 | 160.25 | 160.25 | 209,700 |
06 jun 2024 | 162.91 | 164.11 | 162.02 | 163.07 | 163.07 | 160,700 |
05 jun 2024 | 161.51 | 164.23 | 161.51 | 162.56 | 162.56 | 246,600 |
04 jun 2024 | 163.26 | 164.34 | 160.81 | 161.12 | 161.12 | 131,900 |
03 jun 2024 | 166.54 | 166.68 | 162.86 | 165.13 | 165.13 | 198,800 |
31 may 2024 | 163.17 | 165.51 | 163.02 | 165.32 | 165.32 | 430,100 |
30 may 2024 | 165.00 | 165.00 | 161.71 | 163.46 | 163.46 | 251,400 |
29 may 2024 | 164.03 | 166.20 | 160.30 | 164.34 | 164.34 | 248,400 |
28 may 2024 | 165.31 | 167.24 | 164.32 | 166.26 | 166.26 | 152,800 |
24 may 2024 | 163.60 | 165.74 | 162.85 | 165.13 | 165.13 | 107,600 |
23 may 2024 | 163.31 | 166.55 | 162.30 | 163.13 | 163.13 | 301,400 |
22 may 2024 | 164.19 | 165.36 | 162.70 | 163.29 | 163.29 | 332,700 |
21 may 2024 | 163.39 | 165.82 | 162.44 | 165.67 | 165.67 | 223,600 |
20 may 2024 | 163.45 | 164.52 | 162.66 | 164.12 | 164.12 | 130,900 |
17 may 2024 | 163.47 | 164.85 | 162.74 | 164.00 | 164.00 | 214,300 |
17 may 2024 | 0.939 Dividendo | |||||
16 may 2024 | 173.98 | 174.26 | 172.00 | 172.63 | 171.69 | 160,000 |
15 may 2024 | 171.88 | 174.25 | 170.60 | 173.56 | 172.62 | 185,400 |
14 may 2024 | 170.50 | 171.63 | 169.36 | 170.21 | 169.28 | 162,500 |
13 may 2024 | 174.60 | 175.71 | 169.83 | 170.36 | 169.43 | 335,800 |
10 may 2024 | 180.21 | 180.21 | 172.00 | 174.92 | 173.97 | 712,200 |
09 may 2024 | 174.54 | 176.26 | 171.91 | 176.00 | 175.04 | 349,800 |
08 may 2024 | 169.22 | 176.17 | 168.56 | 176.16 | 175.20 | 189,200 |
07 may 2024 | 169.93 | 171.01 | 168.50 | 169.78 | 168.86 | 365,200 |
06 may 2024 | 169.94 | 170.72 | 168.29 | 169.74 | 168.82 | 120,300 |
03 may 2024 | 165.87 | 169.87 | 165.66 | 168.64 | 167.72 | 212,900 |
02 may 2024 | 166.26 | 167.79 | 164.72 | 164.72 | 163.82 | 199,500 |
01 may 2024 | 166.48 | 167.00 | 163.80 | 164.79 | 163.89 | 71,700 |
30 abr 2024 | 167.52 | 167.96 | 165.42 | 165.61 | 164.71 | 291,200 |
29 abr 2024 | 167.10 | 168.80 | 165.59 | 167.99 | 167.08 | 175,800 |
26 abr 2024 | 170.96 | 170.96 | 166.04 | 167.06 | 166.15 | 390,200 |
25 abr 2024 | 167.02 | 168.84 | 166.69 | 167.75 | 166.84 | 183,300 |
24 abr 2024 | 167.96 | 169.71 | 166.63 | 168.22 | 167.30 | 392,900 |
23 abr 2024 | 167.77 | 170.50 | 167.62 | 168.84 | 167.92 | 199,100 |
22 abr 2024 | 165.73 | 167.71 | 164.16 | 167.24 | 166.33 | 134,800 |
19 abr 2024 | 162.75 | 165.12 | 162.75 | 165.02 | 164.12 | 190,200 |
18 abr 2024 | 161.51 | 162.35 | 159.91 | 161.88 | 161.00 | 193,200 |
17 abr 2024 | 160.51 | 162.38 | 159.40 | 160.99 | 160.11 | 244,800 |
16 abr 2024 | 159.85 | 160.63 | 158.35 | 159.64 | 158.77 | 153,700 |
15 abr 2024 | 166.64 | 167.09 | 159.89 | 160.33 | 159.46 | 290,000 |
12 abr 2024 | 168.21 | 168.68 | 164.61 | 165.11 | 164.21 | 466,200 |
11 abr 2024 | 169.22 | 170.16 | 167.26 | 169.77 | 168.85 | 298,300 |
10 abr 2024 | 167.77 | 171.32 | 167.38 | 168.30 | 167.38 | 301,500 |
09 abr 2024 | 175.08 | 175.26 | 170.54 | 171.18 | 170.25 | 203,600 |
08 abr 2024 | 173.53 | 174.36 | 172.54 | 174.07 | 173.12 | 200,300 |
05 abr 2024 | 170.69 | 172.93 | 170.10 | 172.92 | 171.98 | 194,100 |
04 abr 2024 | 170.88 | 174.72 | 168.59 | 170.62 | 169.69 | 415,700 |
03 abr 2024 | 169.31 | 172.10 | 168.67 | 170.00 | 169.08 | 273,900 |
02 abr 2024 | 167.07 | 171.09 | 165.47 | 170.00 | 169.08 | 377,500 |
01 abr 2024 | 169.25 | 169.25 | 166.37 | 168.27 | 167.35 | 282,800 |
28 mar 2024 | 169.00 | 171.07 | 168.03 | 169.43 | 168.51 | 350,100 |
27 mar 2024 | 170.76 | 171.00 | 166.87 | 168.05 | 167.14 | 377,800 |
26 mar 2024 | 171.26 | 172.51 | 168.98 | 169.50 | 168.58 | 227,000 |
25 mar 2024 | 172.92 | 174.28 | 170.41 | 170.49 | 169.56 | 190,100 |
22 mar 2024 | 177.39 | 177.39 | 173.12 | 173.72 | 172.78 | 182,000 |
21 mar 2024 | 177.93 | 179.53 | 176.05 | 177.67 | 176.70 | 180,100 |
20 mar 2024 | 169.05 | 177.74 | 169.05 | 177.49 | 176.52 | 203,400 |
19 mar 2024 | 172.02 | 173.38 | 169.50 | 169.85 | 168.93 | 154,300 |
18 mar 2024 | 172.84 | 173.01 | 171.21 | 173.01 | 172.07 | 198,800 |
15 mar 2024 | 172.61 | 174.04 | 171.42 | 172.60 | 171.66 | 545,700 |
14 mar 2024 | 171.74 | 173.08 | 171.12 | 172.03 | 171.09 | 282,700 |
13 mar 2024 | 173.14 | 174.04 | 171.77 | 173.30 | 172.36 | 257,600 |
12 mar 2024 | 173.04 | 175.27 | 171.70 | 172.70 | 171.76 | 167,500 |
11 mar 2024 | 175.57 | 176.31 | 172.76 | 173.12 | 172.18 | 171,800 |
08 mar 2024 | 175.34 | 176.14 | 172.91 | 175.83 | 174.87 | 157,800 |
07 mar 2024 | 174.50 | 176.01 | 173.89 | 175.23 | 174.28 | 324,800 |
06 mar 2024 | 174.88 | 175.03 | 172.80 | 173.88 | 172.93 | 307,900 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |