Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 204.98 | 211.17 | 203.93 | 208.93 | 208.93 | 922,000 |
25 jul 2024 | 202.19 | 206.96 | 199.00 | 202.72 | 202.72 | 979,800 |
24 jul 2024 | 203.00 | 204.36 | 200.25 | 201.40 | 201.40 | 1,036,300 |
23 jul 2024 | 205.01 | 206.00 | 202.80 | 204.63 | 204.63 | 761,700 |
22 jul 2024 | 212.96 | 212.96 | 203.59 | 206.10 | 206.10 | 1,167,400 |
19 jul 2024 | 216.12 | 216.12 | 211.02 | 212.11 | 212.11 | 767,700 |
18 jul 2024 | 215.28 | 222.93 | 213.95 | 215.99 | 215.99 | 1,058,600 |
17 jul 2024 | 222.87 | 223.81 | 212.38 | 213.78 | 213.78 | 1,289,400 |
16 jul 2024 | 217.43 | 227.25 | 214.92 | 226.47 | 226.47 | 1,063,300 |
15 jul 2024 | 220.25 | 222.93 | 214.33 | 215.52 | 215.52 | 1,446,000 |
12 jul 2024 | 215.91 | 224.92 | 215.00 | 221.65 | 221.65 | 1,969,300 |
11 jul 2024 | 199.89 | 210.61 | 198.58 | 210.14 | 210.14 | 1,342,100 |
10 jul 2024 | 203.43 | 204.76 | 198.89 | 199.03 | 199.03 | 1,041,800 |
09 jul 2024 | 201.77 | 204.31 | 200.21 | 200.96 | 200.96 | 759,800 |
08 jul 2024 | 202.68 | 204.00 | 198.83 | 201.08 | 201.08 | 936,300 |
05 jul 2024 | 199.69 | 202.21 | 198.26 | 201.30 | 201.30 | 877,500 |
03 jul 2024 | 198.20 | 202.68 | 198.20 | 200.13 | 200.13 | 611,500 |
02 jul 2024 | 202.02 | 202.65 | 197.13 | 198.20 | 198.20 | 1,189,900 |
01 jul 2024 | 216.09 | 216.12 | 202.01 | 202.39 | 202.39 | 1,616,200 |
28 jun 2024 | 216.15 | 220.89 | 213.35 | 214.85 | 214.85 | 1,508,500 |
27 jun 2024 | 224.68 | 225.03 | 219.59 | 220.14 | 220.14 | 794,400 |
26 jun 2024 | 224.46 | 227.63 | 223.33 | 226.20 | 226.20 | 693,700 |
25 jun 2024 | 230.93 | 230.93 | 224.88 | 224.93 | 224.93 | 850,100 |
24 jun 2024 | 228.01 | 231.43 | 227.33 | 229.78 | 229.78 | 785,800 |
21 jun 2024 | 228.56 | 230.59 | 225.76 | 229.33 | 229.33 | 2,445,500 |
20 jun 2024 | 228.26 | 234.47 | 225.83 | 229.51 | 229.51 | 1,159,500 |
18 jun 2024 | 224.36 | 228.33 | 223.70 | 227.67 | 227.67 | 662,300 |
17 jun 2024 | 218.92 | 230.06 | 217.80 | 225.64 | 225.64 | 1,555,900 |
14 jun 2024 | 217.20 | 218.04 | 214.85 | 216.28 | 216.28 | 721,200 |
13 jun 2024 | 221.92 | 223.43 | 218.33 | 220.40 | 220.40 | 815,000 |
12 jun 2024 | 220.95 | 224.73 | 219.90 | 221.92 | 221.92 | 790,300 |
11 jun 2024 | 214.63 | 219.03 | 212.47 | 218.90 | 218.90 | 815,300 |
10 jun 2024 | 216.00 | 218.92 | 212.10 | 216.22 | 216.22 | 1,142,900 |
07 jun 2024 | 212.03 | 219.32 | 211.52 | 219.05 | 219.05 | 1,194,400 |
06 jun 2024 | 219.32 | 219.32 | 210.92 | 212.28 | 212.28 | 815,700 |
05 jun 2024 | 221.01 | 221.01 | 214.59 | 217.12 | 217.12 | 831,300 |
04 jun 2024 | 220.15 | 221.04 | 216.23 | 220.57 | 220.57 | 1,290,100 |
03 jun 2024 | 228.55 | 229.41 | 220.05 | 222.35 | 222.35 | 1,165,500 |
31 may 2024 | 225.00 | 227.68 | 219.55 | 227.64 | 227.64 | 2,510,400 |
30 may 2024 | 227.28 | 228.50 | 220.53 | 224.16 | 224.16 | 2,356,700 |
29 may 2024 | 212.97 | 229.56 | 212.30 | 226.03 | 226.03 | 5,103,300 |
28 may 2024 | 191.94 | 195.78 | 191.45 | 195.00 | 195.00 | 2,280,800 |
24 may 2024 | 187.61 | 191.26 | 187.61 | 189.97 | 189.97 | 893,900 |
23 may 2024 | 185.44 | 188.04 | 185.08 | 186.60 | 186.60 | 958,100 |
22 may 2024 | 188.09 | 188.17 | 182.84 | 183.74 | 183.74 | 1,108,500 |
21 may 2024 | 193.98 | 194.17 | 187.90 | 188.51 | 188.51 | 1,070,700 |
20 may 2024 | 195.25 | 196.68 | 193.39 | 193.73 | 193.73 | 806,700 |
17 may 2024 | 196.93 | 197.12 | 192.38 | 194.54 | 194.54 | 890,300 |
16 may 2024 | 200.23 | 200.90 | 196.84 | 196.92 | 196.92 | 679,400 |
15 may 2024 | 201.33 | 201.96 | 198.39 | 201.08 | 201.08 | 604,000 |
14 may 2024 | 196.48 | 200.57 | 195.93 | 200.49 | 200.49 | 859,300 |
13 may 2024 | 197.74 | 200.22 | 193.93 | 194.31 | 194.31 | 694,700 |
10 may 2024 | 198.36 | 199.38 | 194.43 | 196.09 | 196.09 | 1,002,300 |
09 may 2024 | 196.22 | 200.47 | 196.16 | 198.00 | 198.00 | 878,400 |
08 may 2024 | 201.04 | 201.04 | 194.83 | 196.15 | 196.15 | 1,445,600 |
07 may 2024 | 205.60 | 207.45 | 202.58 | 202.68 | 202.68 | 695,200 |
06 may 2024 | 203.26 | 207.49 | 203.26 | 205.64 | 205.64 | 792,200 |
03 may 2024 | 202.01 | 203.83 | 201.07 | 202.74 | 202.74 | 692,800 |
02 may 2024 | 200.55 | 200.55 | 197.38 | 199.19 | 199.19 | 591,400 |
01 may 2024 | 200.95 | 201.67 | 197.99 | 198.12 | 198.12 | 977,200 |
30 abr 2024 | 204.23 | 204.83 | 200.12 | 200.94 | 200.94 | 678,800 |
29 abr 2024 | 207.20 | 208.50 | 203.30 | 205.61 | 205.61 | 912,600 |
26 abr 2024 | 204.00 | 207.71 | 204.00 | 207.12 | 207.12 | 595,200 |
25 abr 2024 | 202.52 | 204.24 | 200.43 | 204.21 | 204.21 | 542,500 |
24 abr 2024 | 205.80 | 207.43 | 203.46 | 205.48 | 205.48 | 572,700 |
23 abr 2024 | 200.79 | 206.44 | 200.17 | 206.09 | 206.09 | 949,500 |
22 abr 2024 | 196.68 | 199.75 | 195.44 | 198.67 | 198.67 | 677,500 |
19 abr 2024 | 194.70 | 196.88 | 192.23 | 195.08 | 195.08 | 716,400 |
18 abr 2024 | 197.86 | 198.51 | 194.98 | 195.22 | 195.22 | 786,300 |
17 abr 2024 | 200.54 | 201.07 | 196.77 | 196.93 | 196.93 | 954,700 |
16 abr 2024 | 197.87 | 200.85 | 197.87 | 198.70 | 198.70 | 815,000 |
15 abr 2024 | 206.49 | 207.49 | 198.14 | 198.53 | 198.53 | 925,700 |
12 abr 2024 | 205.47 | 205.74 | 201.53 | 203.13 | 203.13 | 700,300 |
11 abr 2024 | 207.39 | 208.09 | 204.17 | 207.44 | 207.44 | 613,400 |
10 abr 2024 | 204.69 | 206.62 | 202.03 | 206.41 | 206.41 | 724,200 |
09 abr 2024 | 207.34 | 207.86 | 203.55 | 206.89 | 206.89 | 981,000 |
08 abr 2024 | 208.37 | 210.29 | 206.63 | 207.55 | 207.55 | 1,322,700 |
05 abr 2024 | 210.07 | 212.94 | 208.44 | 208.75 | 208.75 | 1,699,600 |
04 abr 2024 | 212.88 | 214.24 | 208.26 | 208.76 | 208.76 | 1,420,800 |
03 abr 2024 | 217.14 | 217.14 | 210.86 | 211.19 | 211.19 | 1,545,100 |
02 abr 2024 | 220.60 | 221.65 | 216.93 | 217.01 | 217.01 | 1,234,800 |
01 abr 2024 | 222.96 | 225.79 | 221.70 | 221.85 | 221.85 | 1,100,300 |
28 mar 2024 | 222.65 | 224.94 | 222.12 | 224.86 | 224.86 | 833,300 |
27 mar 2024 | 220.66 | 223.48 | 220.27 | 222.59 | 222.59 | 1,114,500 |
26 mar 2024 | 221.03 | 223.48 | 218.31 | 218.54 | 218.54 | 1,430,100 |
25 mar 2024 | 221.48 | 224.59 | 219.97 | 220.10 | 220.10 | 1,520,500 |
22 mar 2024 | 218.68 | 222.52 | 218.27 | 221.24 | 221.24 | 1,206,600 |
21 mar 2024 | 217.97 | 224.72 | 215.83 | 224.67 | 224.67 | 1,620,300 |
20 mar 2024 | 216.21 | 219.62 | 215.00 | 219.31 | 219.31 | 1,850,200 |
19 mar 2024 | 213.23 | 216.28 | 212.01 | 214.96 | 214.96 | 897,000 |
18 mar 2024 | 211.52 | 213.90 | 208.55 | 213.04 | 213.04 | 1,386,400 |
15 mar 2024 | 216.18 | 217.98 | 209.88 | 211.48 | 211.48 | 5,246,300 |
14 mar 2024 | 208.88 | 222.92 | 208.88 | 216.81 | 216.81 | 6,651,300 |
13 mar 2024 | 182.25 | 189.72 | 182.25 | 187.76 | 187.76 | 2,248,500 |
12 mar 2024 | 181.70 | 184.73 | 180.80 | 182.25 | 182.25 | 1,292,700 |
11 mar 2024 | 180.45 | 181.44 | 178.21 | 180.48 | 180.48 | 955,000 |
08 mar 2024 | 182.73 | 183.88 | 180.31 | 181.11 | 181.11 | 1,491,500 |
07 mar 2024 | 182.69 | 184.38 | 181.06 | 182.17 | 182.17 | 919,800 |
06 mar 2024 | 185.96 | 190.12 | 178.85 | 180.58 | 180.58 | 2,217,600 |
05 mar 2024 | 179.96 | 183.34 | 179.10 | 180.89 | 180.89 | 923,800 |
*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. |