Santiago - Delayed Quote CLP
Enel Américas S.A. (ENELAM.SN)
91.99
0.00
(0.00%)
At close: April 25 at 4:00:10 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 25, 2025 | 91.99 | 93.24 | 91.50 | 91.99 | 91.99 | 32,450,241 |
| Apr 24, 2025 | 90.50 | 92.60 | 90.04 | 91.99 | 91.99 | 42,252,420 |
| Apr 23, 2025 | 90.00 | 91.13 | 89.60 | 90.50 | 90.50 | 19,715,640 |
| Apr 22, 2025 | 91.14 | 90.51 | 89.24 | 90.35 | 90.35 | 20,117,680 |
| Apr 21, 2025 | 90.99 | 91.35 | 89.90 | 89.90 | 89.90 | 7,802,865 |
| Apr 17, 2025 | 90.00 | 90.99 | 89.95 | 90.99 | 90.99 | 20,275,802 |
| Apr 16, 2025 | 91.00 | 91.70 | 89.70 | 90.00 | 90.00 | 12,457,123 |
| Apr 15, 2025 | 88.91 | 91.50 | 88.91 | 91.50 | 91.50 | 81,936,223 |
| Apr 14, 2025 | 89.12 | 90.40 | 88.91 | 88.91 | 88.91 | 19,559,018 |
| Apr 11, 2025 | 88.00 | 89.60 | 87.28 | 88.99 | 88.99 | 36,878,434 |
| Apr 10, 2025 | 89.00 | 89.07 | 87.39 | 88.20 | 88.20 | 26,338,518 |
| Apr 9, 2025 | 87.70 | 90.50 | 87.26 | 89.15 | 89.15 | 51,067,294 |
| Apr 8, 2025 | 87.10 | 89.79 | 87.01 | 88.29 | 88.29 | 29,764,678 |
| Apr 7, 2025 | 89.70 | 89.70 | 86.22 | 86.90 | 86.90 | 55,319,305 |
| Apr 4, 2025 | 92.18 | 92.44 | 89.61 | 90.01 | 90.01 | 80,298,604 |
| Apr 3, 2025 | 92.99 | 93.00 | 90.61 | 93.00 | 93.00 | 26,646,212 |
| Apr 2, 2025 | 93.77 | 94.00 | 91.80 | 91.80 | 91.80 | 19,343,587 |
| Apr 1, 2025 | 91.50 | 94.00 | 91.50 | 94.00 | 94.00 | 15,240,121 |
| Mar 31, 2025 | 91.60 | 92.40 | 90.12 | 92.40 | 92.40 | 36,550,863 |
| Mar 28, 2025 | 90.30 | 91.65 | 90.29 | 91.65 | 91.65 | 22,176,399 |
| Mar 27, 2025 | 90.90 | 91.00 | 88.00 | 90.79 | 90.79 | 61,375,613 |
| Mar 26, 2025 | 90.96 | 91.58 | 90.01 | 90.90 | 90.90 | 34,153,838 |
| Mar 25, 2025 | 91.50 | 91.95 | 90.86 | 90.91 | 90.91 | 29,431,777 |
| Mar 24, 2025 | 91.80 | 93.00 | 91.47 | 91.48 | 91.48 | 51,989,916 |
| Mar 21, 2025 | 90.42 | 92.50 | 89.15 | 92.20 | 92.20 | 192,323,157 |
| Mar 20, 2025 | 90.22 | 90.22 | 89.03 | 89.80 | 89.80 | 43,901,452 |
| Mar 19, 2025 | 89.00 | 90.99 | 89.00 | 89.80 | 89.80 | 63,857,905 |
| Mar 18, 2025 | 89.95 | 89.96 | 89.00 | 89.80 | 89.80 | 29,790,917 |
| Mar 17, 2025 | 88.99 | 89.99 | 88.57 | 89.98 | 89.98 | 113,239,757 |
| Mar 14, 2025 | 88.30 | 88.72 | 87.33 | 88.50 | 88.50 | 46,983,329 |
| Mar 13, 2025 | 87.60 | 88.12 | 87.60 | 87.97 | 87.97 | 26,583,515 |
| Mar 12, 2025 | 87.35 | 88.15 | 87.12 | 87.60 | 87.60 | 26,076,812 |
| Mar 11, 2025 | 87.99 | 87.80 | 86.82 | 87.35 | 87.35 | 83,976,031 |
| Mar 10, 2025 | 89.30 | 89.26 | 87.15 | 87.15 | 87.15 | 36,697,291 |
| Mar 7, 2025 | 88.98 | 89.50 | 88.42 | 89.00 | 89.00 | 58,751,989 |
| Mar 6, 2025 | 87.70 | 88.79 | 87.33 | 88.50 | 88.50 | 62,905,515 |
| Mar 5, 2025 | 87.45 | 88.35 | 86.91 | 87.60 | 87.60 | 62,554,996 |
| Mar 4, 2025 | 87.30 | 87.80 | 86.56 | 86.78 | 86.78 | 98,079,775 |
| Mar 3, 2025 | 88.00 | 87.89 | 87.30 | 87.30 | 87.30 | 27,477,010 |
| Feb 28, 2025 | 87.26 | 87.87 | 87.11 | 87.15 | 87.15 | 224,452,979 |
| Feb 27, 2025 | 87.20 | 88.09 | 87.20 | 87.26 | 87.26 | 55,803,901 |
| Feb 26, 2025 | 87.83 | 87.50 | 87.11 | 87.50 | 87.50 | 42,849,377 |
| Feb 25, 2025 | 87.94 | 88.09 | 87.21 | 87.21 | 87.21 | 32,640,169 |
| Feb 24, 2025 | 87.38 | 88.00 | 87.10 | 87.94 | 87.94 | 23,438,156 |
| Feb 21, 2025 | 87.23 | 87.72 | 87.00 | 87.38 | 87.38 | 43,015,698 |
| Feb 20, 2025 | 87.10 | 88.23 | 87.20 | 87.23 | 87.23 | 31,637,626 |
| Feb 19, 2025 | 87.00 | 87.68 | 86.53 | 87.10 | 87.10 | 50,950,672 |
| Feb 18, 2025 | 88.50 | 88.60 | 86.94 | 87.40 | 87.40 | 48,676,828 |
| Feb 17, 2025 | 89.54 | 89.54 | 87.02 | 88.30 | 88.30 | 51,129,114 |
| Feb 14, 2025 | 88.79 | 90.10 | 88.50 | 88.65 | 88.65 | 18,947,318 |
| Feb 13, 2025 | 88.90 | 88.90 | 88.32 | 88.80 | 88.80 | 47,930,006 |
| Feb 12, 2025 | 89.20 | 89.30 | 88.14 | 88.90 | 88.90 | 33,159,316 |
| Feb 11, 2025 | 89.00 | 90.30 | 88.01 | 89.20 | 89.20 | 29,023,866 |
| Feb 10, 2025 | 90.09 | 90.60 | 89.01 | 89.01 | 89.01 | 37,391,419 |
| Feb 7, 2025 | 89.50 | 90.10 | 89.04 | 90.09 | 90.09 | 40,237,571 |
| Feb 6, 2025 | 88.01 | 89.00 | 87.60 | 89.00 | 89.00 | 49,449,799 |
| Feb 5, 2025 | 88.87 | 88.50 | 87.51 | 87.75 | 87.75 | 34,125,149 |
| Feb 4, 2025 | 88.88 | 88.99 | 87.66 | 88.00 | 88.00 | 44,227,096 |
| Feb 3, 2025 | 89.00 | 88.88 | 87.66 | 88.30 | 88.30 | 45,239,878 |
| Jan 31, 2025 | 88.00 | 89.70 | 87.55 | 88.26 | 88.26 | 78,816,354 |
| Jan 30, 2025 | 87.00 | 88.95 | 87.00 | 88.00 | 88.00 | 41,715,211 |
| Jan 29, 2025 | 87.10 | 87.80 | 87.00 | 87.00 | 87.00 | 29,999,742 |
| Jan 28, 2025 | 86.21 | 87.20 | 86.30 | 87.10 | 87.10 | 41,063,154 |
| Jan 27, 2025 | 3.2231624 Dividend | |||||
| Jan 27, 2025 | 87.50 | 87.50 | 86.01 | 86.21 | 86.21 | 63,542,618 |
| Jan 24, 2025 | 89.70 | 90.39 | 89.35 | 89.90 | 89.90 | 83,837,768 |
| Jan 23, 2025 | 89.89 | 90.00 | 89.22 | 89.60 | 89.60 | 39,378,685 |
| Jan 22, 2025 | 89.50 | 89.89 | 89.30 | 89.77 | 89.77 | 46,949,146 |
| Jan 21, 2025 | 89.25 | 89.60 | 89.20 | 89.50 | 89.50 | 52,474,809 |
| Jan 20, 2025 | 89.28 | 89.35 | 88.91 | 89.25 | 89.25 | 25,965,154 |
| Jan 17, 2025 | 89.00 | 89.29 | 88.70 | 88.70 | 88.70 | 105,336,383 |
| Jan 16, 2025 | 89.10 | 89.40 | 88.51 | 89.00 | 89.00 | 29,877,887 |
| Jan 15, 2025 | 89.00 | 89.40 | 88.00 | 89.00 | 89.00 | 59,218,627 |
| Jan 14, 2025 | 88.71 | 89.30 | 88.25 | 88.35 | 88.35 | 64,383,169 |
| Jan 13, 2025 | 89.89 | 89.89 | 88.10 | 88.69 | 88.69 | 42,360,542 |
| Jan 10, 2025 | 89.95 | 90.13 | 89.10 | 89.80 | 89.80 | 25,203,409 |
| Jan 9, 2025 | 90.10 | 90.50 | 89.75 | 89.95 | 89.95 | 15,561,500 |
| Jan 8, 2025 | 89.00 | 90.45 | 89.00 | 89.50 | 89.50 | 82,090,813 |
| Jan 7, 2025 | 88.00 | 89.46 | 88.18 | 89.00 | 89.00 | 47,553,549 |
| Jan 6, 2025 | 87.60 | 89.80 | 87.80 | 87.90 | 87.90 | 38,773,322 |
| Jan 3, 2025 | 87.19 | 87.89 | 87.19 | 87.84 | 87.84 | 13,336,601 |
| Jan 2, 2025 | 88.57 | 87.85 | 86.91 | 87.19 | 87.19 | 22,499,544 |
| Dec 30, 2024 | 87.00 | 87.25 | 86.85 | 87.25 | 87.25 | 56,306,405 |
| Dec 27, 2024 | 87.66 | 87.97 | 86.85 | 87.00 | 87.00 | 29,659,447 |
| Dec 26, 2024 | 88.25 | 88.60 | 87.60 | 87.66 | 87.66 | 31,319,207 |
| Dec 24, 2024 | 88.50 | 88.50 | 87.90 | 88.15 | 88.15 | 18,860,242 |
| Dec 23, 2024 | 87.87 | 88.30 | 86.71 | 88.24 | 88.24 | 26,098,759 |
| Dec 20, 2024 | 87.00 | 88.30 | 87.00 | 87.87 | 87.87 | 62,976,117 |
| Dec 19, 2024 | 87.60 | 87.60 | 86.50 | 87.40 | 87.40 | 26,829,240 |
| Dec 18, 2024 | 87.50 | 88.46 | 87.50 | 87.60 | 87.60 | 24,697,376 |
| Dec 17, 2024 | 88.30 | 88.80 | 87.80 | 87.80 | 87.80 | 63,118,314 |
| Dec 16, 2024 | 87.51 | 88.50 | 87.41 | 88.30 | 88.30 | 111,415,463 |
| Dec 13, 2024 | 87.97 | 88.09 | 87.30 | 87.33 | 87.33 | 30,021,694 |
| Dec 12, 2024 | 87.41 | 88.19 | 87.41 | 87.70 | 87.70 | 41,554,150 |
| Dec 11, 2024 | 88.00 | 88.49 | 87.52 | 87.85 | 87.85 | 43,791,520 |
| Dec 10, 2024 | 88.32 | 88.68 | 87.70 | 87.70 | 87.70 | 29,679,557 |
| Dec 9, 2024 | 88.99 | 88.86 | 88.27 | 88.30 | 88.30 | 19,004,337 |
| Dec 6, 2024 | 89.00 | 89.01 | 88.25 | 88.25 | 88.25 | 18,934,982 |
| Dec 5, 2024 | 89.29 | 89.27 | 88.54 | 89.00 | 89.00 | 64,744,035 |
| Dec 4, 2024 | 88.66 | 88.99 | 88.40 | 88.99 | 88.99 | 62,838,429 |
| Dec 3, 2024 | 88.51 | 89.84 | 88.10 | 88.66 | 88.66 | 30,097,460 |
| Dec 2, 2024 | 90.49 | 90.48 | 88.99 | 88.99 | 88.99 | 30,137,077 |
| Nov 29, 2024 | 90.51 | 90.50 | 88.72 | 90.49 | 90.49 | 40,330,211 |
| Nov 28, 2024 | 90.60 | 91.10 | 88.51 | 91.00 | 91.00 | 12,011,638 |
| Nov 27, 2024 | 91.00 | 91.00 | 90.00 | 90.60 | 90.60 | 17,435,089 |
| Nov 26, 2024 | 90.21 | 91.00 | 90.00 | 90.40 | 90.40 | 24,748,411 |
| Nov 25, 2024 | 88.99 | 90.88 | 88.99 | 89.32 | 89.32 | 304,760,119 |
| Nov 22, 2024 | 87.50 | 89.23 | 87.23 | 88.99 | 88.99 | 68,336,253 |
| Nov 21, 2024 | 87.21 | 88.28 | 87.21 | 87.36 | 87.36 | 38,608,554 |
| Nov 20, 2024 | 87.70 | 88.50 | 87.52 | 87.85 | 87.85 | 27,208,309 |
| Nov 19, 2024 | 87.18 | 88.68 | 87.18 | 87.70 | 87.70 | 46,721,135 |
| Nov 18, 2024 | 86.80 | 87.60 | 86.69 | 87.18 | 87.18 | 17,277,972 |
| Nov 15, 2024 | 86.72 | 87.54 | 86.50 | 86.80 | 86.80 | 14,775,568 |
| Nov 14, 2024 | 87.75 | 88.68 | 86.15 | 87.90 | 87.90 | 255,532 |
| Nov 13, 2024 | 88.62 | 88.80 | 87.61 | 87.90 | 87.90 | 59,483,328 |
| Nov 12, 2024 | 89.32 | 89.85 | 88.40 | 88.60 | 88.60 | 58,304,093 |
| Nov 11, 2024 | 89.70 | 89.70 | 88.52 | 88.80 | 88.80 | 21,424,735 |
| Nov 8, 2024 | 89.80 | 89.78 | 88.50 | 89.69 | 89.69 | 2,700 |
| Nov 7, 2024 | 88.81 | 90.47 | 89.40 | 89.85 | 89.85 | 35,699,087 |
| Nov 6, 2024 | 89.36 | 90.49 | 88.90 | 89.57 | 89.57 | 24,114,124 |
| Nov 5, 2024 | 91.00 | 91.45 | 89.50 | 89.50 | 89.50 | 27,784,523 |
| Nov 4, 2024 | 89.61 | 91.90 | 90.00 | 91.00 | 91.00 | 48,964,208 |
| Oct 30, 2024 | 92.00 | 92.00 | 88.42 | 90.05 | 90.05 | 30,652,025 |
| Oct 29, 2024 | 92.24 | 93.29 | 90.20 | 91.89 | 91.89 | 28,266,545 |
| Oct 28, 2024 | 91.60 | 92.46 | 90.82 | 92.24 | 92.24 | 16,850,264 |
| Oct 25, 2024 | 90.50 | 93.00 | 90.50 | 92.51 | 92.51 | 28,102,378 |
| Oct 24, 2024 | 90.89 | 91.99 | 90.00 | 91.26 | 91.26 | 52,272,933 |
| Oct 23, 2024 | 90.20 | 91.34 | 89.75 | 90.20 | 90.20 | 16,212,988 |
| Oct 22, 2024 | 91.50 | 91.50 | 89.90 | 90.20 | 90.20 | 53,194,944 |
| Oct 21, 2024 | 91.50 | 91.50 | 90.49 | 91.50 | 91.50 | 22,376,615 |
| Oct 18, 2024 | 88.67 | 91.50 | 89.25 | 91.49 | 91.49 | 50,799,353 |
| Oct 17, 2024 | 89.00 | 89.90 | 88.16 | 89.90 | 89.90 | 16,670,715 |
| Oct 16, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| Oct 15, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| Oct 14, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| Oct 11, 2024 | 88.00 | 88.72 | 88.05 | 88.65 | 88.65 | 22,958,330 |
| Oct 10, 2024 | 87.14 | 88.40 | 87.02 | 88.00 | 88.00 | 33,334,551 |
| Oct 9, 2024 | 87.30 | 87.52 | 87.10 | 87.14 | 87.14 | 19,640,349 |
| Oct 8, 2024 | 88.50 | 87.78 | 87.07 | 87.30 | 87.30 | 53,921,148 |
| Oct 7, 2024 | 88.10 | 88.76 | 87.30 | 87.49 | 87.49 | 46,010,498 |
| Oct 4, 2024 | 87.99 | 89.98 | 87.60 | 87.60 | 87.60 | 18,268,317 |
| Oct 3, 2024 | 88.05 | 89.87 | 87.98 | 88.50 | 88.50 | 16,582,069 |
| Oct 2, 2024 | 90.00 | 90.17 | 89.00 | 89.00 | 89.00 | 25,918,095 |
| Oct 1, 2024 | 91.93 | 91.93 | 90.10 | 90.40 | 90.40 | 18,956,300 |
| Sep 30, 2024 | 91.99 | 91.84 | 90.20 | 91.79 | 91.79 | 27,613,246 |
| Sep 27, 2024 | 91.80 | 92.60 | 91.01 | 91.01 | 91.01 | 15,961,829 |
| Sep 26, 2024 | 91.10 | 92.50 | 91.41 | 92.50 | 92.50 | 20,258,042 |
| Sep 25, 2024 | 93.25 | 93.40 | 90.70 | 91.00 | 91.00 | 33,301,927 |
| Sep 24, 2024 | 92.24 | 93.61 | 92.03 | 92.70 | 92.70 | 26,160,855 |
| Sep 23, 2024 | 91.00 | 93.00 | 91.20 | 92.70 | 92.70 | 41,423,103 |
| Sep 17, 2024 | 93.40 | 93.00 | 91.14 | 91.20 | 91.20 | 35,639,946 |
| Sep 16, 2024 | 91.00 | 93.38 | 91.00 | 93.00 | 93.00 | 15,007,888 |
| Sep 13, 2024 | 91.48 | 93.48 | 91.00 | 91.00 | 91.00 | 12,656,387 |
| Sep 12, 2024 | 90.50 | 91.90 | 90.50 | 91.48 | 91.48 | 31,164,495 |
| Sep 11, 2024 | 92.03 | 92.48 | 90.50 | 90.50 | 90.50 | 33,695,993 |
| Sep 10, 2024 | 92.42 | 93.39 | 91.56 | 91.56 | 91.56 | 29,565,215 |
| Sep 9, 2024 | 94.21 | 94.98 | 91.55 | 91.75 | 91.75 | 14,992,684 |
| Sep 6, 2024 | 96.01 | 96.50 | 94.21 | 94.21 | 94.21 | 15,458,690 |
| Sep 5, 2024 | 96.00 | 96.64 | 95.44 | 96.00 | 96.00 | 42,201,534 |
| Sep 4, 2024 | 96.85 | 96.81 | 95.65 | 96.00 | 96.00 | 9,702,796 |
| Sep 3, 2024 | 97.20 | 97.45 | 96.11 | 96.85 | 96.85 | 6,373,468 |
| Sep 2, 2024 | 95.55 | 97.90 | 95.72 | 97.29 | 97.29 | 21,369,066 |
| Aug 30, 2024 | 95.60 | 97.90 | 94.88 | 97.90 | 97.90 | 99,115,885 |
| Aug 29, 2024 | 95.60 | 96.00 | 94.80 | 95.60 | 95.60 | 13,469,640 |
| Aug 28, 2024 | 94.00 | 95.80 | 93.50 | 95.80 | 95.80 | 21,714,722 |
| Aug 27, 2024 | 94.50 | 94.77 | 94.00 | 94.10 | 94.10 | 20,818,174 |
| Aug 26, 2024 | 94.67 | 95.40 | 94.50 | 94.50 | 94.50 | 29,988,083 |
| Aug 23, 2024 | 95.97 | 95.60 | 94.04 | 94.50 | 94.50 | 20,847,968 |
| Aug 22, 2024 | 95.47 | 96.00 | 94.00 | 95.50 | 95.50 | 67,661,861 |
| Aug 21, 2024 | 95.77 | 95.69 | 94.79 | 95.40 | 95.40 | 34,164,671 |
| Aug 20, 2024 | 95.51 | 95.99 | 94.52 | 95.50 | 95.50 | 19,106,272 |
| Aug 19, 2024 | 95.50 | 96.50 | 95.27 | 95.50 | 95.50 | 20,683,380 |
| Aug 16, 2024 | 94.99 | 95.70 | 94.40 | 95.08 | 95.08 | 17,528,570 |
| Aug 14, 2024 | 95.01 | 95.50 | 94.00 | 94.99 | 94.99 | 57,025,434 |
| Aug 13, 2024 | 95.20 | 96.47 | 95.01 | 95.01 | 95.01 | 68,793,209 |
| Aug 12, 2024 | 93.93 | 95.97 | 93.93 | 95.50 | 95.50 | 42,514,166 |
| Aug 9, 2024 | 93.05 | 94.60 | 91.00 | 94.00 | 94.00 | 30,009,718 |
| Aug 8, 2024 | 92.00 | 94.10 | 90.10 | 93.99 | 93.99 | 25,904,205 |
| Aug 7, 2024 | 90.50 | 92.00 | 90.01 | 92.00 | 92.00 | 56,495,943 |
| Aug 6, 2024 | 87.30 | 90.60 | 87.30 | 90.05 | 90.05 | 34,946,505 |
| Aug 5, 2024 | 90.32 | 90.47 | 87.00 | 87.10 | 87.10 | 42,422,143 |
| Aug 2, 2024 | 88.65 | 90.98 | 88.65 | 90.98 | 90.98 | 27,458,174 |
| Aug 1, 2024 | 90.00 | 90.68 | 88.16 | 90.68 | 90.68 | 32,434,292 |
| Jul 31, 2024 | 88.16 | 89.68 | 88.10 | 88.15 | 88.15 | 88,046,574 |
| Jul 30, 2024 | 87.12 | 88.90 | 86.95 | 88.25 | 88.25 | 17,919,877 |
| Jul 29, 2024 | 86.77 | 88.00 | 86.50 | 87.95 | 87.95 | 13,091,919 |
| Jul 26, 2024 | 88.01 | 88.50 | 86.76 | 86.76 | 86.76 | 12,549,089 |
| Jul 25, 2024 | 87.50 | 87.79 | 86.31 | 87.50 | 87.50 | 38,639,754 |
| Jul 24, 2024 | 87.47 | 87.50 | 86.37 | 87.46 | 87.46 | 113,462,749 |
| Jul 23, 2024 | 88.00 | 88.25 | 86.80 | 86.80 | 86.80 | 55,908,860 |
| Jul 22, 2024 | 88.00 | 88.98 | 87.60 | 88.00 | 88.00 | 70,988,243 |
| Jul 19, 2024 | 88.90 | 88.90 | 87.60 | 88.00 | 88.00 | 65,377,689 |
| Jul 18, 2024 | 88.50 | 89.35 | 88.20 | 88.90 | 88.90 | 23,707,764 |
| Jul 17, 2024 | 88.20 | 89.39 | 88.35 | 88.50 | 88.50 | 17,276,819 |
| Jul 15, 2024 | 88.98 | 91.16 | 88.40 | 88.51 | 88.51 | 17,478,674 |
| Jul 12, 2024 | 88.98 | 88.99 | 87.52 | 88.98 | 88.98 | 1,879,453 |
| Jul 11, 2024 | 88.50 | 88.50 | 87.00 | 88.50 | 88.50 | 3,353,403 |
| Jul 10, 2024 | 87.16 | 89.00 | 87.16 | 87.16 | 87.16 | 10,022,066 |
| Jul 9, 2024 | 89.00 | 89.00 | 87.51 | 89.00 | 89.00 | 8,675,029 |
| Jul 8, 2024 | 88.90 | 89.10 | 87.50 | 88.90 | 88.90 | 6,088,847 |
| Jul 5, 2024 | 89.20 | 89.50 | 86.50 | 89.20 | 89.20 | 5,485,127 |
| Jul 4, 2024 | 89.60 | 90.40 | 88.31 | 89.60 | 89.60 | 1,203,548 |
| Jul 3, 2024 | 89.35 | 89.49 | 87.80 | 89.35 | 89.35 | 3,262,744 |
| Jul 2, 2024 | 87.45 | 87.80 | 86.29 | 87.45 | 87.45 | 8,248,283 |
| Jul 1, 2024 | 87.63 | 88.50 | 86.84 | 87.63 | 87.63 | 11,007,361 |
| Jun 28, 2024 | 87.60 | 89.40 | 87.30 | 87.60 | 87.60 | 8,072,400 |
| Jun 27, 2024 | 87.80 | 89.00 | 87.29 | 87.80 | 87.80 | 2,479,911 |
| Jun 26, 2024 | 87.10 | 90.39 | 87.10 | 87.10 | 87.10 | 9,805,080 |
| Jun 25, 2024 | 88.50 | 90.75 | 88.50 | 88.50 | 88.50 | 9,142,244 |
| Jun 24, 2024 | 91.15 | 92.29 | 89.38 | 91.15 | 91.15 | 11,596,543 |
| Jun 21, 2024 | 91.99 | 91.99 | 90.00 | 91.99 | 91.99 | 83,753,040 |
| Jun 19, 2024 | 91.00 | 91.45 | 90.57 | 91.00 | 91.00 | 3,222,137 |
| Jun 18, 2024 | 90.57 | 90.65 | 88.00 | 90.57 | 90.57 | 6,976,839 |
| Jun 17, 2024 | 88.89 | 88.90 | 87.41 | 88.89 | 88.89 | 3,339,060 |
| Jun 14, 2024 | 88.38 | 88.67 | 86.50 | 88.38 | 88.38 | 4,005,762 |
| Jun 13, 2024 | 87.81 | 89.46 | 87.81 | 87.81 | 87.81 | 7,920,121 |
| Jun 12, 2024 | 88.05 | 89.93 | 88.00 | 88.05 | 88.05 | 9,058,407 |
| Jun 11, 2024 | 89.01 | 89.63 | 88.80 | 89.01 | 89.01 | 10,131,445 |
| Jun 10, 2024 | 89.40 | 90.40 | 88.90 | 89.40 | 89.40 | 19,429,594 |
| Jun 7, 2024 | 89.00 | 90.60 | 88.70 | 89.00 | 89.00 | 15,432,604 |
| Jun 6, 2024 | 90.69 | 90.88 | 90.32 | 90.69 | 90.69 | 5,313,573 |
| Jun 5, 2024 | 90.41 | 91.48 | 90.23 | 90.41 | 90.41 | 5,857,137 |
| Jun 4, 2024 | 90.20 | 91.70 | 90.20 | 90.20 | 90.20 | 9,392,834 |
| Jun 3, 2024 | 91.35 | 91.40 | 90.10 | 91.35 | 91.35 | 7,940,675 |
| May 31, 2024 | 90.80 | 90.80 | 88.42 | 90.80 | 90.80 | 212,715,109 |
| May 30, 2024 | 89.90 | 89.90 | 88.01 | 89.90 | 89.90 | 5,928,906 |
| May 29, 2024 | 88.51 | 90.20 | 88.51 | 88.51 | 88.51 | 8,396,981 |
| May 28, 2024 | 90.15 | 91.95 | 90.01 | 90.15 | 90.15 | 9,918,496 |
| May 27, 2024 | 91.00 | 91.40 | 90.59 | 91.00 | 91.00 | 1,084,369 |
| May 24, 2024 | 1.2350786 Dividend | |||||
| May 24, 2024 | 91.50 | 93.30 | 90.61 | 91.50 | 91.50 | 3,281,174 |
| May 23, 2024 | 92.40 | 92.90 | 92.28 | 92.40 | 92.40 | 5,772,210 |
| May 22, 2024 | 92.20 | 92.49 | 91.01 | 92.20 | 92.20 | 12,580,562 |
| May 20, 2024 | 91.18 | 91.73 | 90.11 | 91.18 | 91.18 | 1,110,001 |
| May 17, 2024 | 90.50 | 91.70 | 89.00 | 90.50 | 90.50 | 10,310,897 |
| May 16, 2024 | 90.75 | 92.07 | 90.57 | 90.75 | 90.75 | 8,879,204 |
| May 15, 2024 | 91.75 | 93.40 | 91.55 | 91.75 | 91.75 | 3,871,676 |
| May 14, 2024 | 91.50 | 92.85 | 90.74 | 91.50 | 91.50 | 7,075,156 |
| May 13, 2024 | 92.50 | 94.15 | 92.50 | 92.50 | 92.50 | 2,534,326 |
| May 10, 2024 | 93.60 | 93.90 | 92.00 | 93.60 | 93.60 | 7,494,297 |
| May 9, 2024 | 92.30 | 93.50 | 91.76 | 92.30 | 92.30 | 4,765,454 |
| May 8, 2024 | 91.75 | 91.84 | 90.15 | 91.75 | 91.75 | 6,133,951 |
| May 7, 2024 | 90.99 | 90.99 | 90.00 | 90.99 | 90.99 | 3,448,027 |
| May 6, 2024 | 89.70 | 92.00 | 89.70 | 89.70 | 89.70 | 4,518,886 |
| May 3, 2024 | 91.25 | 91.45 | 89.30 | 91.25 | 91.25 | 3,094,261 |
| May 2, 2024 | 89.30 | 91.99 | 89.30 | 89.30 | 89.30 | 7,113,355 |
| Apr 30, 2024 | 90.00 | 92.01 | 90.00 | 90.00 | 90.00 | 15,625,767 |
| Apr 29, 2024 | 91.00 | 91.00 | 88.80 | 91.00 | 91.00 | 9,068,698 |
| Apr 26, 2024 | 89.00 | 89.82 | 88.56 | 89.00 | 89.00 | 4,331,000 |
| Apr 25, 2024 | 88.55 | 91.56 | 88.55 | 88.55 | 88.55 | 11,125,855 |