Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 198.39 | 200.84 | 190.88 | 192.60 | 192.60 | 625,100 |
25 jul 2024 | 191.56 | 200.84 | 190.63 | 197.07 | 197.07 | 529,900 |
24 jul 2024 | 189.24 | 193.90 | 189.24 | 192.01 | 192.01 | 560,700 |
23 jul 2024 | 195.00 | 195.74 | 188.11 | 190.00 | 190.00 | 518,600 |
22 jul 2024 | 195.44 | 195.85 | 191.20 | 195.19 | 195.19 | 348,200 |
19 jul 2024 | 194.75 | 198.48 | 192.84 | 194.35 | 194.35 | 615,200 |
18 jul 2024 | 197.75 | 203.23 | 196.06 | 196.73 | 196.73 | 1,134,400 |
17 jul 2024 | 197.39 | 200.16 | 196.08 | 196.17 | 196.17 | 500,000 |
16 jul 2024 | 196.96 | 201.67 | 195.99 | 200.89 | 200.89 | 453,600 |
15 jul 2024 | 195.14 | 198.69 | 193.18 | 195.90 | 195.90 | 435,800 |
12 jul 2024 | 189.50 | 195.28 | 187.62 | 194.16 | 194.16 | 726,100 |
11 jul 2024 | 180.44 | 191.01 | 180.44 | 190.51 | 190.51 | 924,700 |
10 jul 2024 | 177.69 | 179.11 | 175.39 | 178.50 | 178.50 | 363,900 |
09 jul 2024 | 178.90 | 179.18 | 175.26 | 177.75 | 177.75 | 662,400 |
08 jul 2024 | 176.57 | 180.05 | 176.45 | 179.99 | 179.99 | 478,500 |
05 jul 2024 | 176.75 | 177.81 | 175.90 | 176.75 | 176.75 | 335,000 |
03 jul 2024 | 176.31 | 178.17 | 175.17 | 176.40 | 176.40 | 183,400 |
02 jul 2024 | 176.97 | 178.04 | 176.01 | 176.55 | 176.55 | 387,600 |
01 jul 2024 | 178.17 | 178.38 | 174.75 | 176.29 | 176.29 | 381,900 |
28 jun 2024 | 180.99 | 181.25 | 177.01 | 178.26 | 178.26 | 723,600 |
27 jun 2024 | 177.34 | 181.57 | 176.54 | 179.46 | 179.46 | 570,300 |
26 jun 2024 | 172.80 | 178.61 | 172.80 | 177.16 | 177.16 | 793,300 |
25 jun 2024 | 172.79 | 175.19 | 171.36 | 174.17 | 174.17 | 892,200 |
24 jun 2024 | 173.11 | 176.89 | 171.81 | 173.67 | 173.67 | 976,400 |
21 jun 2024 | 168.61 | 172.12 | 165.77 | 172.06 | 172.06 | 1,317,200 |
20 jun 2024 | 157.56 | 172.26 | 156.53 | 168.25 | 168.25 | 1,163,200 |
18 jun 2024 | 158.48 | 159.74 | 153.98 | 154.21 | 154.21 | 578,000 |
17 jun 2024 | 158.65 | 158.94 | 155.99 | 158.07 | 158.07 | 367,100 |
14 jun 2024 | 160.61 | 162.10 | 157.23 | 159.31 | 159.31 | 418,900 |
13 jun 2024 | 162.39 | 163.94 | 160.18 | 160.93 | 160.93 | 779,000 |
12 jun 2024 | 156.75 | 161.56 | 156.75 | 161.01 | 161.01 | 771,700 |
11 jun 2024 | 153.92 | 155.07 | 151.68 | 154.98 | 154.98 | 667,700 |
10 jun 2024 | 153.50 | 156.65 | 153.47 | 154.48 | 154.48 | 394,400 |
07 jun 2024 | 154.90 | 155.36 | 153.19 | 154.17 | 154.17 | 555,900 |
06 jun 2024 | 154.31 | 157.71 | 153.38 | 155.60 | 155.60 | 877,400 |
05 jun 2024 | 154.35 | 155.28 | 152.29 | 153.95 | 153.95 | 695,100 |
04 jun 2024 | 154.14 | 155.25 | 151.82 | 152.98 | 152.98 | 541,600 |
03 jun 2024 | 161.26 | 161.32 | 153.60 | 154.06 | 154.06 | 822,300 |
31 may 2024 | 160.75 | 163.51 | 157.57 | 161.12 | 161.12 | 479,100 |
30 may 2024 | 164.03 | 164.29 | 158.81 | 160.38 | 160.38 | 385,300 |
29 may 2024 | 163.09 | 166.86 | 162.46 | 165.38 | 165.38 | 500,300 |
28 may 2024 | 169.10 | 171.29 | 163.68 | 164.77 | 164.77 | 660,300 |
24 may 2024 | 169.27 | 170.31 | 164.91 | 166.49 | 166.49 | 442,300 |
23 may 2024 | 172.20 | 173.38 | 170.31 | 171.57 | 171.57 | 375,000 |
22 may 2024 | 173.49 | 174.22 | 169.76 | 170.60 | 170.60 | 378,100 |
21 may 2024 | 170.47 | 174.85 | 168.50 | 174.00 | 174.00 | 755,000 |
20 may 2024 | 168.74 | 171.97 | 165.00 | 171.51 | 171.51 | 616,400 |
17 may 2024 | 166.50 | 175.64 | 160.12 | 167.75 | 167.75 | 1,568,300 |
16 may 2024 | 178.34 | 180.16 | 176.53 | 177.73 | 177.73 | 651,000 |
15 may 2024 | 176.97 | 179.30 | 174.47 | 178.27 | 178.27 | 398,900 |
14 may 2024 | 176.81 | 177.14 | 173.42 | 174.45 | 174.45 | 288,800 |
13 may 2024 | 173.18 | 176.24 | 171.85 | 175.10 | 175.10 | 565,800 |
10 may 2024 | 173.90 | 176.61 | 171.00 | 173.14 | 173.14 | 823,300 |
09 may 2024 | 179.54 | 179.98 | 172.26 | 173.18 | 173.18 | 1,125,800 |
08 may 2024 | 192.45 | 193.51 | 190.55 | 191.05 | 191.05 | 407,300 |
07 may 2024 | 191.54 | 195.22 | 190.81 | 193.91 | 193.91 | 761,900 |
06 may 2024 | 186.02 | 191.40 | 185.04 | 190.94 | 190.94 | 476,400 |
03 may 2024 | 184.07 | 185.73 | 183.19 | 185.55 | 185.55 | 503,200 |
02 may 2024 | 178.76 | 181.62 | 176.43 | 179.58 | 179.58 | 402,200 |
01 may 2024 | 178.01 | 180.88 | 176.25 | 177.93 | 177.93 | 409,100 |
30 abr 2024 | 181.89 | 183.35 | 178.06 | 178.59 | 178.59 | 295,500 |
29 abr 2024 | 184.18 | 185.18 | 182.35 | 183.49 | 183.49 | 291,600 |
26 abr 2024 | 180.68 | 182.36 | 178.25 | 180.83 | 180.83 | 375,700 |
25 abr 2024 | 179.64 | 180.84 | 177.91 | 179.14 | 179.14 | 308,700 |
24 abr 2024 | 182.42 | 183.79 | 179.90 | 183.30 | 183.30 | 312,600 |
23 abr 2024 | 181.69 | 186.54 | 180.62 | 180.81 | 180.81 | 498,300 |
22 abr 2024 | 179.63 | 180.38 | 176.14 | 180.10 | 180.10 | 305,600 |
19 abr 2024 | 179.52 | 181.11 | 178.43 | 179.29 | 179.29 | 317,600 |
18 abr 2024 | 182.49 | 185.11 | 179.48 | 179.52 | 179.52 | 448,000 |
17 abr 2024 | 185.50 | 187.20 | 182.02 | 182.15 | 182.15 | 424,800 |
16 abr 2024 | 188.51 | 190.74 | 185.31 | 185.50 | 185.50 | 402,900 |
15 abr 2024 | 193.46 | 193.49 | 188.04 | 189.77 | 189.77 | 291,300 |
12 abr 2024 | 197.46 | 198.37 | 191.92 | 192.34 | 192.34 | 236,600 |
11 abr 2024 | 199.96 | 200.62 | 195.46 | 200.61 | 200.61 | 272,100 |
10 abr 2024 | 199.14 | 200.55 | 197.06 | 198.17 | 198.17 | 276,000 |
09 abr 2024 | 198.37 | 201.07 | 197.26 | 201.02 | 201.02 | 496,400 |
08 abr 2024 | 198.00 | 198.42 | 195.47 | 196.90 | 196.90 | 203,500 |
05 abr 2024 | 196.42 | 198.59 | 196.35 | 197.30 | 197.30 | 234,000 |
04 abr 2024 | 201.10 | 202.65 | 196.57 | 196.92 | 196.92 | 439,500 |
03 abr 2024 | 196.48 | 200.46 | 196.23 | 198.76 | 198.76 | 692,300 |
02 abr 2024 | 198.04 | 199.85 | 196.69 | 197.72 | 197.72 | 396,300 |
01 abr 2024 | 202.18 | 203.93 | 201.11 | 201.70 | 201.70 | 338,000 |
28 mar 2024 | 204.57 | 209.37 | 201.76 | 201.90 | 201.90 | 573,100 |
27 mar 2024 | 200.98 | 204.86 | 200.19 | 204.79 | 204.79 | 510,100 |
26 mar 2024 | 199.47 | 200.68 | 198.17 | 199.01 | 199.01 | 372,000 |
25 mar 2024 | 197.11 | 199.31 | 193.15 | 197.90 | 197.90 | 465,400 |
22 mar 2024 | 202.67 | 204.16 | 195.60 | 197.24 | 197.24 | 685,500 |
21 mar 2024 | 204.77 | 205.00 | 199.24 | 201.59 | 201.59 | 869,700 |
20 mar 2024 | 206.38 | 206.38 | 201.04 | 206.08 | 206.08 | 797,300 |
19 mar 2024 | 205.00 | 209.10 | 203.71 | 206.40 | 206.40 | 891,600 |
18 mar 2024 | 217.52 | 217.65 | 206.51 | 207.02 | 207.02 | 721,600 |
15 mar 2024 | 212.52 | 217.52 | 212.52 | 216.59 | 216.59 | 597,100 |
14 mar 2024 | 215.31 | 216.50 | 214.34 | 215.45 | 215.45 | 274,600 |
13 mar 2024 | 217.19 | 218.21 | 214.78 | 215.05 | 215.05 | 428,000 |
12 mar 2024 | 217.54 | 218.91 | 214.20 | 217.21 | 217.21 | 434,400 |
11 mar 2024 | 210.64 | 217.05 | 210.64 | 216.57 | 216.57 | 466,900 |
08 mar 2024 | 212.24 | 215.80 | 209.13 | 212.61 | 212.61 | 488,700 |
07 mar 2024 | 211.09 | 214.93 | 206.88 | 211.79 | 211.79 | 696,600 |
06 mar 2024 | 213.34 | 213.66 | 208.76 | 209.81 | 209.81 | 395,600 |
05 mar 2024 | 215.02 | 216.45 | 208.35 | 211.00 | 211.00 | 717,600 |
*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. |