345.15
+7.15
+(2.12%)
At close: April 16 at 4:00:11 PM GMT-4
Currency in CLP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 338.00 | 345.15 | 335.02 | 345.15 | 345.15 | 4,957,427 |
| Apr 15, 2025 | 336.00 | 341.00 | 335.00 | 338.00 | 338.00 | 12,205,061 |
| Apr 14, 2025 | 334.01 | 337.00 | 333.00 | 335.00 | 335.00 | 2,299,139 |
| Apr 11, 2025 | 336.01 | 336.01 | 329.00 | 332.00 | 332.00 | 4,325,196 |
| Apr 10, 2025 | 330.00 | 337.00 | 328.97 | 335.00 | 335.00 | 6,432,911 |
| Apr 9, 2025 | 333.00 | 339.90 | 325.00 | 330.00 | 330.00 | 5,393,568 |
| Apr 8, 2025 | 340.00 | 340.00 | 327.10 | 333.00 | 333.00 | 4,978,875 |
| Apr 7, 2025 | 338.99 | 338.99 | 323.87 | 334.99 | 334.99 | 16,163,394 |
| Apr 4, 2025 | 353.99 | 353.99 | 341.00 | 341.00 | 341.00 | 3,714,766 |
| Apr 3, 2025 | 345.00 | 352.97 | 341.98 | 349.00 | 349.00 | 5,040,754 |
| Apr 2, 2025 | 344.95 | 353.00 | 342.00 | 345.00 | 345.00 | 1,581,607 |
| Apr 1, 2025 | 342.39 | 344.98 | 343.00 | 344.95 | 344.95 | 1,235,005 |
| Mar 31, 2025 | 350.31 | 350.31 | 342.22 | 342.22 | 342.22 | 2,030,713 |
| Mar 28, 2025 | 351.99 | 351.99 | 346.05 | 349.90 | 349.90 | 6,687,175 |
| Mar 27, 2025 | 348.90 | 351.99 | 345.02 | 351.99 | 351.99 | 2,105,519 |
| Mar 26, 2025 | 349.00 | 349.00 | 344.99 | 348.90 | 348.90 | 1,941,064 |
| Mar 25, 2025 | 343.00 | 354.00 | 343.00 | 349.90 | 349.90 | 38,480,852 |
| Mar 24, 2025 | 337.08 | 344.80 | 337.50 | 342.99 | 342.99 | 2,478,180 |
| Mar 21, 2025 | 344.00 | 343.51 | 337.08 | 337.08 | 337.08 | 6,945,515 |
| Mar 20, 2025 | 337.92 | 345.64 | 337.92 | 342.00 | 342.00 | 26,783,117 |
| Mar 19, 2025 | 335.75 | 345.00 | 335.16 | 341.26 | 341.26 | 8,699,292 |
| Mar 18, 2025 | 331.30 | 335.00 | 324.99 | 334.00 | 334.00 | 13,516,562 |
| Mar 17, 2025 | 326.29 | 334.62 | 328.00 | 331.30 | 331.30 | 7,960,224 |
| Mar 14, 2025 | 329.18 | 331.60 | 325.70 | 326.29 | 326.29 | 6,380,099 |
| Mar 13, 2025 | 325.00 | 326.57 | 325.00 | 325.70 | 325.70 | 5,007,921 |
| Mar 12, 2025 | 327.90 | 327.49 | 322.01 | 324.71 | 324.71 | 4,163,074 |
| Mar 11, 2025 | 326.00 | 327.08 | 320.12 | 323.00 | 323.00 | 31,631,120 |
| Mar 10, 2025 | 324.99 | 327.90 | 320.50 | 327.90 | 327.90 | 5,248,874 |
| Mar 7, 2025 | 327.00 | 327.37 | 321.63 | 322.99 | 322.99 | 9,562,404 |
| Mar 6, 2025 | 323.90 | 327.00 | 324.00 | 325.99 | 325.99 | 3,557,017 |
| Mar 5, 2025 | 323.99 | 324.05 | 321.45 | 323.89 | 323.89 | 4,594,791 |
| Mar 4, 2025 | 320.00 | 328.70 | 319.00 | 323.99 | 323.99 | 6,648,767 |
| Mar 3, 2025 | 324.39 | 320.90 | 317.20 | 318.10 | 318.10 | 1,623,664 |
| Feb 28, 2025 | 322.00 | 321.97 | 316.00 | 316.00 | 316.00 | 19,289,576 |
| Feb 27, 2025 | 319.10 | 322.51 | 319.00 | 321.00 | 321.00 | 2,594,251 |
| Feb 26, 2025 | 320.00 | 330.00 | 318.00 | 319.10 | 319.10 | 10,705,104 |
| Feb 25, 2025 | 323.00 | 322.02 | 319.00 | 320.00 | 320.00 | 8,774,581 |
| Feb 24, 2025 | 323.98 | 325.00 | 321.00 | 321.00 | 321.00 | 8,956,725 |
| Feb 21, 2025 | 324.00 | 324.89 | 322.00 | 323.07 | 323.07 | 1,326,652 |
| Feb 20, 2025 | 326.00 | 326.94 | 321.00 | 322.11 | 322.11 | 16,901,294 |
| Feb 19, 2025 | 327.50 | 327.50 | 322.00 | 326.99 | 326.99 | 3,902,577 |
| Feb 18, 2025 | 327.00 | 328.00 | 322.57 | 327.50 | 327.50 | 14,148,699 |
| Feb 17, 2025 | 329.99 | 329.99 | 320.01 | 327.00 | 327.00 | 7,976,056 |
| Feb 14, 2025 | 335.00 | 335.00 | 323.00 | 330.00 | 330.00 | 3,250,918 |
| Feb 13, 2025 | 335.00 | 333.95 | 331.20 | 333.00 | 333.00 | 20,342,482 |
| Feb 12, 2025 | 336.48 | 337.00 | 329.59 | 334.99 | 334.99 | 2,367,513 |
| Feb 11, 2025 | 336.01 | 339.90 | 332.20 | 338.66 | 338.66 | 12,424,513 |
| Feb 10, 2025 | 327.88 | 337.50 | 322.20 | 336.01 | 336.01 | 6,919,337 |
| Feb 7, 2025 | 325.00 | 329.00 | 322.00 | 328.99 | 328.99 | 8,863,583 |
| Feb 6, 2025 | 318.85 | 325.27 | 318.85 | 323.00 | 323.00 | 63,294,100 |
| Feb 5, 2025 | 315.00 | 323.00 | 314.00 | 323.00 | 323.00 | 12,322,916 |
| Feb 4, 2025 | 319.00 | 319.00 | 313.67 | 315.94 | 315.94 | 5,885,356 |
| Feb 3, 2025 | 311.00 | 316.00 | 307.00 | 315.98 | 315.98 | 2,828,674 |
| Jan 31, 2025 | 315.00 | 315.16 | 308.99 | 313.50 | 313.50 | 9,349,619 |
| Jan 30, 2025 | 306.01 | 314.90 | 306.00 | 313.50 | 313.50 | 11,515,569 |
| Jan 29, 2025 | 304.00 | 307.38 | 304.00 | 306.00 | 306.00 | 2,739,455 |
| Jan 28, 2025 | 308.56 | 307.90 | 302.75 | 304.00 | 304.00 | 2,534,718 |
| Jan 27, 2025 | 308.32 | 308.19 | 298.50 | 303.10 | 303.10 | 2,240,022 |
| Jan 24, 2025 | 303.50 | 310.55 | 306.48 | 307.12 | 307.12 | 3,875,294 |
| Jan 23, 2025 | 308.99 | 310.00 | 304.00 | 309.00 | 309.00 | 4,182,279 |
| Jan 22, 2025 | 302.80 | 310.00 | 300.29 | 309.00 | 309.00 | 6,063,016 |
| Jan 21, 2025 | 298.15 | 302.90 | 295.10 | 302.90 | 302.90 | 3,153,460 |
| Jan 20, 2025 | 295.00 | 300.00 | 294.01 | 300.00 | 300.00 | 1,509,092 |
| Jan 17, 2025 | 298.00 | 300.00 | 292.02 | 295.00 | 295.00 | 1,888,898 |
| Jan 16, 2025 | 293.40 | 298.94 | 289.00 | 297.70 | 297.70 | 3,831,204 |
| Jan 15, 2025 | 288.00 | 291.87 | 288.00 | 290.00 | 290.00 | 12,336,690 |
| Jan 14, 2025 | 289.87 | 290.99 | 288.13 | 289.50 | 289.50 | 4,230,336 |
| Jan 13, 2025 | 290.50 | 293.98 | 288.88 | 289.87 | 289.87 | 3,614,563 |
| Jan 10, 2025 | 290.00 | 291.00 | 289.26 | 290.99 | 290.99 | 3,723,120 |
| Jan 9, 2025 | 295.00 | 294.10 | 290.30 | 291.00 | 291.00 | 3,679,047 |
| Jan 8, 2025 | 291.00 | 292.70 | 286.94 | 291.56 | 291.56 | 3,079,313 |
| Jan 7, 2025 | 294.00 | 293.51 | 289.00 | 291.00 | 291.00 | 2,662,697 |
| Jan 6, 2025 | 6.30 Dividend | |||||
| Jan 6, 2025 | 298.79 | 296.74 | 293.50 | 293.50 | 293.50 | 5,306,073 |
| Jan 3, 2025 | 299.00 | 301.00 | 296.10 | 300.00 | 293.70 | 1,103,127 |
| Jan 2, 2025 | 299.70 | 300.00 | 295.52 | 299.00 | 292.72 | 2,102,743 |
| Dec 30, 2024 | 299.00 | 299.50 | 296.00 | 299.50 | 293.21 | 1,745,847 |
| Dec 27, 2024 | 295.00 | 298.00 | 294.55 | 298.00 | 291.74 | 2,838,996 |
| Dec 26, 2024 | 298.00 | 299.00 | 291.00 | 294.52 | 288.34 | 2,465,391 |
| Dec 24, 2024 | 295.41 | 298.00 | 293.75 | 295.00 | 288.80 | 902,908 |
| Dec 23, 2024 | 293.50 | 297.00 | 293.50 | 295.82 | 289.61 | 6,081,644 |
| Dec 20, 2024 | 292.98 | 295.00 | 291.70 | 293.50 | 287.34 | 18,382,979 |
| Dec 19, 2024 | 288.01 | 292.75 | 288.00 | 291.70 | 285.57 | 8,136,351 |
| Dec 18, 2024 | 290.00 | 291.96 | 288.50 | 290.00 | 283.91 | 7,349,950 |
| Dec 17, 2024 | 291.50 | 293.39 | 290.72 | 291.30 | 285.18 | 5,901,013 |
| Dec 16, 2024 | 288.50 | 293.50 | 288.99 | 291.50 | 285.38 | 6,223,807 |
| Dec 13, 2024 | 288.85 | 289.00 | 285.95 | 288.20 | 282.15 | 10,588,754 |
| Dec 12, 2024 | 289.01 | 290.78 | 286.98 | 288.85 | 282.78 | 6,499,532 |
| Dec 11, 2024 | 290.00 | 291.38 | 289.00 | 289.00 | 282.93 | 4,771,764 |
| Dec 10, 2024 | 289.55 | 293.80 | 285.01 | 289.00 | 282.93 | 16,662,681 |
| Dec 9, 2024 | 295.97 | 292.96 | 288.99 | 289.40 | 283.32 | 5,884,206 |
| Dec 6, 2024 | 293.00 | 294.59 | 290.00 | 291.71 | 285.58 | 4,152,692 |
| Dec 5, 2024 | 295.00 | 298.03 | 292.79 | 293.00 | 286.85 | 3,392,015 |
| Dec 4, 2024 | 295.01 | 302.41 | 293.41 | 294.46 | 288.28 | 8,338,819 |
| Dec 3, 2024 | 294.02 | 297.00 | 292.00 | 297.00 | 290.76 | 7,132,011 |
| Dec 2, 2024 | 294.50 | 296.92 | 294.01 | 295.30 | 289.10 | 6,834,620 |
| Nov 29, 2024 | 296.00 | 295.94 | 294.50 | 294.50 | 288.32 | 6,958,791 |
| Nov 28, 2024 | 295.00 | 300.00 | 295.00 | 295.06 | 288.86 | 4,475,127 |
| Nov 27, 2024 | 298.00 | 300.00 | 295.19 | 295.19 | 288.99 | 2,323,617 |
| Nov 26, 2024 | 299.96 | 304.56 | 297.12 | 298.00 | 291.74 | 3,316,326 |
| Nov 25, 2024 | 298.00 | 304.56 | 298.00 | 304.56 | 298.16 | 6,157,245 |
| Nov 22, 2024 | 298.80 | 299.00 | 298.00 | 298.99 | 292.71 | 2,006 |
| Nov 21, 2024 | 297.20 | 300.50 | 297.20 | 298.50 | 292.23 | 7,327,519 |
| Nov 20, 2024 | 295.00 | 305.00 | 295.00 | 297.20 | 290.96 | 8,287,860 |
| Nov 19, 2024 | 280.01 | 296.00 | 280.01 | 295.00 | 288.80 | 35,917,856 |
| Nov 18, 2024 | 267.00 | 274.93 | 267.02 | 274.85 | 269.08 | 12,633,345 |
| Nov 15, 2024 | 269.00 | 269.30 | 267.00 | 267.00 | 261.39 | 2,040,272 |
| Nov 14, 2024 | 270.20 | 270.50 | 267.10 | 269.00 | 263.35 | 1,847,243 |
| Nov 13, 2024 | 270.00 | 270.93 | 269.27 | 270.10 | 264.43 | 1,669,477 |
| Nov 12, 2024 | 270.00 | 274.00 | 265.05 | 271.00 | 265.31 | 4,512,406 |
| Nov 11, 2024 | 271.90 | 273.90 | 270.98 | 271.17 | 265.48 | 1,842,958 |
| Nov 8, 2024 | 270.51 | 272.08 | 266.20 | 272.00 | 266.29 | 3,069,777 |
| Nov 7, 2024 | 274.90 | 276.00 | 269.70 | 270.51 | 264.83 | 9,027,673 |
| Nov 6, 2024 | 275.00 | 274.90 | 270.20 | 272.00 | 266.29 | 5,059,421 |
| Nov 5, 2024 | 274.10 | 277.00 | 272.00 | 272.00 | 266.29 | 5,240,514 |
| Nov 4, 2024 | 274.69 | 277.58 | 273.44 | 274.10 | 268.34 | 6,186,574 |
| Oct 30, 2024 | 280.00 | 281.51 | 274.03 | 274.64 | 268.87 | 3,984,898 |
| Oct 29, 2024 | 288.50 | 288.50 | 279.86 | 281.00 | 275.10 | 5,508,834 |
| Oct 28, 2024 | 287.00 | 288.00 | 282.00 | 288.00 | 281.95 | 1,541,443 |
| Oct 25, 2024 | 280.00 | 290.00 | 286.67 | 287.90 | 281.85 | 1,557,522 |
| Oct 24, 2024 | 282.00 | 287.00 | 282.00 | 286.99 | 280.96 | 8,237,563 |
| Oct 23, 2024 | 280.00 | 285.00 | 281.13 | 283.01 | 277.07 | 8,901,266 |
| Oct 22, 2024 | 278.00 | 281.00 | 278.00 | 281.00 | 275.10 | 7,232,642 |
| Oct 21, 2024 | 273.50 | 279.00 | 273.50 | 278.00 | 272.16 | 8,300,115 |
| Oct 18, 2024 | 271.42 | 274.02 | 271.42 | 273.81 | 268.06 | 6,213,754 |
| Oct 17, 2024 | 269.00 | 273.13 | 269.00 | 271.42 | 265.72 | 28,614,785 |
| Oct 16, 2024 | 267.64 | 267.64 | 267.64 | 267.64 | 262.02 | - |
| Oct 15, 2024 | 267.64 | 267.64 | 267.64 | 267.64 | 262.02 | - |
| Oct 14, 2024 | 267.64 | 267.64 | 267.64 | 267.64 | 262.02 | - |
| Oct 11, 2024 | 275.40 | 274.99 | 267.50 | 267.64 | 262.02 | 5,226,723 |
| Oct 10, 2024 | 269.50 | 274.99 | 268.80 | 269.10 | 263.45 | 9,049,275 |
| Oct 9, 2024 | 270.90 | 270.60 | 268.00 | 269.70 | 264.04 | 4,346,080 |
| Oct 8, 2024 | 271.92 | 271.95 | 270.00 | 270.90 | 265.21 | 693,569 |
| Oct 7, 2024 | 271.01 | 273.89 | 270.00 | 270.00 | 264.33 | 2,758,094 |
| Oct 4, 2024 | 274.00 | 273.31 | 270.00 | 271.01 | 265.32 | 1,486,662 |
| Oct 3, 2024 | 278.00 | 278.00 | 273.30 | 273.35 | 267.61 | 3,703,688 |
| Oct 2, 2024 | 278.00 | 277.90 | 275.00 | 276.30 | 270.50 | 2,370,624 |
| Oct 1, 2024 | 277.00 | 278.00 | 276.00 | 278.00 | 272.16 | 4,991,997 |
| Sep 30, 2024 | 275.00 | 278.13 | 274.00 | 278.00 | 272.16 | 5,458,298 |
| Sep 27, 2024 | 273.00 | 276.49 | 273.30 | 276.00 | 270.20 | 1,862,080 |
| Sep 26, 2024 | 273.31 | 275.72 | 272.50 | 272.65 | 266.92 | 1,545,493 |
| Sep 25, 2024 | 276.99 | 275.49 | 273.03 | 273.31 | 267.57 | 840,526 |
| Sep 24, 2024 | 279.99 | 279.19 | 271.50 | 273.00 | 267.27 | 3,975,381 |
| Sep 23, 2024 | 279.00 | 280.00 | 271.91 | 280.00 | 274.12 | 2,771,337 |
| Sep 17, 2024 | 274.99 | 279.00 | 275.00 | 279.00 | 273.14 | 4,394,386 |
| Sep 16, 2024 | 276.00 | 275.99 | 268.03 | 274.99 | 269.22 | 1,425,672 |
| Sep 13, 2024 | 272.31 | 276.00 | 270.00 | 276.00 | 270.20 | 1,750,058 |
| Sep 12, 2024 | 266.50 | 272.00 | 266.50 | 271.83 | 266.12 | 2,576,251 |
| Sep 11, 2024 | 265.75 | 270.93 | 265.75 | 266.50 | 260.90 | 2,063,555 |
| Sep 10, 2024 | 272.75 | 272.75 | 265.75 | 265.75 | 260.17 | 1,559,122 |
| Sep 9, 2024 | 272.00 | 273.98 | 267.09 | 270.99 | 265.30 | 2,583,836 |
| Sep 6, 2024 | 275.99 | 274.00 | 268.43 | 271.80 | 266.09 | 1,372,340 |
| Sep 5, 2024 | 274.00 | 272.65 | 270.01 | 271.82 | 266.11 | 630,372 |
| Sep 4, 2024 | 270.11 | 275.56 | 270.11 | 274.00 | 268.25 | 1,522,641 |
| Sep 3, 2024 | 276.71 | 276.00 | 270.01 | 270.01 | 264.34 | 2,037,930 |
| Sep 2, 2024 | 277.00 | 277.03 | 275.16 | 276.70 | 270.89 | 1,746,606 |
| Aug 30, 2024 | 272.85 | 277.00 | 268.10 | 277.00 | 271.18 | 5,048,503 |
| Aug 29, 2024 | 275.00 | 277.18 | 271.16 | 272.85 | 267.12 | 1,310,555 |
| Aug 28, 2024 | 277.00 | 276.00 | 271.10 | 273.10 | 267.36 | 2,140,924 |
| Aug 27, 2024 | 278.17 | 280.00 | 275.14 | 276.95 | 271.13 | 2,259,994 |
| Aug 26, 2024 | 278.99 | 280.11 | 274.14 | 278.10 | 272.26 | 4,684,643 |
| Aug 23, 2024 | 269.10 | 280.00 | 274.00 | 279.10 | 273.24 | 7,604,401 |
| Aug 22, 2024 | 277.00 | 278.99 | 273.36 | 277.30 | 271.48 | 3,612,712 |
| Aug 21, 2024 | 274.50 | 277.50 | 271.00 | 277.00 | 271.18 | 3,896,670 |
| Aug 20, 2024 | 272.18 | 274.15 | 268.81 | 272.62 | 266.89 | 2,533,575 |
| Aug 19, 2024 | 270.95 | 274.79 | 269.24 | 272.17 | 266.45 | 1,969,189 |
| Aug 16, 2024 | 271.50 | 271.00 | 269.50 | 270.95 | 265.26 | 1,912,861 |
| Aug 14, 2024 | 272.28 | 271.91 | 268.55 | 271.00 | 265.31 | 1,197,293 |
| Aug 13, 2024 | 267.00 | 272.27 | 265.10 | 271.40 | 265.70 | 5,507,083 |
| Aug 12, 2024 | 267.10 | 269.63 | 267.00 | 267.00 | 261.39 | 6,331,445 |
| Aug 9, 2024 | 268.32 | 269.73 | 265.01 | 267.10 | 261.49 | 13,459,591 |
| Aug 8, 2024 | 272.00 | 271.98 | 265.10 | 268.35 | 262.71 | 3,645,166 |
| Aug 7, 2024 | 272.50 | 273.49 | 265.00 | 272.00 | 266.29 | 3,319,882 |
| Aug 6, 2024 | 270.20 | 273.20 | 264.75 | 272.50 | 266.78 | 7,232,180 |
| Aug 5, 2024 | 276.99 | 276.99 | 268.00 | 268.00 | 262.37 | 7,912,637 |
| Aug 2, 2024 | 276.99 | 283.00 | 273.48 | 276.99 | 271.17 | 5,751,507 |
| Aug 1, 2024 | 278.99 | 280.50 | 273.01 | 278.50 | 272.65 | 4,969,497 |
| Jul 31, 2024 | 276.99 | 279.90 | 275.00 | 279.90 | 274.02 | 2,807,818 |
| Jul 30, 2024 | 275.00 | 278.51 | 275.00 | 277.50 | 271.67 | 3,838,143 |
| Jul 29, 2024 | 276.27 | 277.50 | 273.13 | 277.50 | 271.67 | 6,178,135 |
| Jul 26, 2024 | 276.51 | 276.50 | 275.01 | 276.27 | 270.47 | 5,929,225 |
| Jul 25, 2024 | 276.00 | 277.01 | 274.57 | 276.50 | 270.69 | 34,421,272 |
| Jul 24, 2024 | 276.99 | 277.80 | 275.53 | 277.00 | 271.18 | 3,903,431 |
| Jul 23, 2024 | 277.00 | 278.00 | 276.26 | 276.99 | 271.17 | 15,771,914 |
| Jul 22, 2024 | 275.63 | 278.00 | 276.10 | 277.00 | 271.18 | 2,519,156 |
| Jul 19, 2024 | 275.00 | 279.09 | 270.87 | 276.10 | 270.30 | 1,093,977 |
| Jul 18, 2024 | 274.50 | 275.22 | 271.35 | 275.00 | 269.23 | 16,843,095 |
| Jul 17, 2024 | 272.01 | 272.52 | 271.56 | 272.52 | 266.80 | 8,696,000 |
| Jul 15, 2024 | 272.50 | 274.50 | 270.00 | 272.01 | 266.30 | 2,479,393 |
| Jul 12, 2024 | 272.00 | 272.50 | 265.97 | 272.00 | 266.29 | 138,997 |
| Jul 11, 2024 | 270.65 | 270.65 | 263.99 | 270.65 | 264.97 | 516,052 |
| Jul 10, 2024 | 263.00 | 263.93 | 259.83 | 263.00 | 257.48 | 1,092,056 |
| Jul 9, 2024 | 260.00 | 262.00 | 257.30 | 260.00 | 254.54 | 248,912 |
| Jul 8, 2024 | 259.99 | 262.84 | 258.50 | 259.12 | 253.68 | 25,028 |
| Jul 5, 2024 | 258.56 | 262.50 | 257.50 | 258.56 | 253.13 | 628,670 |
| Jul 4, 2024 | 256.50 | 258.88 | 254.00 | 256.50 | 251.11 | 473,347 |
| Jul 3, 2024 | 256.02 | 259.32 | 255.00 | 256.02 | 250.64 | 480,769 |
| Jul 2, 2024 | 255.01 | 257.15 | 253.01 | 255.01 | 249.65 | 729,324 |
| Jul 1, 2024 | 258.00 | 259.97 | 255.00 | 258.00 | 252.58 | 1,287,159 |
| Jun 28, 2024 | 257.00 | 258.95 | 253.99 | 257.00 | 251.60 | 929,218 |
| Jun 27, 2024 | 259.00 | 259.31 | 258.21 | 258.64 | 253.21 | 112,142 |
| Jun 26, 2024 | 259.92 | 261.98 | 258.20 | 259.92 | 254.46 | 622,902 |
| Jun 25, 2024 | 259.00 | 259.97 | 258.50 | 259.00 | 253.56 | 147,835 |
| Jun 24, 2024 | 259.97 | 260.13 | 258.85 | 259.97 | 254.51 | 153,460 |
| Jun 21, 2024 | 260.00 | 260.15 | 258.72 | 260.00 | 254.54 | 3,022,965 |
| Jun 19, 2024 | 260.00 | 260.85 | 258.52 | 260.00 | 254.54 | 564,838 |
| Jun 18, 2024 | 260.00 | 261.87 | 257.03 | 260.00 | 254.54 | 965,469 |
| Jun 17, 2024 | 259.90 | 263.16 | 259.90 | 259.90 | 254.44 | 543,838 |
| Jun 14, 2024 | 260.87 | 263.66 | 259.31 | 260.87 | 255.39 | 297,432 |
| Jun 13, 2024 | 260.00 | 264.09 | 259.38 | 260.00 | 254.54 | 1,430,600 |
| Jun 12, 2024 | 263.00 | 266.26 | 262.50 | 263.00 | 257.48 | 289,261 |
| Jun 11, 2024 | 263.00 | 267.99 | 263.00 | 263.00 | 257.48 | 1,950,667 |
| Jun 10, 2024 | 266.00 | 269.00 | 265.01 | 266.00 | 260.41 | 569,864 |
| Jun 7, 2024 | 269.00 | 273.00 | 263.84 | 269.00 | 263.35 | 1,345,380 |
| Jun 6, 2024 | 271.99 | 273.03 | 270.61 | 271.99 | 266.28 | 539,232 |
| Jun 5, 2024 | 272.00 | 272.63 | 271.55 | 272.00 | 266.29 | 222,904 |
| Jun 4, 2024 | 272.00 | 274.80 | 271.03 | 272.00 | 266.29 | 251,279 |
| Jun 3, 2024 | 272.00 | 275.00 | 271.78 | 272.00 | 266.29 | 3,643,270 |
| May 31, 2024 | 272.00 | 275.16 | 270.00 | 272.00 | 266.29 | 6,788,170 |
| May 30, 2024 | 272.00 | 272.94 | 272.00 | 272.00 | 266.29 | 414,879 |
| May 29, 2024 | 272.00 | 277.01 | 272.00 | 272.00 | 266.29 | 2,230,282 |
| May 28, 2024 | 272.00 | 277.18 | 272.00 | 272.00 | 266.29 | 837,486 |
| May 27, 2024 | 276.00 | 278.97 | 275.06 | 276.00 | 270.20 | 2,084,864 |
| May 24, 2024 | 276.00 | 277.01 | 274.47 | 276.00 | 270.20 | 2,495,581 |
| May 23, 2024 | 274.01 | 275.01 | 271.00 | 274.01 | 268.26 | 296,741 |
| May 22, 2024 | 273.00 | 274.00 | 268.01 | 273.00 | 267.27 | 290,759 |
| May 20, 2024 | 270.01 | 273.95 | 263.84 | 272.34 | 266.62 | 80,759 |
| May 17, 2024 | 268.58 | 269.00 | 266.48 | 268.58 | 262.94 | 271,900 |
| May 16, 2024 | 268.00 | 269.49 | 267.00 | 268.00 | 262.37 | 2,612,021 |
| May 15, 2024 | 267.86 | 269.99 | 267.78 | 267.86 | 262.23 | 357,219 |
| May 14, 2024 | 268.00 | 271.81 | 266.50 | 268.00 | 262.37 | 716,278 |
| May 13, 2024 | 14.47 Dividend | |||||
| May 13, 2024 | 269.99 | 271.50 | 267.83 | 269.99 | 264.32 | 312,424 |
| May 10, 2024 | 283.10 | 283.47 | 280.00 | 283.10 | 262.99 | 554,273 |
| May 9, 2024 | 282.00 | 282.00 | 279.85 | 282.00 | 261.97 | 135,404 |
| May 8, 2024 | 280.00 | 281.01 | 277.90 | 280.00 | 260.11 | 192,664 |
| May 7, 2024 | 279.00 | 281.00 | 277.64 | 279.00 | 259.18 | 302,389 |
| May 6, 2024 | 278.02 | 282.77 | 276.02 | 278.02 | 258.27 | 293,563 |
| May 3, 2024 | 281.30 | 281.40 | 277.02 | 281.30 | 261.32 | 144,964 |
| May 2, 2024 | 276.88 | 276.99 | 273.00 | 276.88 | 257.21 | 301,243 |
| Apr 30, 2024 | 274.00 | 274.90 | 270.00 | 274.00 | 254.54 | 1,003,574 |
| Apr 29, 2024 | 271.00 | 272.50 | 266.01 | 271.00 | 251.75 | 1,582,117 |
| Apr 26, 2024 | 268.00 | 273.00 | 266.01 | 268.00 | 248.96 | 405,024 |
| Apr 25, 2024 | 269.99 | 269.99 | 266.00 | 269.99 | 250.81 | 379,515 |
| Apr 24, 2024 | 266.10 | 269.96 | 266.10 | 266.10 | 247.20 | 1,216,626 |
| Apr 23, 2024 | 268.31 | 272.89 | 266.92 | 268.31 | 249.25 | 686,030 |
| Apr 22, 2024 | 273.50 | 273.50 | 266.02 | 273.50 | 254.07 | 161,119 |
| Apr 19, 2024 | 265.02 | 273.87 | 265.02 | 265.02 | 246.19 | 527,323 |
| Apr 18, 2024 | 273.53 | 275.00 | 270.50 | 273.53 | 254.10 | 731,506 |
| Apr 17, 2024 | 273.54 | 276.00 | 273.00 | 273.54 | 254.11 | 182,942 |
| Apr 16, 2024 | 276.99 | 278.73 | 272.00 | 276.99 | 257.31 | 2,732,865 |