As of 9:52:26 AM GMT-3. Market Open.
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 |
---|---|---|---|---|---|---|
Dec 23, 2024 | 2,350.00 | 2,350.00 | 2,349.00 | 2,350.00 | 2,350.00 | 2,355 |
Dec 20, 2024 | 2,250.00 | 2,325.00 | 2,250.00 | 2,309.10 | 2,309.10 | 27,574 |
Dec 19, 2024 | 2,300.00 | 2,250.00 | 2,249.80 | 2,249.90 | 2,249.90 | 22,009 |
Dec 18, 2024 | 2,300.00 | 2,301.40 | 2,301.40 | 2,324.60 | 2,324.60 | 1,693 |
Dec 17, 2024 | 2,389.80 | 2,325.00 | 2,323.90 | 2,324.60 | 2,324.60 | 1,347 |
Dec 16, 2024 | 2,312.50 | 2,325.00 | 2,289.20 | 2,324.60 | 2,324.60 | 15,973 |
Dec 13, 2024 | 2,339.00 | 2,320.00 | 2,300.00 | 2,312.40 | 2,312.40 | 11,683 |
Dec 12, 2024 | 2,229.90 | 2,257.00 | 2,210.00 | 2,253.80 | 2,253.80 | 44,021 |
Dec 11, 2024 | 2,230.00 | 2,230.00 | 2,203.00 | 2,219.10 | 2,219.10 | 11,074 |
Dec 10, 2024 | 2,203.30 | 2,205.80 | 2,205.80 | 2,203.30 | 2,203.30 | 1,931 |
Dec 9, 2024 | 2,199.90 | 2,212.60 | 2,198.90 | 2,203.30 | 2,203.30 | 3,564 |
Dec 6, 2024 | 2,183.00 | 2,189.00 | 2,188.90 | 2,188.90 | 2,188.90 | 31,469 |
Dec 5, 2024 | 2,150.00 | 2,192.00 | 2,171.00 | 2,183.00 | 2,183.00 | 42,729 |
Dec 4, 2024 | 2,150.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 7,031 |
Dec 3, 2024 | 2,156.00 | 2,170.00 | 2,150.00 | 2,150.00 | 2,150.00 | 427,170 |
Dec 2, 2024 | 2,160.00 | 2,160.00 | 2,159.00 | 2,159.00 | 2,159.00 | 4,936 |
Nov 29, 2024 | 2,160.00 | 2,160.00 | 2,159.00 | 2,159.60 | 2,159.60 | 57,592 |
Nov 28, 2024 | 2,199.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | 5,397 |
Nov 27, 2024 | 2,140.00 | 2,140.00 | 2,139.90 | 2,140.00 | 2,140.00 | 90,790 |
Nov 26, 2024 | 2,150.00 | 2,140.00 | 2,140.00 | 2,141.10 | 2,141.10 | 3,581 |
Nov 25, 2024 | 2,160.00 | 2,160.00 | 2,150.00 | 2,155.50 | 2,155.50 | 17,732 |
Nov 22, 2024 | 2,135.00 | 2,160.00 | 2,142.50 | 2,145.20 | 2,145.20 | 63,297 |
Nov 21, 2024 | 2,140.00 | 2,135.20 | 2,132.00 | 2,135.10 | 2,135.10 | 496,224 |
Nov 20, 2024 | 2,126.10 | 2,125.00 | 2,124.00 | 2,125.00 | 2,125.00 | 46,528 |
Nov 19, 2024 | 2,156.70 | 2,125.00 | 2,124.90 | 2,125.30 | 2,125.30 | 25,747 |
Nov 18, 2024 | 2,109.00 | 2,170.00 | 2,109.00 | 2,156.60 | 2,156.60 | 17,940 |
Nov 15, 2024 | 2,140.80 | 2,140.00 | 2,111.00 | 2,113.60 | 2,113.60 | 8,258 |
Nov 14, 2024 | 2,174.00 | 2,174.00 | 2,131.00 | 2,140.80 | 2,140.80 | 4,833 |
Nov 13, 2024 | 2,130.00 | 2,175.00 | 2,130.00 | 2,174.40 | 2,174.40 | 121,779 |
Nov 12, 2024 | 2,184.90 | 2,137.60 | 2,105.00 | 2,124.10 | 2,124.10 | 15,812 |
Nov 11, 2024 | 2,171.00 | 2,180.00 | 2,129.50 | 2,174.20 | 2,174.20 | 23,426 |
Nov 8, 2024 | 2,183.40 | 2,196.00 | 2,170.90 | 2,170.90 | 2,170.90 | 6,973 |
Nov 7, 2024 | 2,183.40 | 2,183.40 | 2,138.00 | 2,138.60 | 2,138.60 | 5,959 |
Nov 6, 2024 | 2,160.00 | 2,190.00 | 2,168.80 | 2,183.40 | 2,183.40 | 5,773 |
Nov 5, 2024 | 2,159.00 | 2,180.00 | 2,135.00 | 2,155.40 | 2,155.40 | 4,140 |
Nov 4, 2024 | 2,170.00 | 2,174.80 | 2,150.10 | 2,159.00 | 2,159.00 | 46,763 |
Oct 30, 2024 | 2,212.00 | 2,211.80 | 2,151.00 | 2,201.50 | 2,201.50 | 32,142 |
Oct 29, 2024 | 2,220.00 | 2,212.80 | 2,211.00 | 2,211.80 | 2,211.80 | 2,016 |
Oct 28, 2024 | 2,296.10 | 2,220.00 | 2,175.10 | 2,211.80 | 2,211.80 | 1,810 |
Oct 25, 2024 | 2,220.00 | 2,220.00 | 2,199.10 | 2,211.80 | 2,211.80 | 25,346 |
Oct 24, 2024 | 2,243.70 | 2,220.00 | 2,220.00 | 2,221.50 | 2,221.50 | 1,569 |
Oct 23, 2024 | 2,225.00 | 2,195.70 | 2,195.70 | 2,221.50 | 2,221.50 | 888 |
Oct 22, 2024 | 2,200.00 | 2,245.00 | 2,200.00 | 2,221.50 | 2,221.50 | 65,829 |
Oct 21, 2024 | 32.00 Dividend | |||||
Oct 21, 2024 | 2,245.00 | 2,200.00 | 2,195.00 | 2,198.40 | 2,198.40 | 33,576 |
Oct 18, 2024 | 2,197.70 | 2,244.60 | 2,200.00 | 2,216.10 | 2,184.10 | 38,726 |
Oct 17, 2024 | 2,260.00 | 2,198.00 | 2,197.90 | 2,197.70 | 2,165.97 | 5,373 |
Oct 16, 2024 | 2,190.70 | 2,190.70 | 2,190.70 | 2,190.70 | 2,159.07 | - |
Oct 15, 2024 | 2,190.70 | 2,190.70 | 2,190.70 | 2,190.70 | 2,159.07 | - |
Oct 14, 2024 | 2,190.70 | 2,190.70 | 2,190.70 | 2,190.70 | 2,159.07 | - |
Oct 11, 2024 | 2,192.00 | 2,192.00 | 2,189.00 | 2,190.70 | 2,159.07 | 5,116 |
Oct 10, 2024 | 2,190.00 | 2,200.00 | 2,185.00 | 2,188.70 | 2,157.10 | 105,677 |
Oct 9, 2024 | 2,150.00 | 2,194.00 | 2,150.00 | 2,185.90 | 2,154.34 | 17,828 |
Oct 8, 2024 | 2,200.00 | 2,194.80 | 2,193.90 | 2,194.80 | 2,163.11 | 48,749 |
Oct 7, 2024 | 2,203.00 | 2,203.00 | 2,109.00 | 2,190.00 | 2,158.38 | 58,677 |
Oct 4, 2024 | 2,197.90 | 2,203.00 | 2,194.80 | 2,198.00 | 2,166.26 | 34,053 |
Oct 3, 2024 | 2,165.00 | 2,190.00 | 2,174.00 | 2,187.70 | 2,156.11 | 12,738 |
Oct 2, 2024 | 2,180.00 | 2,190.00 | 2,160.00 | 2,160.00 | 2,128.81 | 666,682 |
Oct 1, 2024 | 2,180.00 | 2,180.00 | 2,179.70 | 2,179.80 | 2,148.32 | 48,952 |
Sep 30, 2024 | 2,189.00 | 2,189.00 | 2,160.00 | 2,160.00 | 2,128.81 | 72,884 |
Sep 27, 2024 | 2,199.00 | 2,194.90 | 2,149.80 | 2,162.80 | 2,131.57 | 100,779 |
Sep 26, 2024 | 2,199.00 | 2,197.80 | 2,180.00 | 2,194.60 | 2,162.91 | 20,583 |
Sep 25, 2024 | 2,200.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,163.30 | 15,713 |
Sep 24, 2024 | 2,210.00 | 2,210.00 | 2,200.00 | 2,204.80 | 2,172.96 | 19,641 |
Sep 23, 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,168.23 | 40,139 |
Sep 17, 2024 | 2,200.00 | 2,195.00 | 2,195.00 | 2,195.20 | 2,163.50 | 11,142 |
Sep 16, 2024 | 2,195.50 | 2,195.00 | 2,195.00 | 2,200.00 | 2,168.23 | 3,192 |
Sep 13, 2024 | 2,200.00 | 2,200.00 | 2,192.00 | 2,200.00 | 2,168.23 | 2,468 |
Sep 12, 2024 | 2,200.00 | 2,200.00 | 2,197.70 | 2,200.00 | 2,168.23 | 199,179 |
Sep 11, 2024 | 2,201.00 | 2,201.00 | 2,200.00 | 2,200.00 | 2,168.23 | 922 |
Sep 10, 2024 | 2,210.00 | 2,230.00 | 2,200.00 | 2,200.00 | 2,168.23 | 17,512 |
Sep 9, 2024 | 2,220.00 | 2,225.10 | 2,210.00 | 2,210.00 | 2,178.09 | 74,607 |
Sep 6, 2024 | 2,279.00 | 2,202.00 | 2,202.00 | 2,265.10 | 2,232.39 | 1,204 |
Sep 5, 2024 | 2,279.00 | 2,269.00 | 2,268.90 | 2,265.10 | 2,232.39 | 6,172 |
Sep 4, 2024 | 2,269.80 | 2,268.80 | 2,268.80 | 2,279.10 | 2,246.19 | 2,592 |
Sep 3, 2024 | 2,279.00 | 2,279.10 | 2,279.10 | 2,279.10 | 2,246.19 | 3,286 |
Sep 2, 2024 | 2,279.00 | 2,280.00 | 2,279.00 | 2,279.10 | 2,246.19 | 316 |
Aug 30, 2024 | 2,280.00 | 2,290.00 | 2,277.00 | 2,279.10 | 2,246.19 | 17,790 |
Aug 29, 2024 | 2,296.00 | 2,290.00 | 2,284.00 | 2,283.90 | 2,250.92 | 11,000 |
Aug 28, 2024 | 2,270.40 | 2,300.00 | 2,290.00 | 2,296.50 | 2,263.34 | 14,128 |
Aug 27, 2024 | 2,245.00 | 2,243.50 | 2,240.00 | 2,240.00 | 2,207.66 | 7,025 |
Aug 26, 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,217.51 | 7,261 |
Aug 23, 2024 | 2,320.00 | 2,320.00 | 2,243.50 | 2,243.50 | 2,211.10 | 482 |
Aug 22, 2024 | 2,241.10 | 2,289.90 | 2,239.00 | 2,243.50 | 2,211.10 | 3,739 |
Aug 21, 2024 | 2,290.70 | 2,298.10 | 2,280.00 | 2,290.70 | 2,257.62 | 278 |
Aug 20, 2024 | 2,299.00 | 2,299.00 | 2,290.00 | 2,290.70 | 2,257.62 | 68 |
Aug 19, 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,290.70 | 2,257.62 | 4,040 |
Aug 16, 2024 | 2,268.00 | 2,269.30 | 2,269.00 | 2,299.90 | 2,266.69 | 3,135 |
Aug 14, 2024 | 2,250.00 | 2,270.00 | 2,250.00 | 2,269.30 | 2,236.53 | 31,711 |
Aug 13, 2024 | 2,267.60 | 2,290.00 | 2,280.00 | 2,287.10 | 2,254.07 | 113,731 |
Aug 12, 2024 | 2,268.00 | 2,268.00 | 2,240.20 | 2,267.60 | 2,234.86 | 535 |
Aug 9, 2024 | 32.00 Dividend | |||||
Aug 9, 2024 | 2,300.00 | 2,320.00 | 2,260.00 | 2,267.60 | 2,234.86 | 36,500 |
Aug 8, 2024 | 2,328.80 | 2,299.00 | 2,299.00 | 2,328.80 | 2,263.64 | 2,518 |
Aug 7, 2024 | 2,260.10 | 2,330.00 | 2,330.00 | 2,328.80 | 2,263.64 | 3,723 |
Aug 6, 2024 | 2,273.00 | 2,270.00 | 2,251.00 | 2,257.90 | 2,194.72 | 31,788 |
Aug 5, 2024 | 2,300.00 | 2,300.00 | 2,260.00 | 2,275.20 | 2,211.53 | 21,206 |
Aug 2, 2024 | 2,250.10 | 2,339.90 | 2,330.00 | 2,335.40 | 2,270.05 | 4,169 |
Aug 1, 2024 | 2,360.00 | 2,300.00 | 2,252.00 | 2,274.20 | 2,210.56 | 35,791 |
Jul 31, 2024 | 2,349.00 | 2,340.20 | 2,302.00 | 2,339.10 | 2,273.65 | 564,753 |
Jul 30, 2024 | 2,315.00 | 2,340.00 | 2,315.00 | 2,316.10 | 2,251.29 | 254,288 |
Jul 29, 2024 | 2,314.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,250.22 | 5,055 |
Jul 26, 2024 | 2,315.00 | 2,315.00 | 2,261.10 | 2,314.40 | 2,249.64 | 460 |
Jul 25, 2024 | 2,314.00 | 2,310.00 | 2,306.00 | 2,314.40 | 2,249.64 | 2,148 |
Jul 24, 2024 | 2,314.60 | 2,315.00 | 2,314.00 | 2,314.40 | 2,249.64 | 22,876 |
Jul 23, 2024 | 2,300.00 | 2,315.00 | 2,315.00 | 2,314.60 | 2,249.83 | 7,829 |
Jul 22, 2024 | 2,300.00 | 2,315.00 | 2,270.00 | 2,297.80 | 2,233.50 | 34,765 |
Jul 19, 2024 | 2,291.00 | 2,300.00 | 2,300.00 | 2,292.00 | 2,227.86 | 4,057 |
Jul 18, 2024 | 2,290.00 | 2,300.00 | 2,290.00 | 2,291.50 | 2,227.38 | 19,271 |
Jul 17, 2024 | 2,290.00 | 2,290.00 | 2,290.00 | 2,292.00 | 2,227.86 | 541 |
Jul 15, 2024 | 2,270.90 | 2,300.00 | 2,260.00 | 2,292.00 | 2,227.86 | 16,497 |
Jul 12, 2024 | 2,272.00 | 2,272.50 | 2,250.00 | 2,270.90 | 2,207.35 | 5,000 |
Jul 11, 2024 | 2,199.10 | 2,200.00 | 2,189.00 | 2,196.60 | 2,135.13 | 196,191 |
Jul 10, 2024 | 2,190.00 | 2,205.00 | 2,187.00 | 2,199.10 | 2,137.56 | 148,107 |
Jul 9, 2024 | 2,282.40 | 2,249.00 | 2,195.00 | 2,211.50 | 2,149.62 | 6,244 |
Jul 8, 2024 | 2,188.50 | 2,188.30 | 2,188.30 | 2,188.50 | 2,127.26 | 3,181 |
Jul 5, 2024 | 2,200.00 | 2,200.00 | 2,185.60 | 2,188.50 | 2,127.26 | 5,441 |
Jul 4, 2024 | 2,200.00 | 2,199.90 | 2,197.00 | 2,198.30 | 2,136.79 | 3,986 |
Jul 3, 2024 | 2,191.70 | 2,200.00 | 2,191.70 | 2,200.00 | 2,138.44 | 338,212 |
Jul 2, 2024 | 2,221.00 | 2,188.00 | 2,188.00 | 2,220.10 | 2,157.98 | 2,834 |
Jul 1, 2024 | 2,190.00 | 2,200.00 | 2,190.00 | 2,220.10 | 2,157.98 | 50 |
Jun 28, 2024 | 2,202.80 | 2,225.00 | 2,225.00 | 2,220.10 | 2,157.98 | 45 |
Jun 27, 2024 | 2,499.90 | 2,499.90 | 2,228.00 | 2,230.00 | 2,167.60 | 478 |
Jun 26, 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,167.60 | 10,587 |
Jun 25, 2024 | 2,253.00 | 2,230.00 | 2,230.00 | 2,253.80 | 2,190.73 | 3,190 |
Jun 24, 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,253.80 | 2,190.73 | 553 |
Jun 21, 2024 | 2,253.80 | 2,210.00 | 2,210.00 | 2,253.80 | 2,190.73 | 2,654 |
Jun 19, 2024 | 2,265.00 | 2,280.00 | 2,210.50 | 2,253.80 | 2,190.73 | 4,691 |
Jun 18, 2024 | 2,250.00 | 2,225.00 | 2,225.00 | 2,265.20 | 2,201.81 | 1,554 |
Jun 17, 2024 | 2,253.00 | 2,289.70 | 2,210.00 | 2,265.20 | 2,201.81 | 232,904 |
Jun 14, 2024 | 2,270.00 | 2,270.00 | 2,215.50 | 2,253.90 | 2,190.83 | 5,896 |
Jun 13, 2024 | 2,490.00 | 2,230.00 | 2,201.00 | 2,270.20 | 2,206.67 | 1,387 |
Jun 12, 2024 | 2,275.00 | 2,274.60 | 2,226.10 | 2,270.20 | 2,206.67 | 8,268 |
Jun 11, 2024 | 2,277.40 | 2,277.40 | 2,265.00 | 2,273.80 | 2,210.17 | 17,816 |
Jun 10, 2024 | 2,287.00 | 2,288.90 | 2,266.00 | 2,277.40 | 2,213.67 | 3,608 |
Jun 7, 2024 | 2,299.00 | 2,287.00 | 2,286.90 | 2,289.00 | 2,224.95 | 2,791 |
Jun 6, 2024 | 2,290.00 | 2,300.00 | 2,231.00 | 2,289.00 | 2,224.95 | 15,913 |
Jun 5, 2024 | 2,240.00 | 2,310.00 | 2,201.00 | 2,300.70 | 2,236.32 | 7,690 |
Jun 4, 2024 | 2,245.00 | 2,244.90 | 2,244.90 | 2,245.60 | 2,182.76 | 2,677 |
Jun 3, 2024 | 2,264.30 | 2,264.30 | 2,201.00 | 2,245.60 | 2,182.76 | 7,168 |
May 31, 2024 | 2,272.00 | 2,300.00 | 2,239.50 | 2,264.30 | 2,200.94 | 151 |
May 30, 2024 | 2,245.00 | 2,245.00 | 2,226.00 | 2,239.50 | 2,176.83 | 1,587 |
May 29, 2024 | 2,300.00 | 2,300.00 | 2,220.00 | 2,224.70 | 2,162.45 | 1,337 |
May 28, 2024 | 2,223.80 | 2,225.00 | 2,220.00 | 2,224.70 | 2,162.45 | 92,512 |
May 27, 2024 | 2,260.00 | 2,225.10 | 2,220.00 | 2,223.80 | 2,161.57 | 3,393 |
May 24, 2024 | 2,225.00 | 2,225.00 | 2,212.00 | 2,225.10 | 2,162.84 | 1 |
May 23, 2024 | 2,225.00 | 2,235.00 | 2,205.00 | 2,210.00 | 2,148.16 | 357,281 |
May 22, 2024 | 2,225.60 | 2,225.60 | 2,210.00 | 2,225.60 | 2,163.32 | 22 |
May 20, 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,187.04 | 1,712 |
May 17, 2024 | 32.00 Dividend | |||||
May 17, 2024 | 2,255.00 | 2,250.00 | 2,201.00 | 2,250.00 | 2,187.04 | 4,562 |
May 16, 2024 | 2,265.00 | 2,265.00 | 2,250.00 | 2,250.00 | 2,155.94 | 105,402 |
May 15, 2024 | 2,233.30 | 2,265.00 | 2,233.10 | 2,254.60 | 2,160.34 | 7,890 |
May 14, 2024 | 2,225.00 | 2,225.00 | 2,210.00 | 2,233.30 | 2,139.93 | 1,281 |
May 13, 2024 | 2,225.00 | 2,250.00 | 2,200.00 | 2,233.30 | 2,139.93 | 10,314 |
May 10, 2024 | 2,241.30 | 2,241.30 | 2,200.00 | 2,234.90 | 2,141.47 | 6,922 |
May 9, 2024 | 2,244.00 | 2,244.00 | 2,191.20 | 2,241.30 | 2,147.60 | 17,028 |
May 8, 2024 | 2,244.30 | 2,244.30 | 2,221.90 | 2,239.50 | 2,145.87 | 17,992 |
May 7, 2024 | 2,244.00 | 2,270.00 | 2,229.00 | 2,244.20 | 2,150.38 | 2,552 |
May 6, 2024 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.20 | 2,150.38 | 3,216 |
May 3, 2024 | 2,200.00 | 2,290.00 | 2,200.00 | 2,244.20 | 2,150.38 | 45,573 |
May 2, 2024 | 2,160.00 | 2,165.00 | 2,150.00 | 2,160.10 | 2,069.79 | 40 |
Apr 30, 2024 | 2,085.00 | 2,100.00 | 2,083.00 | 2,095.00 | 2,007.42 | 50,953 |
Apr 29, 2024 | 2,115.00 | 2,115.00 | 2,059.00 | 2,083.60 | 1,996.49 | 55,557 |
Apr 26, 2024 | 2,099.00 | 2,115.00 | 2,099.00 | 2,059.40 | 1,973.30 | 40 |
Apr 25, 2024 | 2,500.00 | 2,150.00 | 2,050.20 | 2,059.40 | 1,973.30 | 39,503 |
Apr 24, 2024 | 2,099.00 | 2,100.00 | 2,098.40 | 2,099.00 | 2,011.25 | 3,596 |
Apr 23, 2024 | 2,051.00 | 2,052.00 | 2,052.00 | 2,050.40 | 1,964.68 | 1,556 |
Apr 22, 2024 | 2,060.00 | 2,051.00 | 2,050.00 | 2,050.40 | 1,964.68 | 4,989 |
Apr 19, 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,973.88 | 24 |
Apr 18, 2024 | 2,050.00 | 2,051.00 | 2,050.00 | 2,050.00 | 1,964.30 | 3,489 |
Apr 17, 2024 | 2,045.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1,964.30 | 19 |
Apr 16, 2024 | 2,102.90 | 2,102.90 | 2,050.00 | 2,049.80 | 1,964.10 | 28,575 |
Apr 15, 2024 | 2,070.00 | 2,072.40 | 2,072.40 | 2,072.40 | 1,985.76 | 2,902 |
Apr 12, 2024 | 2,100.00 | 2,076.30 | 2,050.00 | 2,072.40 | 1,985.76 | 18,294 |
Apr 11, 2024 | 2,100.00 | 2,110.00 | 2,100.00 | 2,103.70 | 2,015.75 | 33,541 |
Apr 10, 2024 | 2,025.00 | 2,100.00 | 2,055.00 | 2,094.70 | 2,007.13 | 41,223 |
Apr 9, 2024 | 2,033.60 | 2,045.00 | 2,020.00 | 2,025.00 | 1,940.34 | 300,926 |
Apr 8, 2024 | 2,015.00 | 2,030.00 | 2,020.00 | 2,020.60 | 1,936.13 | 199,397 |
Apr 5, 2024 | 2,020.00 | 2,020.00 | 2,015.00 | 2,015.20 | 1,930.95 | 207 |
Apr 4, 2024 | 2,015.00 | 2,043.90 | 1,995.00 | 2,013.90 | 1,929.71 | 17,000 |
Apr 3, 2024 | 2,050.00 | 2,050.00 | 2,000.00 | 2,003.30 | 1,919.55 | 424,787 |
Apr 2, 2024 | 2,100.00 | 2,050.00 | 2,033.00 | 2,050.00 | 1,964.30 | 41,042 |
Apr 1, 2024 | 2,035.00 | 2,033.00 | 2,033.00 | 2,033.00 | 1,948.01 | 4,756 |
Mar 28, 2024 | 2,100.00 | 2,033.60 | 2,033.60 | 2,040.90 | 1,955.58 | 1,476 |
Mar 27, 2024 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.90 | 1,955.58 | 18,662 |
Mar 26, 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,045.30 | 1,959.79 | 3,406 |
Mar 25, 2024 | 2,050.00 | 2,050.00 | 2,025.00 | 2,045.30 | 1,959.79 | 268,102 |
Mar 22, 2024 | 2,050.00 | 2,040.00 | 2,034.00 | 2,036.40 | 1,951.27 | 4,525 |
Mar 21, 2024 | 2,065.00 | 2,065.00 | 2,010.00 | 2,016.70 | 1,932.39 | 57,907 |
Mar 20, 2024 | 2,050.00 | 2,065.00 | 2,050.00 | 2,050.00 | 1,964.30 | 50,081 |
Mar 19, 2024 | 2,065.00 | 2,065.00 | 2,045.00 | 2,065.00 | 1,978.67 | 70,000 |
Mar 18, 2024 | 2,066.00 | 2,066.00 | 2,065.00 | 2,065.00 | 1,978.67 | 154,968 |
Mar 15, 2024 | 2,064.40 | 2,050.00 | 2,050.00 | 2,064.40 | 1,978.09 | 100 |
Mar 14, 2024 | 2,060.00 | 2,065.00 | 2,060.00 | 2,064.40 | 1,978.09 | 1,876 |
Mar 13, 2024 | 2,199.00 | 2,065.00 | 2,050.00 | 2,052.30 | 1,966.50 | 40,189 |
Mar 12, 2024 | 2,100.00 | 2,068.00 | 2,065.00 | 2,065.80 | 1,979.44 | 21,531 |
Mar 11, 2024 | 2,079.60 | 2,079.60 | 2,079.00 | 2,079.60 | 1,992.66 | 426 |
Mar 8, 2024 | 2,100.00 | 2,056.40 | 2,056.40 | 2,079.60 | 1,992.66 | 2,859 |
Mar 7, 2024 | 2,100.00 | 2,080.00 | 2,080.00 | 2,079.60 | 1,992.66 | 25,389 |
Mar 6, 2024 | 2,080.00 | 2,080.00 | 2,020.00 | 2,033.50 | 1,948.49 | 1,163 |
Mar 5, 2024 | 2,041.00 | 2,035.00 | 2,035.00 | 2,033.50 | 1,948.49 | 1,606 |
Mar 4, 2024 | 2,030.00 | 2,034.00 | 2,030.00 | 2,033.50 | 1,948.49 | 5,393 |
Mar 1, 2024 | 2,030.00 | 2,029.90 | 2,029.90 | 2,030.00 | 1,945.13 | 1,293 |
Feb 29, 2024 | 2,029.80 | 2,030.00 | 2,025.00 | 2,030.00 | 1,945.13 | 22,127 |
Feb 28, 2024 | 2,034.00 | 2,000.00 | 2,000.00 | 2,034.60 | 1,949.54 | 2,308 |
Feb 27, 2024 | 2,034.00 | 2,029.80 | 2,029.80 | 2,034.60 | 1,949.54 | 1,386 |
Feb 26, 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,034.60 | 1,949.54 | 1,805 |
Feb 23, 2024 | 2,034.60 | 2,034.60 | 2,034.60 | 2,034.60 | 1,949.54 | 170 |
Feb 22, 2024 | 2,037.00 | 2,034.60 | 2,034.60 | 2,034.60 | 1,949.54 | 2,258 |
Feb 21, 2024 | 2,035.00 | 2,035.00 | 2,030.00 | 2,034.60 | 1,949.54 | 166 |
Feb 20, 2024 | 2,100.00 | 2,050.00 | 1,990.80 | 2,034.60 | 1,949.54 | 4,511 |
Feb 19, 2024 | 1,982.00 | 2,070.00 | 1,990.00 | 2,028.90 | 1,944.08 | 10,096 |
Feb 16, 2024 | 1,954.00 | 1,988.00 | 1,973.70 | 1,981.70 | 1,898.85 | 18,740 |
Feb 15, 2024 | 1,957.00 | 1,985.00 | 1,920.00 | 1,954.60 | 1,872.88 | 1,236 |
Feb 14, 2024 | 1,940.00 | 1,955.90 | 1,946.60 | 1,954.60 | 1,872.88 | 10,007 |
Feb 13, 2024 | 1,949.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,868.48 | 25,790 |
Feb 12, 2024 | 1,915.00 | 1,910.00 | 1,908.00 | 1,909.10 | 1,829.29 | 4,992 |
Feb 9, 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,908.40 | 1,828.62 | 374 |
Feb 8, 2024 | 1,900.00 | 1,950.00 | 1,900.00 | 1,908.40 | 1,828.62 | 234,668 |
Feb 7, 2024 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,810.99 | 651,092 |
Feb 6, 2024 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,810.99 | 7,378 |
Feb 5, 2024 | 1,890.00 | 1,890.00 | 1,873.10 | 1,878.80 | 1,800.25 | 25,402 |
Feb 2, 2024 | 1,890.00 | 1,900.00 | 1,900.00 | 1,875.10 | 1,796.71 | 3,536 |
Feb 1, 2024 | 1,850.00 | 1,900.00 | 1,850.00 | 1,875.10 | 1,796.71 | 55,393 |
Jan 31, 2024 | 1,822.00 | 1,900.00 | 1,830.00 | 1,899.80 | 1,820.38 | 93,516 |
Jan 30, 2024 | 1,810.00 | 1,810.00 | 1,800.00 | 1,808.50 | 1,732.89 | 150 |
Jan 29, 2024 | 1,800.00 | 1,829.90 | 1,800.00 | 1,822.50 | 1,746.31 | 4,331 |
Jan 26, 2024 | 1,864.00 | 1,864.00 | 1,830.00 | 1,831.40 | 1,754.84 | 8,601 |
Jan 25, 2024 | 1,864.00 | 1,864.00 | 1,800.10 | 1,832.40 | 1,755.79 | 6,426 |
Jan 24, 2024 | 1,820.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,786.07 | 2,131 |
Jan 23, 2024 | 1,820.00 | 1,864.00 | 1,799.50 | 1,864.00 | 1,786.07 | 319 |
Jan 22, 2024 | 1,864.20 | 1,864.00 | 1,864.00 | 1,864.00 | 1,786.07 | 200,607 |
Jan 19, 2024 | 1,898.00 | 1,898.00 | 1,864.00 | 1,864.20 | 1,786.26 | 7,638 |
Jan 18, 2024 | 1,895.00 | 1,895.00 | 1,850.00 | 1,864.20 | 1,786.26 | 1,537 |
Jan 17, 2024 | 1,895.00 | 1,898.00 | 1,830.00 | 1,864.20 | 1,786.26 | 300 |
Jan 16, 2024 | 1,890.00 | 1,890.00 | 1,861.70 | 1,861.70 | 1,783.87 | 525 |
Jan 15, 2024 | 1,884.20 | 1,863.00 | 1,860.00 | 1,861.70 | 1,783.87 | 4,695 |
Jan 12, 2024 | 1,873.00 | 1,884.60 | 1,862.50 | 1,862.30 | 1,784.44 | 23,232 |
Jan 11, 2024 | 1,898.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,796.61 | 10,717 |
Jan 10, 2024 | 1,850.00 | 1,870.00 | 1,850.00 | 1,861.40 | 1,783.58 | 4,132 |
Jan 9, 2024 | 1,855.00 | 1,860.00 | 1,860.00 | 1,850.00 | 1,772.66 | 1,737 |
Jan 8, 2024 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,772.66 | 16,699 |
Jan 5, 2024 | 1,850.00 | 1,831.00 | 1,831.00 | 1,831.80 | 1,755.22 | 4,070 |
Jan 4, 2024 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,724.75 | 50,966 |
Jan 3, 2024 | 1,752.00 | 1,790.00 | 1,790.00 | 1,789.60 | 1,714.78 | 20,585 |
Jan 2, 2024 | 1,747.00 | 1,800.00 | 1,750.00 | 1,798.90 | 1,723.69 | 40,853 |
Dec 29, 2023 | 1,760.00 | 1,760.00 | 1,730.00 | 1,745.70 | 1,672.72 | 14,119 |
Dec 28, 2023 | 1,748.60 | 1,749.80 | 1,745.00 | 1,748.80 | 1,675.69 | 21,379 |
Dec 27, 2023 | 1,750.00 | 1,750.00 | 1,745.00 | 1,748.30 | 1,675.21 | 28,606 |
Dec 26, 2023 | 1,742.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,676.84 | 69,193 |