2,915.00
-9.60
(-0.33%)
At close: January 10 at 4:00:10 PM GMT-3
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 2,920.00 | 2,934.00 | 2,870.00 | 2,921.40 | 2,921.40 | 129,936 |
| Jan 9, 2025 | 2,926.80 | 2,934.00 | 2,920.00 | 2,924.60 | 2,924.60 | 58,745 |
| Jan 8, 2025 | 2,900.10 | 2,935.00 | 2,915.00 | 2,926.80 | 2,926.80 | 41,062 |
| Jan 7, 2025 | 2,919.30 | 2,960.00 | 2,900.10 | 2,900.10 | 2,900.10 | 138,524 |
| Jan 6, 2025 | 2,900.20 | 2,929.90 | 2,900.00 | 2,919.30 | 2,919.30 | 70,245 |
| Jan 3, 2025 | 2,950.00 | 2,965.00 | 2,892.10 | 2,900.20 | 2,900.20 | 86,600 |
| Jan 2, 2025 | 2,945.00 | 2,970.00 | 2,945.00 | 2,950.00 | 2,950.00 | 62,020 |
| Dec 30, 2024 | 2,940.00 | 2,970.00 | 2,950.00 | 2,952.80 | 2,952.80 | 111,366 |
| Dec 27, 2024 | 2,930.00 | 2,950.00 | 2,932.00 | 2,940.00 | 2,940.00 | 95,526 |
| Dec 26, 2024 | 2,920.00 | 2,950.00 | 2,920.00 | 2,930.00 | 2,930.00 | 325,374 |
| Dec 24, 2024 | 2,921.00 | 2,922.00 | 2,910.00 | 2,914.80 | 2,914.80 | 14,345 |
| Dec 23, 2024 | 50.00 Dividend | |||||
| Dec 23, 2024 | 2,970.00 | 2,970.00 | 2,911.00 | 2,921.00 | 2,921.00 | 908,587 |
| Dec 20, 2024 | 3,000.00 | 2,979.50 | 2,949.80 | 2,978.00 | 2,928.00 | 588,579 |
| Dec 19, 2024 | 2,955.10 | 2,980.90 | 2,950.00 | 2,953.00 | 2,903.42 | 51,977 |
| Dec 18, 2024 | 2,949.90 | 2,980.00 | 2,949.90 | 2,952.80 | 2,903.22 | 462,799 |
| Dec 17, 2024 | 2,974.00 | 2,986.00 | 2,860.00 | 2,950.00 | 2,900.47 | 115,814 |
| Dec 16, 2024 | 2,993.30 | 2,978.90 | 2,950.00 | 2,952.60 | 2,903.03 | 95,084 |
| Dec 13, 2024 | 2,978.50 | 2,995.00 | 2,950.00 | 2,993.30 | 2,943.04 | 1,204,256 |
| Dec 12, 2024 | 2,960.00 | 2,990.00 | 2,950.00 | 2,979.90 | 2,929.87 | 224,715 |
| Dec 11, 2024 | 2,960.00 | 2,990.00 | 2,950.00 | 2,958.70 | 2,909.02 | 116,348 |
| Dec 10, 2024 | 3,002.00 | 3,002.00 | 2,950.00 | 2,954.70 | 2,905.09 | 114,623 |
| Dec 9, 2024 | 2,995.00 | 3,000.00 | 2,950.00 | 2,985.10 | 2,934.98 | 430,863 |
| Dec 6, 2024 | 2,960.00 | 3,000.00 | 2,960.00 | 2,980.00 | 2,929.97 | 299,270 |
| Dec 5, 2024 | 2,945.40 | 3,000.00 | 2,945.40 | 2,955.00 | 2,905.39 | 203,831 |
| Dec 4, 2024 | 2,980.00 | 2,980.00 | 2,945.50 | 2,975.00 | 2,925.05 | 881,482 |
| Dec 3, 2024 | 2,935.40 | 2,998.00 | 2,885.10 | 2,975.00 | 2,925.05 | 1,158,310 |
| Dec 2, 2024 | 2,899.00 | 3,020.00 | 2,885.50 | 2,966.70 | 2,916.89 | 206,175 |
| Nov 29, 2024 | 2,935.00 | 2,950.00 | 2,882.00 | 2,908.40 | 2,859.57 | 75,618 |
| Nov 28, 2024 | 2,911.10 | 2,940.00 | 2,911.10 | 2,934.90 | 2,885.62 | 415,052 |
| Nov 27, 2024 | 2,930.00 | 2,995.00 | 2,911.00 | 2,911.00 | 2,862.13 | 233,264 |
| Nov 26, 2024 | 3,040.00 | 3,020.00 | 2,930.00 | 2,936.20 | 2,886.90 | 83,062 |
| Nov 25, 2024 | 3,050.00 | 3,079.90 | 2,980.00 | 2,980.00 | 2,929.97 | 164,202 |
| Nov 22, 2024 | 3,100.00 | 3,100.00 | 3,024.90 | 3,030.00 | 2,979.13 | 24,819 |
| Nov 21, 2024 | 3,035.50 | 3,099.90 | 3,035.50 | 3,066.20 | 3,014.72 | 56,164 |
| Nov 20, 2024 | 3,025.00 | 3,100.50 | 3,025.00 | 3,035.20 | 2,984.24 | 136,474 |
| Nov 19, 2024 | 3,035.00 | 3,100.00 | 3,031.00 | 3,067.60 | 3,016.10 | 205,337 |
| Nov 18, 2024 | 3,016.00 | 3,075.00 | 3,016.00 | 3,040.00 | 2,988.96 | 50,099 |
| Nov 15, 2024 | 3,025.00 | 3,058.40 | 3,025.00 | 3,041.80 | 2,990.73 | 94,215 |
| Nov 14, 2024 | 3,049.60 | 3,068.10 | 3,030.00 | 3,040.00 | 2,988.96 | 551,359 |
| Nov 13, 2024 | 3,085.00 | 3,086.00 | 3,036.50 | 3,050.00 | 2,998.79 | 609,709 |
| Nov 12, 2024 | 3,108.10 | 3,110.00 | 3,081.00 | 3,085.50 | 3,033.70 | 77,740 |
| Nov 11, 2024 | 3,105.00 | 3,120.00 | 3,100.00 | 3,108.00 | 3,055.82 | 40,640 |
| Nov 8, 2024 | 3,083.10 | 3,155.00 | 3,070.00 | 3,155.00 | 3,102.03 | 37,783 |
| Nov 7, 2024 | 3,079.90 | 3,105.00 | 3,079.90 | 3,083.10 | 3,031.34 | 191,209 |
| Nov 6, 2024 | 3,070.00 | 3,070.00 | 3,039.00 | 3,070.10 | 3,018.55 | 172,599 |
| Nov 5, 2024 | 3,100.00 | 3,178.90 | 3,051.00 | 3,069.10 | 3,017.57 | 79,337 |
| Nov 4, 2024 | 3,200.00 | 3,140.00 | 3,061.40 | 3,074.50 | 3,022.88 | 136,952 |
| Oct 30, 2024 | 3,160.00 | 3,159.00 | 3,063.30 | 3,129.00 | 3,076.46 | 209,460 |
| Oct 29, 2024 | 3,165.00 | 3,175.00 | 3,100.00 | 3,160.00 | 3,106.94 | 165,969 |
| Oct 28, 2024 | 3,178.00 | 3,185.00 | 3,150.10 | 3,162.50 | 3,109.40 | 207,178 |
| Oct 25, 2024 | 3,154.10 | 3,180.00 | 3,140.00 | 3,177.60 | 3,124.25 | 228,988 |
| Oct 24, 2024 | 3,160.00 | 3,168.00 | 3,122.00 | 3,154.10 | 3,101.14 | 344,925 |
| Oct 23, 2024 | 3,170.00 | 3,170.00 | 3,140.00 | 3,153.40 | 3,100.46 | 86,497 |
| Oct 22, 2024 | 3,170.00 | 3,198.00 | 3,135.10 | 3,168.00 | 3,114.81 | 249,236 |
| Oct 21, 2024 | 3,159.90 | 3,180.00 | 3,150.00 | 3,172.70 | 3,119.43 | 177,684 |
| Oct 18, 2024 | 3,144.90 | 3,170.00 | 3,122.50 | 3,159.90 | 3,106.85 | 185,869 |
| Oct 17, 2024 | 3,002.00 | 3,142.00 | 3,001.60 | 3,123.20 | 3,070.76 | 189,372 |
| Oct 16, 2024 | 2,984.10 | 2,984.10 | 2,984.10 | 2,984.10 | 2,934.00 | - |
| Oct 15, 2024 | 2,984.10 | 2,984.10 | 2,984.10 | 2,984.10 | 2,934.00 | - |
| Oct 14, 2024 | 2,984.10 | 2,984.10 | 2,984.10 | 2,984.10 | 2,934.00 | - |
| Oct 11, 2024 | 3,030.00 | 3,030.00 | 2,970.00 | 2,984.10 | 2,934.00 | 239,675 |
| Oct 10, 2024 | 3,011.00 | 3,025.00 | 2,975.10 | 3,000.00 | 2,949.63 | 100,663 |
| Oct 9, 2024 | 3,005.00 | 3,030.00 | 3,000.00 | 3,009.90 | 2,959.36 | 137,535 |
| Oct 8, 2024 | 3,054.90 | 3,079.00 | 3,005.00 | 3,005.00 | 2,954.55 | 67,611 |
| Oct 7, 2024 | 3,033.00 | 3,070.90 | 2,970.00 | 3,055.00 | 3,003.71 | 594,931 |
| Oct 4, 2024 | 3,008.00 | 3,040.00 | 3,000.00 | 3,033.20 | 2,982.27 | 67,141 |
| Oct 3, 2024 | 3,017.00 | 3,039.00 | 2,980.00 | 3,008.60 | 2,958.09 | 49,867 |
| Oct 2, 2024 | 3,100.00 | 3,100.00 | 3,033.20 | 3,033.20 | 2,982.27 | 157,097 |
| Oct 1, 2024 | 3,149.00 | 3,149.00 | 3,055.00 | 3,101.00 | 3,048.93 | 100,491 |
| Sep 30, 2024 | 3,081.80 | 3,149.00 | 3,047.00 | 3,149.00 | 3,096.13 | 350,518 |
| Sep 27, 2024 | 3,055.00 | 3,130.00 | 3,050.00 | 3,072.60 | 3,021.01 | 128,074 |
| Sep 26, 2024 | 3,047.20 | 3,084.40 | 3,045.50 | 3,054.00 | 3,002.72 | 87,052 |
| Sep 25, 2024 | 3,155.00 | 3,155.00 | 3,050.00 | 3,093.30 | 3,041.36 | 152,819 |
| Sep 24, 2024 | 3,100.00 | 3,160.00 | 3,090.00 | 3,160.00 | 3,106.94 | 354,950 |
| Sep 23, 2024 | 3,000.00 | 3,130.00 | 3,030.10 | 3,128.00 | 3,075.48 | 278,146 |
| Sep 17, 2024 | 3,049.10 | 3,050.00 | 2,998.20 | 3,050.00 | 2,998.79 | 93,595 |
| Sep 16, 2024 | 3,034.30 | 3,050.00 | 3,005.00 | 3,049.10 | 2,997.91 | 69,065 |
| Sep 13, 2024 | 3,009.90 | 3,049.70 | 2,995.00 | 3,034.30 | 2,983.35 | 128,700 |
| Sep 12, 2024 | 2,801.00 | 3,010.00 | 2,910.00 | 3,010.00 | 2,959.46 | 398,337 |
| Sep 11, 2024 | 2,800.00 | 2,920.00 | 2,795.10 | 2,920.00 | 2,870.97 | 152,320 |
| Sep 10, 2024 | 2,898.60 | 2,899.00 | 2,800.00 | 2,813.60 | 2,766.36 | 107,348 |
| Sep 9, 2024 | 2,880.00 | 2,900.00 | 2,850.00 | 2,869.90 | 2,821.71 | 58,588 |
| Sep 6, 2024 | 2,900.00 | 2,900.00 | 2,840.00 | 2,878.70 | 2,830.37 | 132,772 |
| Sep 5, 2024 | 2,860.00 | 2,900.00 | 2,825.00 | 2,900.00 | 2,851.31 | 126,421 |
| Sep 4, 2024 | 2,830.00 | 2,862.00 | 2,820.00 | 2,830.00 | 2,782.48 | 68,006 |
| Sep 3, 2024 | 2,840.00 | 2,860.00 | 2,800.00 | 2,829.40 | 2,781.89 | 230,017 |
| Sep 2, 2024 | 2,820.00 | 2,822.30 | 2,800.00 | 2,818.90 | 2,771.57 | 14,778 |
| Aug 30, 2024 | 2,835.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,752.99 | 87,185 |
| Aug 29, 2024 | 2,858.00 | 2,850.00 | 2,804.00 | 2,819.00 | 2,771.67 | 42,795 |
| Aug 28, 2024 | 2,826.70 | 2,845.00 | 2,800.00 | 2,803.90 | 2,756.82 | 55,997 |
| Aug 27, 2024 | 2,820.00 | 2,877.00 | 2,798.00 | 2,800.30 | 2,753.28 | 230,309 |
| Aug 26, 2024 | 2,828.90 | 2,889.00 | 2,820.00 | 2,820.00 | 2,772.65 | 52,994 |
| Aug 23, 2024 | 2,824.00 | 2,849.00 | 2,820.00 | 2,828.90 | 2,781.40 | 41,060 |
| Aug 22, 2024 | 2,850.00 | 2,843.80 | 2,805.10 | 2,823.70 | 2,776.29 | 70,069 |
| Aug 21, 2024 | 2,812.00 | 2,850.00 | 2,811.50 | 2,843.30 | 2,795.56 | 118,641 |
| Aug 20, 2024 | 2,815.10 | 2,850.00 | 2,800.00 | 2,811.40 | 2,764.20 | 32,511 |
| Aug 19, 2024 | 2,770.10 | 2,825.00 | 2,770.10 | 2,815.10 | 2,767.84 | 151,318 |
| Aug 16, 2024 | 2,795.00 | 2,820.00 | 2,750.00 | 2,780.00 | 2,733.32 | 78,122 |
| Aug 14, 2024 | 2,712.00 | 2,850.00 | 2,700.00 | 2,795.00 | 2,748.07 | 833,713 |
| Aug 13, 2024 | 2,750.00 | 2,808.90 | 2,700.00 | 2,711.00 | 2,665.48 | 152,259 |
| Aug 12, 2024 | 2,800.00 | 2,878.00 | 2,750.00 | 2,750.00 | 2,703.83 | 190,357 |
| Aug 9, 2024 | 2,787.00 | 2,850.00 | 2,745.00 | 2,800.00 | 2,752.99 | 282,417 |
| Aug 8, 2024 | 2,680.00 | 2,798.00 | 2,680.00 | 2,740.10 | 2,694.09 | 194,828 |
| Aug 7, 2024 | 2,660.00 | 2,740.00 | 2,650.00 | 2,680.00 | 2,635.00 | 161,195 |
| Aug 6, 2024 | 2,560.00 | 2,644.00 | 2,560.00 | 2,629.60 | 2,585.45 | 815,624 |
| Aug 5, 2024 | 2,530.00 | 2,580.00 | 2,475.00 | 2,510.60 | 2,468.45 | 443,846 |
| Aug 2, 2024 | 2,629.00 | 2,629.00 | 2,585.00 | 2,585.00 | 2,541.60 | 99,502 |
| Aug 1, 2024 | 2,690.00 | 2,688.90 | 2,621.10 | 2,628.30 | 2,584.17 | 297,386 |
| Jul 31, 2024 | 2,690.00 | 2,680.00 | 2,601.00 | 2,648.60 | 2,604.13 | 238,834 |
| Jul 30, 2024 | 2,719.00 | 2,719.00 | 2,651.00 | 2,654.40 | 2,609.83 | 104,017 |
| Jul 29, 2024 | 2,759.90 | 2,740.00 | 2,675.00 | 2,700.00 | 2,654.67 | 153,728 |
| Jul 26, 2024 | 2,755.00 | 2,755.00 | 2,700.00 | 2,714.40 | 2,668.83 | 125,734 |
| Jul 25, 2024 | 2,768.00 | 2,767.90 | 2,707.00 | 2,713.80 | 2,668.24 | 130,299 |
| Jul 24, 2024 | 2,751.00 | 2,777.50 | 2,700.00 | 2,745.40 | 2,699.31 | 467,373 |
| Jul 23, 2024 | 2,785.00 | 2,795.00 | 2,750.00 | 2,750.00 | 2,703.83 | 451,306 |
| Jul 22, 2024 | 2,819.00 | 2,818.90 | 2,750.00 | 2,779.00 | 2,732.34 | 368,743 |
| Jul 19, 2024 | 2,845.00 | 2,845.00 | 2,796.00 | 2,796.00 | 2,749.06 | 259,319 |
| Jul 18, 2024 | 2,850.00 | 2,862.00 | 2,802.10 | 2,822.00 | 2,774.62 | 658,980 |
| Jul 17, 2024 | 2,884.00 | 2,884.00 | 2,810.10 | 2,830.00 | 2,782.48 | 330,086 |
| Jul 15, 2024 | 2,814.10 | 2,884.00 | 2,810.00 | 2,842.50 | 2,794.77 | 263,345 |
| Jul 12, 2024 | 2,809.00 | 2,850.00 | 2,772.00 | 2,809.00 | 2,761.84 | 23,152 |
| Jul 11, 2024 | 2,762.00 | 2,822.00 | 2,750.00 | 2,762.00 | 2,715.63 | 199,593 |
| Jul 10, 2024 | 2,726.00 | 2,808.80 | 2,725.00 | 2,729.50 | 2,683.67 | 13,476 |
| Jul 9, 2024 | 2,750.00 | 2,820.50 | 2,700.00 | 2,750.00 | 2,703.83 | 65,818 |
| Jul 8, 2024 | 2,775.00 | 2,810.00 | 2,760.00 | 2,789.80 | 2,742.96 | 1,254 |
| Jul 5, 2024 | 2,770.00 | 2,800.90 | 2,725.00 | 2,758.30 | 2,711.99 | 5,820 |
| Jul 4, 2024 | 2,778.00 | 2,809.50 | 2,775.00 | 2,782.10 | 2,735.39 | 12,247 |
| Jul 3, 2024 | 2,778.90 | 2,778.90 | 2,726.20 | 2,773.60 | 2,727.03 | 11,097 |
| Jul 2, 2024 | 2,720.00 | 2,799.20 | 2,710.00 | 2,720.00 | 2,674.33 | 30,719 |
| Jul 1, 2024 | 2,780.00 | 2,848.00 | 2,770.00 | 2,779.00 | 2,732.34 | 7,030 |
| Jun 28, 2024 | 2,785.00 | 2,848.00 | 2,782.00 | 2,787.00 | 2,740.21 | 12,305 |
| Jun 27, 2024 | 2,807.80 | 2,836.20 | 2,769.70 | 2,804.00 | 2,756.92 | 12,088 |
| Jun 26, 2024 | 2,800.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,752.99 | 27,907 |
| Jun 25, 2024 | 2,790.00 | 2,868.40 | 2,790.00 | 2,790.00 | 2,743.16 | 23,505 |
| Jun 24, 2024 | 2,849.00 | 2,851.00 | 2,825.40 | 2,836.40 | 2,788.78 | 9,127 |
| Jun 21, 2024 | 2,845.00 | 2,921.00 | 2,845.00 | 2,845.00 | 2,797.23 | 95,212 |
| Jun 19, 2024 | 2,900.00 | 2,939.00 | 2,897.00 | 2,900.00 | 2,851.31 | 6,793 |
| Jun 18, 2024 | 2,900.00 | 2,945.00 | 2,900.00 | 2,900.00 | 2,851.31 | 7,744 |
| Jun 17, 2024 | 2,920.00 | 2,955.00 | 2,914.90 | 2,917.90 | 2,868.91 | 6,631 |
| Jun 14, 2024 | 2,919.80 | 2,928.00 | 2,905.00 | 2,920.80 | 2,871.76 | 5,456 |
| Jun 13, 2024 | 2,910.00 | 2,950.00 | 2,910.00 | 2,910.00 | 2,861.14 | 22,441 |
| Jun 12, 2024 | 2,910.00 | 2,965.00 | 2,910.00 | 2,919.10 | 2,870.09 | 9,600 |
| Jun 11, 2024 | 2,911.70 | 2,980.00 | 2,905.00 | 2,911.70 | 2,862.81 | 29,492 |
| Jun 10, 2024 | 2,957.00 | 3,046.90 | 2,952.00 | 2,957.00 | 2,907.35 | 16,716 |
| Jun 7, 2024 | 2,995.00 | 3,022.00 | 2,895.00 | 2,995.00 | 2,944.71 | 34,101 |
| Jun 6, 2024 | 2,944.00 | 2,970.00 | 2,900.00 | 2,944.00 | 2,894.57 | 23,588 |
| Jun 5, 2024 | 2,898.70 | 2,950.00 | 2,895.00 | 2,899.00 | 2,850.33 | 8,208 |
| Jun 4, 2024 | 2,929.90 | 2,962.60 | 2,911.90 | 2,924.40 | 2,875.30 | 11,557 |
| Jun 3, 2024 | 2,908.00 | 3,050.00 | 2,908.00 | 2,913.70 | 2,864.78 | 8,317 |
| May 31, 2024 | 2,955.00 | 2,985.00 | 2,930.00 | 2,955.00 | 2,905.39 | 284,904 |
| May 30, 2024 | 2,968.00 | 3,000.00 | 2,929.90 | 2,968.00 | 2,918.17 | 22,821 |
| May 29, 2024 | 2,950.00 | 3,025.00 | 2,902.00 | 2,950.00 | 2,900.47 | 15,395 |
| May 28, 2024 | 3,025.00 | 3,072.60 | 3,025.00 | 3,025.00 | 2,974.21 | 34,004 |
| May 27, 2024 | 3,041.00 | 3,079.00 | 3,024.00 | 3,041.00 | 2,989.94 | 14,761 |
| May 24, 2024 | 3,022.00 | 3,095.20 | 3,022.00 | 3,022.00 | 2,971.26 | 29,609 |
| May 23, 2024 | 3,075.00 | 3,120.00 | 3,050.00 | 3,072.60 | 3,021.01 | 4,679 |
| May 22, 2024 | 3,094.00 | 3,094.00 | 3,040.00 | 3,076.20 | 3,024.55 | 9,618 |
| May 20, 2024 | 3,065.00 | 3,090.00 | 3,050.00 | 3,065.00 | 3,013.54 | 36,699 |
| May 17, 2024 | 3,046.00 | 3,099.90 | 3,045.00 | 3,046.00 | 2,994.86 | 24,096 |
| May 16, 2024 | 3,081.00 | 3,150.00 | 3,079.90 | 3,080.80 | 3,029.07 | 9,962 |
| May 15, 2024 | 3,110.00 | 3,169.00 | 3,077.90 | 3,113.30 | 3,061.03 | 9,265 |
| May 14, 2024 | 3,080.00 | 3,124.00 | 3,078.00 | 3,080.00 | 3,028.29 | 52,841 |
| May 13, 2024 | 3,075.00 | 3,129.90 | 3,070.00 | 3,075.00 | 3,023.37 | 22,963 |
| May 10, 2024 | 3,071.00 | 3,140.00 | 3,070.00 | 3,072.20 | 3,020.62 | 8,123 |
| May 9, 2024 | 3,070.00 | 3,120.00 | 3,070.00 | 3,070.00 | 3,018.46 | 18,996 |
| May 8, 2024 | 3,090.00 | 3,184.00 | 3,087.00 | 3,093.60 | 3,041.66 | 11,125 |
| May 7, 2024 | 3,110.00 | 3,200.00 | 3,110.00 | 3,110.00 | 3,057.78 | 35,043 |
| May 6, 2024 | 3,180.00 | 3,300.00 | 3,180.00 | 3,194.80 | 3,141.16 | 10,173 |
| May 3, 2024 | 3,268.10 | 3,303.50 | 3,230.00 | 3,268.30 | 3,213.43 | 4,343 |
| May 2, 2024 | 3,270.00 | 3,337.00 | 3,240.00 | 3,262.20 | 3,207.43 | 10,790 |
| Apr 30, 2024 | 3,300.00 | 3,400.00 | 3,250.00 | 3,300.00 | 3,244.59 | 46,986 |
| Apr 29, 2024 | 3,285.00 | 3,299.00 | 3,210.00 | 3,285.00 | 3,229.85 | 51,154 |
| Apr 26, 2024 | 3,200.00 | 3,230.50 | 3,160.30 | 3,200.00 | 3,146.27 | 17,462 |
| Apr 25, 2024 | 235.44 Dividend | |||||
| Apr 25, 2024 | 3,205.00 | 3,300.00 | 3,205.00 | 3,205.00 | 3,151.19 | 19,013 |
| Apr 24, 2024 | 3,495.00 | 3,530.00 | 3,450.00 | 3,494.70 | 3,204.54 | 7,187 |
| Apr 23, 2024 | 3,450.00 | 3,500.00 | 3,390.00 | 3,450.00 | 3,163.55 | 19,583 |
| Apr 22, 2024 | 3,430.00 | 3,549.90 | 3,430.00 | 3,430.00 | 3,145.21 | 55,520 |
| Apr 19, 2024 | 3,503.00 | 3,524.00 | 3,455.00 | 3,503.00 | 3,212.15 | 38,030 |
| Apr 18, 2024 | 3,451.00 | 3,549.90 | 3,451.00 | 3,455.40 | 3,168.50 | 9,017 |
| Apr 17, 2024 | 3,449.00 | 3,545.00 | 3,355.00 | 3,449.00 | 3,162.63 | 18,059 |
| Apr 16, 2024 | 3,500.00 | 3,636.00 | 3,450.00 | 3,500.00 | 3,209.40 | 48,643 |
| Apr 15, 2024 | 3,595.00 | 3,625.10 | 3,553.00 | 3,595.00 | 3,296.51 | 15,622 |
| Apr 12, 2024 | 3,600.00 | 3,669.00 | 3,561.10 | 3,600.00 | 3,301.09 | 15,522 |
| Apr 11, 2024 | 3,660.00 | 3,696.90 | 3,555.10 | 3,660.00 | 3,356.11 | 81,249 |
| Apr 10, 2024 | 3,659.90 | 3,680.00 | 3,610.00 | 3,659.90 | 3,356.02 | 36,677 |
| Apr 9, 2024 | 3,648.50 | 3,650.00 | 3,570.00 | 3,649.40 | 3,346.39 | 3,602 |
| Apr 8, 2024 | 3,595.00 | 3,600.00 | 3,500.00 | 3,595.00 | 3,296.51 | 50,482 |
| Apr 5, 2024 | 3,477.20 | 3,531.10 | 3,400.00 | 3,477.20 | 3,188.49 | 12,631 |
| Apr 4, 2024 | 3,526.00 | 3,589.00 | 3,521.00 | 3,526.00 | 3,233.24 | 53,593 |
| Apr 3, 2024 | 3,512.00 | 3,580.00 | 3,419.70 | 3,512.00 | 3,220.40 | 11,724 |
| Apr 2, 2024 | 3,419.70 | 3,425.00 | 3,325.00 | 3,419.70 | 3,135.76 | 17,522 |
| Apr 1, 2024 | 3,368.90 | 3,400.00 | 3,310.10 | 3,357.70 | 3,078.91 | 1,577 |
| Mar 28, 2024 | 3,278.90 | 3,279.00 | 3,250.20 | 3,260.90 | 2,990.15 | 7,901 |
| Mar 27, 2024 | 3,250.20 | 3,280.00 | 3,189.00 | 3,250.20 | 2,980.34 | 25,052 |
| Mar 26, 2024 | 3,189.00 | 3,189.00 | 3,125.00 | 3,189.00 | 2,924.22 | 97,573 |
| Mar 25, 2024 | 3,129.90 | 3,133.00 | 3,070.00 | 3,127.70 | 2,868.01 | 10,597 |
| Mar 22, 2024 | 3,070.00 | 3,123.00 | 3,070.00 | 3,070.00 | 2,815.10 | 55,765 |
| Mar 21, 2024 | 3,100.00 | 3,150.00 | 3,100.00 | 3,100.00 | 2,842.61 | 51,255 |
| Mar 20, 2024 | 3,120.00 | 3,160.20 | 3,097.10 | 3,120.00 | 2,860.95 | 47,969 |
| Mar 19, 2024 | 3,086.00 | 3,150.00 | 3,086.00 | 3,097.80 | 2,840.59 | 9,880 |
| Mar 18, 2024 | 3,119.90 | 3,147.80 | 3,106.00 | 3,115.60 | 2,856.91 | 1,991 |
| Mar 15, 2024 | 3,140.00 | 3,148.00 | 3,105.00 | 3,140.00 | 2,879.29 | 191,372 |
| Mar 14, 2024 | 3,106.20 | 3,150.00 | 3,106.20 | 3,126.50 | 2,866.91 | 6,420 |
| Mar 13, 2024 | 3,144.00 | 3,160.00 | 3,104.00 | 3,144.00 | 2,882.95 | 41,431 |
| Mar 12, 2024 | 3,107.00 | 3,133.00 | 3,100.00 | 3,107.00 | 2,849.03 | 28,225 |
| Mar 11, 2024 | 3,080.00 | 3,150.00 | 3,080.00 | 3,080.00 | 2,824.27 | 20,822 |
| Mar 8, 2024 | 3,110.00 | 3,140.00 | 3,064.10 | 3,110.00 | 2,851.78 | 14,538 |
| Mar 7, 2024 | 3,100.00 | 3,140.00 | 3,092.00 | 3,103.80 | 2,846.09 | 10,400 |
| Mar 6, 2024 | 3,146.40 | 3,146.40 | 3,080.00 | 3,146.40 | 2,885.16 | 34,586 |
| Mar 5, 2024 | 3,088.00 | 3,099.90 | 3,060.00 | 3,085.90 | 2,829.68 | 2,659 |
| Mar 4, 2024 | 3,060.00 | 3,160.00 | 3,010.10 | 3,060.00 | 2,805.93 | 26,248 |
| Mar 1, 2024 | 3,111.30 | 3,175.00 | 3,111.00 | 3,111.30 | 2,852.97 | 20,643 |
| Feb 29, 2024 | 3,146.10 | 3,170.10 | 3,113.00 | 3,146.10 | 2,884.88 | 287,749 |
| Feb 28, 2024 | 3,181.50 | 3,181.50 | 3,100.00 | 3,176.80 | 2,913.03 | 10,161 |
| Feb 27, 2024 | 3,102.00 | 3,128.90 | 3,099.90 | 3,109.20 | 2,851.04 | 8,246 |
| Feb 26, 2024 | 3,086.10 | 3,140.00 | 3,086.10 | 3,086.10 | 2,829.86 | 13,456 |
| Feb 23, 2024 | 3,130.00 | 3,144.00 | 3,090.00 | 3,131.20 | 2,871.22 | 1,369 |
| Feb 22, 2024 | 3,088.00 | 3,110.00 | 3,080.00 | 3,081.20 | 2,825.37 | 9 |
| Feb 21, 2024 | 3,071.10 | 3,156.30 | 3,071.10 | 3,089.90 | 2,833.35 | 3,355 |
| Feb 20, 2024 | 3,115.00 | 3,190.00 | 3,115.00 | 3,115.00 | 2,856.36 | 37,231 |
| Feb 19, 2024 | 3,143.10 | 3,174.00 | 3,135.10 | 3,159.20 | 2,896.89 | 2,983 |
| Feb 16, 2024 | 3,174.80 | 3,180.00 | 3,127.00 | 3,174.60 | 2,911.01 | 2,548 |
| Feb 15, 2024 | 3,130.00 | 3,160.00 | 3,105.30 | 3,130.00 | 2,870.12 | 12,764 |
| Feb 14, 2024 | 3,149.90 | 3,186.00 | 3,055.00 | 3,149.40 | 2,887.91 | 10,625 |
| Feb 13, 2024 | 3,100.00 | 3,180.00 | 3,100.00 | 3,123.00 | 2,863.70 | 3,200 |
| Feb 12, 2024 | 3,180.00 | 3,194.10 | 3,115.00 | 3,176.20 | 2,912.48 | 6,957 |
| Feb 9, 2024 | 3,148.70 | 3,148.70 | 3,069.00 | 3,140.50 | 2,879.74 | 594 |
| Feb 8, 2024 | 3,080.00 | 3,130.20 | 3,010.00 | 3,069.10 | 2,814.27 | 2,722 |
| Feb 7, 2024 | 3,130.00 | 3,150.00 | 3,130.00 | 3,130.00 | 2,870.12 | 16,759 |
| Feb 6, 2024 | 3,150.00 | 3,171.00 | 3,114.00 | 3,148.20 | 2,886.81 | 6,878 |
| Feb 5, 2024 | 3,100.00 | 3,141.00 | 3,100.00 | 3,114.50 | 2,855.90 | 3,366 |
| Feb 2, 2024 | 3,080.00 | 3,159.00 | 3,060.00 | 3,145.10 | 2,883.96 | 4,766 |
| Feb 1, 2024 | 3,080.10 | 3,150.80 | 3,038.00 | 3,102.00 | 2,844.44 | 3,679 |
| Jan 31, 2024 | 3,037.00 | 3,149.00 | 3,037.00 | 3,037.00 | 2,784.84 | 24,762 |
| Jan 30, 2024 | 3,056.00 | 3,150.00 | 3,056.00 | 3,056.00 | 2,802.26 | 52,158 |
| Jan 29, 2024 | 3,105.00 | 3,190.00 | 3,105.00 | 3,105.00 | 2,847.19 | 13,750 |
| Jan 26, 2024 | 3,150.00 | 3,200.00 | 3,150.00 | 3,150.00 | 2,888.46 | 12,500 |
| Jan 25, 2024 | 3,170.00 | 3,185.00 | 3,069.90 | 3,145.50 | 2,884.33 | 1,343 |
| Jan 24, 2024 | 3,070.10 | 3,090.00 | 3,050.00 | 3,066.90 | 2,812.26 | 4,309 |
| Jan 23, 2024 | 3,035.00 | 3,100.00 | 3,010.20 | 3,042.70 | 2,790.07 | 5,463 |
| Jan 22, 2024 | 3,080.50 | 3,100.00 | 3,049.80 | 3,066.40 | 2,811.80 | 7,849 |
| Jan 19, 2024 | 3,050.00 | 3,133.70 | 3,050.00 | 3,056.90 | 2,803.09 | 6,843 |
| Jan 18, 2024 | 3,065.00 | 3,140.00 | 3,040.00 | 3,065.00 | 2,810.51 | 27,548 |
| Jan 17, 2024 | 3,050.10 | 3,250.00 | 3,048.80 | 3,050.10 | 2,796.85 | 85,303 |
| Jan 16, 2024 | 3,150.00 | 3,199.00 | 3,150.00 | 3,150.00 | 2,888.46 | 24,796 |
| Jan 15, 2024 | 3,148.00 | 3,148.00 | 3,117.70 | 3,140.30 | 2,879.56 | 6,695 |
| Jan 12, 2024 | 3,148.00 | 3,169.90 | 3,100.00 | 3,122.30 | 2,863.06 | 1,167 |
| Jan 11, 2024 | 3,099.00 | 3,158.00 | 3,083.80 | 3,098.20 | 2,840.96 | 7,837 |
| Jan 10, 2024 | 3,128.00 | 3,160.00 | 3,098.00 | 3,128.50 | 2,868.74 | 3,036 |