Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 180.61 | 183.83 | 180.55 | 182.74 | 182.74 | 638,000 |
25 jul 2024 | 178.84 | 184.67 | 178.41 | 181.17 | 181.17 | 1,375,400 |
24 jul 2024 | 175.00 | 184.58 | 173.64 | 180.07 | 180.07 | 1,909,000 |
23 jul 2024 | 170.20 | 171.78 | 169.60 | 170.00 | 170.00 | 1,339,400 |
22 jul 2024 | 171.83 | 172.59 | 170.33 | 170.47 | 170.47 | 708,000 |
19 jul 2024 | 173.24 | 174.19 | 170.14 | 170.49 | 170.49 | 754,900 |
18 jul 2024 | 172.67 | 173.18 | 169.94 | 172.10 | 172.10 | 666,200 |
17 jul 2024 | 174.35 | 174.66 | 170.60 | 171.58 | 171.58 | 643,600 |
16 jul 2024 | 173.16 | 174.93 | 171.98 | 174.70 | 174.70 | 424,200 |
15 jul 2024 | 170.86 | 172.65 | 170.75 | 172.05 | 172.05 | 411,800 |
12 jul 2024 | 170.25 | 173.22 | 169.71 | 171.77 | 171.77 | 565,000 |
11 jul 2024 | 171.43 | 173.61 | 169.48 | 170.00 | 170.00 | 705,600 |
10 jul 2024 | 169.72 | 170.47 | 167.88 | 170.31 | 170.31 | 730,900 |
09 jul 2024 | 169.80 | 170.92 | 167.98 | 169.89 | 169.89 | 571,000 |
08 jul 2024 | 169.19 | 169.96 | 167.54 | 169.40 | 169.40 | 555,300 |
05 jul 2024 | 168.02 | 169.73 | 166.56 | 169.45 | 169.45 | 798,500 |
03 jul 2024 | 168.10 | 170.69 | 167.92 | 168.72 | 168.72 | 719,700 |
02 jul 2024 | 164.90 | 167.80 | 164.51 | 167.73 | 167.73 | 766,900 |
01 jul 2024 | 165.69 | 166.57 | 163.08 | 165.00 | 165.00 | 712,000 |
28 jun 2024 | 163.46 | 166.04 | 163.01 | 165.00 | 165.00 | 771,800 |
27 jun 2024 | 155.84 | 162.99 | 155.84 | 162.70 | 162.70 | 745,000 |
26 jun 2024 | 155.50 | 157.80 | 153.88 | 156.56 | 156.56 | 543,900 |
25 jun 2024 | 156.28 | 156.50 | 154.54 | 155.50 | 155.50 | 524,300 |
24 jun 2024 | 158.82 | 159.04 | 155.70 | 155.98 | 155.98 | 528,000 |
21 jun 2024 | 158.25 | 160.05 | 156.52 | 158.85 | 158.85 | 1,046,300 |
20 jun 2024 | 159.99 | 161.24 | 157.11 | 158.72 | 158.72 | 760,300 |
18 jun 2024 | 158.64 | 159.23 | 156.65 | 159.12 | 159.12 | 561,700 |
17 jun 2024 | 156.19 | 157.79 | 154.04 | 157.63 | 157.63 | 638,600 |
14 jun 2024 | 157.95 | 158.33 | 156.38 | 156.49 | 156.49 | 496,900 |
13 jun 2024 | 158.34 | 158.73 | 156.24 | 157.56 | 157.56 | 601,500 |
12 jun 2024 | 156.78 | 158.39 | 155.71 | 158.00 | 158.00 | 464,000 |
11 jun 2024 | 155.86 | 157.04 | 154.51 | 156.89 | 156.89 | 475,000 |
10 jun 2024 | 155.16 | 156.17 | 152.91 | 156.11 | 156.11 | 555,200 |
07 jun 2024 | 155.36 | 156.94 | 154.79 | 156.41 | 156.41 | 458,900 |
06 jun 2024 | 153.38 | 155.72 | 153.12 | 154.82 | 154.82 | 725,000 |
05 jun 2024 | 152.30 | 154.12 | 151.01 | 153.80 | 153.80 | 674,300 |
04 jun 2024 | 150.91 | 151.96 | 150.56 | 151.03 | 151.03 | 490,800 |
03 jun 2024 | 150.00 | 151.19 | 148.33 | 151.07 | 151.07 | 547,400 |
31 may 2024 | 148.23 | 150.60 | 145.75 | 150.50 | 150.50 | 1,642,200 |
30 may 2024 | 148.09 | 148.29 | 146.79 | 146.79 | 146.79 | 670,000 |
29 may 2024 | 148.95 | 150.50 | 148.89 | 149.05 | 149.05 | 580,100 |
28 may 2024 | 152.32 | 153.32 | 148.70 | 149.71 | 149.71 | 777,500 |
24 may 2024 | 152.99 | 154.43 | 152.73 | 154.42 | 154.42 | 450,900 |
23 may 2024 | 153.65 | 154.90 | 152.62 | 153.50 | 153.50 | 490,600 |
22 may 2024 | 152.00 | 154.00 | 151.58 | 153.52 | 153.52 | 694,400 |
21 may 2024 | 151.04 | 151.92 | 149.51 | 151.58 | 151.58 | 562,900 |
20 may 2024 | 151.00 | 153.07 | 150.47 | 151.86 | 151.86 | 498,200 |
17 may 2024 | 150.68 | 151.60 | 150.24 | 151.13 | 151.13 | 608,700 |
16 may 2024 | 148.66 | 151.62 | 148.30 | 151.10 | 151.10 | 821,600 |
15 may 2024 | 148.82 | 149.88 | 148.05 | 149.00 | 149.00 | 636,000 |
14 may 2024 | 149.01 | 150.05 | 146.55 | 148.91 | 148.91 | 1,175,700 |
13 may 2024 | 150.62 | 152.03 | 149.22 | 150.03 | 150.03 | 863,900 |
10 may 2024 | 152.06 | 153.12 | 151.27 | 151.57 | 151.57 | 492,600 |
09 may 2024 | 155.45 | 155.87 | 152.03 | 152.38 | 152.38 | 481,500 |
08 may 2024 | 153.97 | 155.64 | 153.92 | 154.93 | 154.93 | 518,200 |
07 may 2024 | 152.32 | 154.79 | 152.30 | 154.74 | 154.74 | 520,400 |
06 may 2024 | 151.09 | 152.77 | 151.09 | 152.67 | 152.67 | 444,700 |
03 may 2024 | 149.26 | 151.24 | 149.00 | 151.20 | 151.20 | 523,700 |
02 may 2024 | 149.53 | 151.43 | 149.06 | 149.47 | 149.47 | 580,900 |
01 may 2024 | 150.23 | 150.45 | 148.71 | 148.97 | 148.97 | 512,000 |
30 abr 2024 | 149.76 | 151.83 | 148.61 | 149.42 | 149.42 | 790,900 |
29 abr 2024 | 152.15 | 152.99 | 149.71 | 150.46 | 150.46 | 766,900 |
26 abr 2024 | 153.05 | 155.61 | 149.45 | 151.20 | 151.20 | 1,275,500 |
25 abr 2024 | 154.29 | 157.00 | 152.49 | 152.95 | 152.95 | 1,549,800 |
24 abr 2024 | 161.00 | 161.94 | 160.22 | 161.00 | 161.00 | 1,035,000 |
23 abr 2024 | 159.75 | 161.40 | 159.42 | 160.80 | 160.80 | 949,600 |
22 abr 2024 | 159.16 | 160.36 | 158.21 | 158.79 | 158.79 | 622,500 |
19 abr 2024 | 158.44 | 158.68 | 157.30 | 157.95 | 157.95 | 668,100 |
18 abr 2024 | 158.33 | 160.66 | 156.92 | 158.38 | 158.38 | 616,000 |
17 abr 2024 | 158.28 | 158.76 | 156.63 | 158.09 | 158.09 | 652,900 |
16 abr 2024 | 156.45 | 158.53 | 156.38 | 156.80 | 156.80 | 491,500 |
15 abr 2024 | 162.01 | 162.26 | 157.57 | 157.63 | 157.63 | 577,300 |
12 abr 2024 | 162.37 | 163.05 | 161.28 | 161.73 | 161.73 | 739,800 |
11 abr 2024 | 165.12 | 166.06 | 162.40 | 163.14 | 163.14 | 612,100 |
10 abr 2024 | 163.50 | 165.89 | 163.30 | 164.65 | 164.65 | 565,300 |
09 abr 2024 | 164.83 | 166.71 | 162.71 | 163.75 | 163.75 | 436,600 |
08 abr 2024 | 164.64 | 165.22 | 163.92 | 164.14 | 164.14 | 422,000 |
05 abr 2024 | 163.65 | 165.45 | 163.17 | 164.39 | 164.39 | 468,600 |
04 abr 2024 | 165.21 | 165.50 | 162.09 | 162.74 | 162.74 | 529,300 |
03 abr 2024 | 163.60 | 166.17 | 163.60 | 163.92 | 163.92 | 493,900 |
02 abr 2024 | 163.68 | 164.48 | 162.76 | 164.25 | 164.25 | 535,000 |
01 abr 2024 | 162.89 | 164.96 | 161.58 | 164.28 | 164.28 | 362,800 |
28 mar 2024 | 164.15 | 165.99 | 163.61 | 164.01 | 164.01 | 443,100 |
27 mar 2024 | 165.04 | 165.42 | 163.41 | 164.15 | 164.15 | 465,300 |
26 mar 2024 | 164.86 | 165.67 | 163.69 | 164.14 | 164.14 | 526,100 |
25 mar 2024 | 165.13 | 165.45 | 162.41 | 164.29 | 164.29 | 493,100 |
22 mar 2024 | 166.34 | 166.46 | 164.17 | 165.08 | 165.08 | 391,100 |
21 mar 2024 | 165.48 | 166.53 | 164.67 | 165.65 | 165.65 | 520,200 |
20 mar 2024 | 164.00 | 165.56 | 163.51 | 165.53 | 165.53 | 390,500 |
19 mar 2024 | 165.44 | 165.61 | 163.60 | 163.98 | 163.98 | 677,600 |
18 mar 2024 | 165.75 | 167.63 | 164.96 | 166.48 | 166.48 | 432,800 |
15 mar 2024 | 166.22 | 166.86 | 163.81 | 164.59 | 164.59 | 988,600 |
14 mar 2024 | 165.50 | 168.82 | 165.40 | 166.28 | 166.28 | 936,900 |
13 mar 2024 | 165.06 | 166.10 | 163.62 | 164.80 | 164.80 | 590,900 |
12 mar 2024 | 164.65 | 165.14 | 163.18 | 164.56 | 164.56 | 748,400 |
11 mar 2024 | 160.22 | 164.10 | 160.22 | 163.47 | 163.47 | 1,130,100 |
08 mar 2024 | 158.55 | 160.08 | 157.63 | 160.00 | 160.00 | 670,700 |
07 mar 2024 | 158.59 | 159.31 | 157.04 | 158.41 | 158.41 | 617,900 |
06 mar 2024 | 160.54 | 163.54 | 157.69 | 157.75 | 157.75 | 898,200 |
05 mar 2024 | 158.27 | 158.75 | 155.33 | 157.84 | 157.84 | 679,900 |
*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. |