Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 137.30 | 137.67 | 136.05 | 136.55 | 136.55 | 372,900 |
27 jun 2024 | 137.22 | 138.23 | 135.93 | 137.44 | 137.44 | 399,700 |
26 jun 2024 | 138.44 | 139.10 | 136.82 | 137.36 | 137.36 | 399,200 |
25 jun 2024 | 136.51 | 139.14 | 135.46 | 138.89 | 138.89 | 287,700 |
24 jun 2024 | 135.67 | 136.95 | 134.72 | 136.08 | 136.08 | 532,900 |
21 jun 2024 | 136.53 | 136.53 | 134.24 | 135.93 | 135.93 | 1,562,100 |
20 jun 2024 | 134.77 | 137.46 | 134.77 | 136.52 | 136.52 | 336,300 |
19 jun 2024 | 135.13 | 135.52 | 134.32 | 134.79 | 134.79 | 182,700 |
18 jun 2024 | 136.84 | 137.31 | 135.25 | 135.52 | 135.52 | 454,900 |
17 jun 2024 | 136.11 | 137.79 | 136.00 | 137.46 | 137.46 | 224,000 |
14 jun 2024 | 136.50 | 137.37 | 135.58 | 136.86 | 136.86 | 374,900 |
13 jun 2024 | 138.34 | 138.45 | 136.92 | 137.14 | 137.14 | 225,600 |
12 jun 2024 | 139.20 | 140.05 | 137.59 | 138.48 | 138.48 | 368,200 |
11 jun 2024 | 139.14 | 139.70 | 137.86 | 138.65 | 138.65 | 299,800 |
10 jun 2024 | 138.99 | 140.13 | 138.28 | 139.77 | 139.77 | 207,000 |
07 jun 2024 | 138.73 | 140.05 | 138.36 | 139.38 | 139.38 | 374,800 |
06 jun 2024 | 137.74 | 139.51 | 137.74 | 139.07 | 139.07 | 221,100 |
05 jun 2024 | 136.25 | 138.43 | 136.25 | 138.04 | 138.04 | 253,600 |
04 jun 2024 | 134.62 | 136.09 | 134.36 | 135.86 | 135.86 | 251,700 |
03 jun 2024 | 134.81 | 135.81 | 134.19 | 134.62 | 134.62 | 399,100 |
31 may 2024 | 134.50 | 135.08 | 132.06 | 134.59 | 134.59 | 2,131,600 |
30 may 2024 | 136.66 | 137.18 | 133.76 | 134.09 | 134.09 | 452,900 |
29 may 2024 | 139.41 | 140.05 | 136.87 | 137.11 | 137.11 | 596,000 |
28 may 2024 | 142.42 | 142.42 | 140.22 | 140.53 | 140.53 | 377,300 |
27 may 2024 | 142.55 | 143.40 | 142.52 | 142.79 | 142.79 | 90,400 |
24 may 2024 | 142.79 | 143.39 | 141.93 | 142.52 | 142.52 | 292,100 |
23 may 2024 | 144.27 | 144.64 | 142.45 | 142.97 | 142.97 | 333,200 |
22 may 2024 | 143.79 | 144.58 | 143.13 | 143.62 | 143.62 | 405,800 |
21 may 2024 | 142.56 | 144.00 | 142.41 | 143.61 | 143.61 | 289,900 |
17 may 2024 | 142.29 | 143.27 | 141.60 | 143.06 | 143.06 | 436,900 |
16 may 2024 | 141.88 | 142.80 | 140.95 | 142.23 | 142.23 | 236,500 |
15 may 2024 | 140.16 | 142.68 | 138.53 | 141.95 | 141.95 | 520,500 |
14 may 2024 | 138.77 | 140.28 | 138.38 | 139.79 | 139.79 | 398,500 |
13 may 2024 | 139.90 | 140.19 | 138.74 | 138.97 | 138.97 | 223,400 |
10 may 2024 | 139.30 | 140.00 | 139.02 | 139.90 | 139.90 | 283,300 |
09 may 2024 | 141.50 | 141.67 | 139.20 | 139.32 | 139.32 | 338,000 |
08 may 2024 | 140.92 | 142.33 | 140.79 | 141.96 | 141.96 | 260,600 |
07 may 2024 | 141.76 | 142.38 | 140.95 | 141.49 | 141.49 | 199,400 |
06 may 2024 | 141.89 | 142.18 | 140.51 | 141.77 | 141.77 | 284,500 |
03 may 2024 | 140.30 | 142.64 | 140.15 | 141.86 | 141.86 | 277,800 |
02 may 2024 | 139.95 | 141.11 | 138.85 | 139.68 | 139.68 | 324,500 |
01 may 2024 | 137.98 | 138.75 | 135.00 | 136.70 | 136.70 | 424,200 |
30 abr 2024 | 139.03 | 140.50 | 139.00 | 139.49 | 139.49 | 402,600 |
29 abr 2024 | 140.88 | 141.33 | 139.07 | 139.58 | 139.58 | 246,900 |
26 abr 2024 | 141.46 | 142.00 | 140.71 | 140.98 | 140.98 | 224,600 |
25 abr 2024 | 142.00 | 142.06 | 140.16 | 140.84 | 140.84 | 359,500 |
24 abr 2024 | 144.09 | 145.23 | 143.32 | 143.73 | 143.73 | 220,900 |
23 abr 2024 | 145.44 | 145.55 | 143.55 | 143.85 | 143.85 | 303,400 |
22 abr 2024 | 143.43 | 145.41 | 143.31 | 145.13 | 145.13 | 410,600 |
19 abr 2024 | 142.85 | 143.20 | 142.32 | 142.99 | 142.99 | 283,500 |
18 abr 2024 | 143.97 | 144.48 | 142.44 | 143.11 | 143.11 | 390,500 |
17 abr 2024 | 143.66 | 144.59 | 142.76 | 143.97 | 143.97 | 413,700 |
16 abr 2024 | 141.83 | 143.70 | 141.24 | 143.26 | 143.26 | 286,300 |
15 abr 2024 | 144.31 | 144.36 | 141.60 | 141.92 | 141.92 | 283,500 |
12 abr 2024 | 143.76 | 144.29 | 142.61 | 143.89 | 143.89 | 327,900 |
11 abr 2024 | 143.98 | 144.79 | 142.88 | 144.41 | 144.41 | 445,300 |
10 abr 2024 | 143.69 | 144.51 | 143.34 | 143.63 | 143.63 | 328,500 |
09 abr 2024 | 145.18 | 145.45 | 143.95 | 145.32 | 145.32 | 466,500 |
08 abr 2024 | 144.68 | 145.56 | 144.60 | 144.98 | 144.98 | 260,600 |
05 abr 2024 | 145.19 | 145.88 | 144.26 | 144.84 | 144.84 | 400,700 |
04 abr 2024 | 147.73 | 148.00 | 144.65 | 144.69 | 144.69 | 251,900 |
03 abr 2024 | 147.45 | 148.40 | 146.50 | 146.52 | 146.52 | 280,300 |
02 abr 2024 | 147.92 | 148.27 | 146.80 | 148.20 | 148.20 | 333,400 |
01 abr 2024 | 149.40 | 149.82 | 148.25 | 149.18 | 149.18 | 201,600 |
28 mar 2024 | 149.50 | 150.36 | 148.63 | 149.44 | 149.44 | 331,100 |
27 mar 2024 | 149.46 | 149.55 | 148.15 | 149.09 | 149.09 | 348,600 |
26 mar 2024 | 149.24 | 149.73 | 148.10 | 148.53 | 148.53 | 401,100 |
25 mar 2024 | 150.51 | 150.65 | 148.20 | 148.83 | 148.83 | 551,900 |
22 mar 2024 | 154.03 | 154.25 | 150.28 | 151.46 | 151.46 | 496,500 |
21 mar 2024 | 160.00 | 160.40 | 154.50 | 154.58 | 154.58 | 588,700 |
20 mar 2024 | 159.49 | 159.90 | 158.57 | 159.55 | 159.55 | 207,200 |
19 mar 2024 | 156.78 | 159.90 | 156.27 | 159.22 | 159.22 | 280,800 |
18 mar 2024 | 158.01 | 158.04 | 156.14 | 156.89 | 156.89 | 136,300 |
15 mar 2024 | 158.08 | 158.86 | 156.59 | 158.02 | 158.02 | 1,339,000 |
14 mar 2024 | 159.01 | 159.50 | 157.67 | 158.86 | 158.86 | 327,100 |
13 mar 2024 | 158.68 | 160.15 | 158.54 | 159.66 | 159.66 | 310,200 |
12 mar 2024 | 158.51 | 159.75 | 158.00 | 159.16 | 159.16 | 240,700 |
11 mar 2024 | 157.50 | 158.58 | 155.92 | 158.01 | 158.01 | 202,200 |
08 mar 2024 | 158.76 | 159.32 | 156.79 | 157.96 | 157.96 | 194,500 |
07 mar 2024 | 156.26 | 159.75 | 155.71 | 159.18 | 159.18 | 268,400 |
06 mar 2024 | 156.60 | 157.82 | 155.23 | 155.75 | 155.75 | 248,700 |
05 mar 2024 | 157.25 | 157.57 | 155.46 | 155.93 | 155.93 | 153,900 |
04 mar 2024 | 157.30 | 158.59 | 157.30 | 157.52 | 157.52 | 148,000 |
01 mar 2024 | 156.50 | 158.57 | 156.02 | 157.36 | 157.36 | 272,900 |
29 feb 2024 | 156.25 | 156.60 | 155.40 | 155.82 | 155.82 | 597,000 |
28 feb 2024 | 156.34 | 156.34 | 154.79 | 155.72 | 155.72 | 161,400 |
27 feb 2024 | 155.82 | 157.00 | 154.63 | 156.85 | 156.85 | 232,300 |
26 feb 2024 | 156.94 | 157.76 | 155.63 | 156.06 | 156.06 | 291,100 |
23 feb 2024 | 154.75 | 157.28 | 154.74 | 156.95 | 156.95 | 347,500 |
22 feb 2024 | 152.16 | 154.35 | 152.16 | 153.88 | 153.88 | 286,200 |
21 feb 2024 | 151.80 | 152.21 | 149.91 | 150.35 | 150.35 | 315,500 |
20 feb 2024 | 154.12 | 155.25 | 152.48 | 152.88 | 152.88 | 428,400 |
16 feb 2024 | 155.75 | 156.43 | 154.53 | 154.80 | 154.80 | 224,200 |
15 feb 2024 | 153.93 | 156.25 | 153.81 | 155.85 | 155.85 | 265,800 |
14 feb 2024 | 152.50 | 154.07 | 151.78 | 153.80 | 153.80 | 269,300 |
13 feb 2024 | 150.16 | 152.78 | 149.00 | 151.37 | 151.37 | 328,200 |
12 feb 2024 | 153.47 | 153.84 | 151.98 | 152.58 | 152.58 | 180,100 |
09 feb 2024 | 154.27 | 154.72 | 153.48 | 153.93 | 153.93 | 168,500 |
08 feb 2024 | 150.56 | 154.24 | 150.56 | 154.00 | 154.00 | 325,400 |
07 feb 2024 | 150.32 | 152.00 | 149.88 | 150.50 | 150.50 | 209,600 |
*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. |