| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 de junio de 2019 | 1,086.42 | 1,092.69 | 1,080.17 | 1,085.35 | 1,085.35 | 1,111,500 |
| 13 de junio de 2019 | 1,083.64 | 1,094.17 | 1,080.15 | 1,088.77 | 1,088.77 | 1,057,700 |
| 12 de junio de 2019 | 1,078.00 | 1,080.93 | 1,067.54 | 1,077.03 | 1,077.03 | 1,061,000 |
| 11 de junio de 2019 | 1,093.98 | 1,101.99 | 1,077.60 | 1,078.72 | 1,078.72 | 1,436,700 |
| 10 de junio de 2019 | 1,072.98 | 1,092.66 | 1,072.32 | 1,080.38 | 1,080.38 | 1,464,200 |
| 07 de junio de 2019 | 1,050.63 | 1,070.92 | 1,048.40 | 1,066.04 | 1,066.04 | 1,802,400 |
| 06 de junio de 2019 | 1,044.99 | 1,047.49 | 1,033.70 | 1,044.34 | 1,044.34 | 1,703,200 |
| 05 de junio de 2019 | 1,051.54 | 1,053.55 | 1,030.49 | 1,042.22 | 1,042.22 | 2,168,400 |
| 04 de junio de 2019 | 1,042.90 | 1,056.05 | 1,033.69 | 1,053.05 | 1,053.05 | 2,833,500 |
| 03 de junio de 2019 | 1,065.50 | 1,065.50 | 1,025.00 | 1,036.23 | 1,036.23 | 5,130,600 |
| 31 de mayo de 2019 | 1,101.29 | 1,109.60 | 1,100.18 | 1,103.63 | 1,103.63 | 1,507,800 |
| 30 de mayo de 2019 | 1,115.54 | 1,123.13 | 1,112.12 | 1,117.95 | 1,117.95 | 951,900 |
| 29 de mayo de 2019 | 1,127.52 | 1,129.10 | 1,108.22 | 1,116.46 | 1,116.46 | 1,538,200 |
| 28 de mayo de 2019 | 1,134.00 | 1,151.59 | 1,133.12 | 1,134.15 | 1,134.15 | 1,365,000 |
| 24 de mayo de 2019 | 1,147.36 | 1,149.77 | 1,131.66 | 1,133.47 | 1,133.47 | 1,112,000 |
| 23 de mayo de 2019 | 1,140.50 | 1,145.97 | 1,129.22 | 1,140.77 | 1,140.77 | 1,198,900 |
| 22 de mayo de 2019 | 1,146.75 | 1,158.52 | 1,145.89 | 1,151.42 | 1,151.42 | 914,500 |
| 21 de mayo de 2019 | 1,148.49 | 1,152.71 | 1,137.94 | 1,149.63 | 1,149.63 | 1,159,800 |
| 20 de mayo de 2019 | 1,144.50 | 1,146.80 | 1,131.44 | 1,138.85 | 1,138.85 | 1,353,300 |
| 17 de mayo de 2019 | 1,168.47 | 1,180.15 | 1,160.01 | 1,162.30 | 1,162.30 | 1,208,600 |
| 16 de mayo de 2019 | 1,164.51 | 1,188.16 | 1,162.84 | 1,178.98 | 1,178.98 | 1,531,400 |
| 15 de mayo de 2019 | 1,117.87 | 1,171.33 | 1,116.67 | 1,164.21 | 1,164.21 | 2,289,300 |
| 14 de mayo de 2019 | 1,137.21 | 1,140.42 | 1,119.55 | 1,120.44 | 1,120.44 | 1,836,600 |
| 13 de mayo de 2019 | 1,141.96 | 1,147.94 | 1,122.11 | 1,132.03 | 1,132.03 | 1,860,600 |
| 10 de mayo de 2019 | 1,163.59 | 1,172.60 | 1,142.50 | 1,164.27 | 1,164.27 | 1,314,500 |
| 09 de mayo de 2019 | 1,159.03 | 1,169.66 | 1,150.85 | 1,162.38 | 1,162.38 | 1,185,700 |
| 08 de mayo de 2019 | 1,172.01 | 1,180.42 | 1,165.74 | 1,166.27 | 1,166.27 | 1,309,300 |
| 07 de mayo de 2019 | 1,180.47 | 1,190.44 | 1,161.04 | 1,174.10 | 1,174.10 | 1,551,400 |
| 06 de mayo de 2019 | 1,166.26 | 1,190.85 | 1,166.26 | 1,189.39 | 1,189.39 | 1,563,900 |
| 03 de mayo de 2019 | 1,173.65 | 1,186.80 | 1,169.00 | 1,185.40 | 1,185.40 | 1,980,700 |
| 02 de mayo de 2019 | 1,167.76 | 1,174.19 | 1,155.00 | 1,162.61 | 1,162.61 | 1,944,800 |
| 01 de mayo de 2019 | 1,188.05 | 1,188.05 | 1,167.18 | 1,168.08 | 1,168.08 | 2,639,200 |
| 30 de abril de 2019 | 1,185.00 | 1,192.81 | 1,175.00 | 1,188.48 | 1,188.48 | 6,207,000 |
| 29 de abril de 2019 | 1,274.00 | 1,289.27 | 1,266.30 | 1,287.58 | 1,287.58 | 2,499,400 |
| 26 de abril de 2019 | 1,269.00 | 1,273.07 | 1,260.32 | 1,272.18 | 1,272.18 | 1,241,400 |
| 25 de abril de 2019 | 1,264.77 | 1,267.41 | 1,252.03 | 1,263.45 | 1,263.45 | 1,107,300 |
| 24 de abril de 2019 | 1,264.12 | 1,268.01 | 1,255.00 | 1,256.00 | 1,256.00 | 1,018,800 |
| 23 de abril de 2019 | 1,250.69 | 1,269.00 | 1,246.38 | 1,264.55 | 1,264.55 | 1,319,900 |
| 22 de abril de 2019 | 1,235.99 | 1,249.09 | 1,228.31 | 1,248.84 | 1,248.84 | 807,300 |
| 18 de abril de 2019 | 1,239.18 | 1,242.00 | 1,234.61 | 1,236.37 | 1,236.37 | 1,331,800 |
| 17 de abril de 2019 | 1,233.00 | 1,240.56 | 1,227.82 | 1,236.34 | 1,236.34 | 1,221,900 |
| 16 de abril de 2019 | 1,225.00 | 1,230.82 | 1,220.12 | 1,227.13 | 1,227.13 | 856,300 |
| 15 de abril de 2019 | 1,218.00 | 1,224.20 | 1,209.11 | 1,221.10 | 1,221.10 | 1,187,400 |
| 12 de abril de 2019 | 1,210.00 | 1,218.35 | 1,208.11 | 1,217.87 | 1,217.87 | 933,400 |
| 11 de abril de 2019 | 1,203.96 | 1,207.96 | 1,200.13 | 1,204.62 | 1,204.62 | 710,200 |
| 10 de abril de 2019 | 1,200.68 | 1,203.79 | 1,196.44 | 1,202.16 | 1,202.16 | 724,600 |
| 09 de abril de 2019 | 1,196.00 | 1,202.29 | 1,193.08 | 1,197.25 | 1,197.25 | 876,400 |
| 08 de abril de 2019 | 1,207.89 | 1,208.69 | 1,199.86 | 1,203.84 | 1,203.84 | 860,200 |
| 05 de abril de 2019 | 1,214.99 | 1,216.22 | 1,205.03 | 1,207.15 | 1,207.15 | 907,200 |
| 04 de abril de 2019 | 1,205.94 | 1,215.67 | 1,204.13 | 1,215.00 | 1,215.00 | 950,000 |
| 03 de abril de 2019 | 1,207.48 | 1,216.30 | 1,200.50 | 1,205.92 | 1,205.92 | 1,017,800 |
| 02 de abril de 2019 | 1,195.32 | 1,201.35 | 1,185.71 | 1,200.49 | 1,200.49 | 827,900 |
| 01 de abril de 2019 | 1,184.10 | 1,196.66 | 1,182.00 | 1,194.43 | 1,194.43 | 1,252,500 |
| 29 de marzo de 2019 | 1,174.90 | 1,178.99 | 1,162.88 | 1,173.31 | 1,173.31 | 1,269,900 |
| 28 de marzo de 2019 | 1,171.54 | 1,171.56 | 1,159.43 | 1,168.49 | 1,168.49 | 1,012,400 |
| 27 de marzo de 2019 | 1,185.50 | 1,187.56 | 1,159.37 | 1,173.02 | 1,173.02 | 1,400,200 |
| 26 de marzo de 2019 | 1,198.53 | 1,202.83 | 1,176.72 | 1,184.62 | 1,184.62 | 1,901,200 |
| 25 de marzo de 2019 | 1,196.93 | 1,206.40 | 1,187.04 | 1,193.00 | 1,193.00 | 1,496,800 |
| 22 de marzo de 2019 | 1,226.32 | 1,230.00 | 1,202.82 | 1,205.50 | 1,205.50 | 1,714,200 |
| 21 de marzo de 2019 | 1,216.00 | 1,231.79 | 1,213.15 | 1,231.54 | 1,231.54 | 1,204,000 |
| 20 de marzo de 2019 | 1,197.35 | 1,227.14 | 1,196.17 | 1,223.97 | 1,223.97 | 2,227,400 |
| 19 de marzo de 2019 | 1,188.81 | 1,200.00 | 1,185.87 | 1,198.85 | 1,198.85 | 1,520,700 |
| 18 de marzo de 2019 | 1,183.30 | 1,190.00 | 1,177.42 | 1,184.26 | 1,184.26 | 1,292,600 |
| 15 de marzo de 2019 | 1,193.38 | 1,196.57 | 1,182.61 | 1,184.46 | 1,184.46 | 2,461,800 |
| 14 de marzo de 2019 | 1,194.51 | 1,197.88 | 1,184.48 | 1,185.55 | 1,185.55 | 1,172,800 |
| 13 de marzo de 2019 | 1,200.65 | 1,200.93 | 1,191.94 | 1,193.32 | 1,193.32 | 1,435,900 |
| 12 de marzo de 2019 | 1,178.26 | 1,200.00 | 1,178.26 | 1,193.20 | 1,193.20 | 2,013,100 |
| 11 de marzo de 2019 | 1,144.45 | 1,176.19 | 1,144.45 | 1,175.76 | 1,175.76 | 1,719,200 |
| 08 de marzo de 2019 | 1,126.73 | 1,147.08 | 1,123.30 | 1,142.32 | 1,142.32 | 1,212,400 |
| 07 de marzo de 2019 | 1,155.72 | 1,156.76 | 1,134.91 | 1,143.30 | 1,143.30 | 1,166,100 |
| 06 de marzo de 2019 | 1,162.49 | 1,167.57 | 1,155.49 | 1,157.86 | 1,157.86 | 1,099,300 |
| 05 de marzo de 2019 | 1,150.06 | 1,169.61 | 1,146.19 | 1,162.03 | 1,162.03 | 1,443,200 |
| 04 de marzo de 2019 | 1,146.99 | 1,158.28 | 1,130.69 | 1,147.80 | 1,147.80 | 1,446,000 |
| 01 de marzo de 2019 | 1,124.90 | 1,142.97 | 1,124.75 | 1,140.99 | 1,140.99 | 1,450,300 |
| 28 de febrero de 2019 | 1,111.30 | 1,127.65 | 1,111.01 | 1,119.92 | 1,119.92 | 1,542,500 |
| 27 de febrero de 2019 | 1,106.95 | 1,117.98 | 1,101.00 | 1,116.05 | 1,116.05 | 968,400 |
| 26 de febrero de 2019 | 1,105.75 | 1,119.51 | 1,099.92 | 1,115.13 | 1,115.13 | 1,471,300 |
| 25 de febrero de 2019 | 1,116.00 | 1,118.54 | 1,107.27 | 1,109.40 | 1,109.40 | 1,413,100 |
| 22 de febrero de 2019 | 1,100.90 | 1,111.24 | 1,095.60 | 1,110.37 | 1,110.37 | 1,049,500 |
| 21 de febrero de 2019 | 1,110.84 | 1,111.94 | 1,092.52 | 1,096.97 | 1,096.97 | 1,415,100 |
| 20 de febrero de 2019 | 1,119.99 | 1,123.41 | 1,105.28 | 1,113.80 | 1,113.80 | 1,087,800 |
| 19 de febrero de 2019 | 1,110.00 | 1,121.89 | 1,110.00 | 1,118.56 | 1,118.56 | 1,046,400 |
| 15 de febrero de 2019 | 1,130.08 | 1,131.67 | 1,110.65 | 1,113.65 | 1,113.65 | 1,449,800 |
| 14 de febrero de 2019 | 1,118.05 | 1,128.23 | 1,110.44 | 1,121.67 | 1,121.67 | 947,600 |
| 13 de febrero de 2019 | 1,124.99 | 1,134.73 | 1,118.50 | 1,120.16 | 1,120.16 | 1,049,800 |
| 12 de febrero de 2019 | 1,106.80 | 1,125.30 | 1,105.85 | 1,121.37 | 1,121.37 | 1,609,100 |
| 11 de febrero de 2019 | 1,096.95 | 1,105.94 | 1,092.86 | 1,095.01 | 1,095.01 | 1,065,200 |
| 08 de febrero de 2019 | 1,087.00 | 1,098.91 | 1,086.55 | 1,095.06 | 1,095.06 | 1,075,800 |
| 07 de febrero de 2019 | 1,104.16 | 1,104.84 | 1,086.00 | 1,098.71 | 1,098.71 | 2,044,800 |
| 06 de febrero de 2019 | 1,139.57 | 1,147.00 | 1,112.77 | 1,115.23 | 1,115.23 | 2,105,600 |
| 05 de febrero de 2019 | 1,124.84 | 1,146.85 | 1,117.25 | 1,145.99 | 1,145.99 | 3,552,200 |
| 04 de febrero de 2019 | 1,112.66 | 1,132.80 | 1,109.02 | 1,132.80 | 1,132.80 | 2,576,500 |
| 01 de febrero de 2019 | 1,112.40 | 1,125.00 | 1,104.89 | 1,110.75 | 1,110.75 | 1,462,200 |
| 31 de enero de 2019 | 1,103.00 | 1,117.33 | 1,095.41 | 1,116.37 | 1,116.37 | 1,538,300 |
| 30 de enero de 2019 | 1,068.43 | 1,091.00 | 1,066.85 | 1,089.06 | 1,089.06 | 1,279,800 |
| 29 de enero de 2019 | 1,072.68 | 1,075.15 | 1,055.86 | 1,060.62 | 1,060.62 | 1,021,800 |
| 28 de enero de 2019 | 1,080.11 | 1,083.00 | 1,063.80 | 1,070.08 | 1,070.08 | 1,284,300 |
| 25 de enero de 2019 | 1,085.00 | 1,094.00 | 1,081.82 | 1,090.99 | 1,090.99 | 1,119,100 |
| 24 de enero de 2019 | 1,076.48 | 1,079.47 | 1,060.70 | 1,073.90 | 1,073.90 | 1,361,300 |
| 23 de enero de 2019 | 1,077.35 | 1,084.93 | 1,059.75 | 1,075.57 | 1,075.57 | 967,000 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||