183.01
+3.02
+(1.68%)
At close: January 31 at 12:38:44 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 31, 2025 | 183.00 | 183.01 | 183.00 | 183.00 | 183.00 | 900,165 |
| Jan 30, 2025 | 190.00 | 180.00 | 175.00 | 179.99 | 179.99 | 810,177 |
| Jan 29, 2025 | 176.00 | 176.00 | 176.00 | 175.00 | 175.00 | 1,458 |
| Jan 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 38,857 |
| Jan 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 24, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 178,715 |
| Jan 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 21, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 17, 2025 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 2,284 |
| Jan 16, 2025 | 185.00 | 185.00 | 185.00 | 175.00 | 175.00 | 21 |
| Jan 15, 2025 | 180.00 | 180.00 | 180.00 | 175.00 | 175.00 | 4,834 |
| Jan 14, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 13, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 9, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,239,453 |
| Jan 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jan 7, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 150,000 |
| Jan 6, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 869 |
| Jan 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 11,348 |
| Jan 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 27, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,419 |
| Dec 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 19,249 |
| Dec 24, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100,000 |
| Dec 20, 2024 | 174.99 | 175.00 | 174.99 | 175.00 | 175.00 | 222,557 |
| Dec 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 18, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 17, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 16, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 13, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 12, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 11, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 10, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5,443 |
| Dec 9, 2024 | 173.25 | 178.00 | 173.25 | 175.00 | 175.00 | 41,611 |
| Dec 6, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 5, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 284 |
| Dec 4, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Dec 3, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 25,510 |
| Dec 2, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 29, 2024 | 178.00 | 178.00 | 178.00 | 175.00 | 175.00 | 2,772 |
| Nov 28, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 27, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 26, 2024 | 177.00 | 177.00 | 177.00 | 175.00 | 175.00 | 19,548 |
| Nov 25, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 21, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 20, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 50,218 |
| Nov 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 18, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 14, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,685 |
| Nov 13, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 12, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 11, 2024 | 180.00 | 180.00 | 180.00 | 175.00 | 175.00 | 5,000 |
| Nov 8, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 7, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,540,000 |
| Nov 6, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 5, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Nov 4, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Oct 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Oct 29, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Oct 28, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,764 |
| Oct 25, 2024 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1,037,475 |
| Oct 24, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100,835 |
| Oct 23, 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 35,279 |
| Oct 22, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 67,058 |
| Oct 21, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 18, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 17, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 16, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 15, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 14, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 11, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 10, 2024 | 166.00 | 166.00 | 166.00 | 165.00 | 165.00 | 5,520 |
| Oct 9, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 35,795 |
| Oct 8, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,207 |
| Oct 7, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 4, 2024 | 160.00 | 160.00 | 160.00 | 165.00 | 165.00 | 1,906 |
| Oct 3, 2024 | 160.00 | 160.00 | 160.00 | 165.00 | 165.00 | 300 |
| Oct 2, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 1, 2024 | 159.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3,014,407 |
| Sep 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 27, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 25, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 24, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 550 |
| Sep 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 17, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 16, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 13, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 12, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 11, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,500 |
| Sep 10, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 50,584 |
| Sep 9, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 6, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 5, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 3, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 66,323 |
| Sep 2, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 123,677 |
| Aug 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 501,323 |
| Aug 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 28, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 27, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,386,184 |
| Aug 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,449,194 |
| Aug 22, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 21, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 20, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 19, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 16, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 14, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 311 |
| Aug 13, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 12, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 9, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 8, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 7, 2024 | 164.00 | 164.00 | 164.00 | 160.00 | 160.00 | 1,178 |
| Aug 6, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 5, 2024 | 162.00 | 162.00 | 162.00 | 160.00 | 160.00 | 3,000 |
| Aug 2, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 25,763 |
| Aug 1, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jul 31, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jul 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 14,543 |
| Jul 29, 2024 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1,137 |
| Jul 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jul 25, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,000 |
| Jul 24, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2,000,000 |
| Jul 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jul 22, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 6,191 |
| Jul 19, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jul 18, 2024 | 157.00 | 164.99 | 157.00 | 160.00 | 160.00 | 783 |
| Jul 17, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,500 |
| Jul 15, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 862,248 |
| Jul 12, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jul 11, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,187,500 |
| Jul 10, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 659,471 |
| Jul 9, 2024 | 165.00 | 165.00 | 165.00 | 160.00 | 160.00 | 583 |
| Jul 8, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 912,000 |
| Jul 5, 2024 | 160.00 | 160.00 | 160.00 | 155.00 | 155.00 | 37,274 |
| Jul 4, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jul 3, 2024 | 156.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3,100,342 |
| Jul 2, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 89,867 |
| Jul 1, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jun 28, 2024 | 165.00 | 165.00 | 165.00 | 175.00 | 175.00 | 7,000 |
| Jun 27, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jun 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jun 25, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jun 24, 2024 | 170.00 | 170.00 | 170.00 | 175.00 | 175.00 | 17 |
| Jun 21, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jun 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jun 18, 2024 | 170.00 | 170.00 | 170.00 | 175.00 | 175.00 | 235 |
| Jun 17, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Jun 14, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 550 |
| Jun 13, 2024 | 180.00 | 180.00 | 180.00 | 175.00 | 175.00 | 98 |
| Jun 12, 2024 | 170.00 | 175.00 | 175.00 | 175.00 | 175.00 | 20,376 |
| Jun 11, 2024 | 150.10 | 175.00 | 150.10 | 175.00 | 175.00 | 310,057 |
| Jun 10, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 7, 2024 | 150.00 | 173.80 | 150.00 | 174.00 | 174.00 | 467 |
| Jun 6, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 5, 2024 | 170.00 | 170.00 | 170.00 | 174.00 | 174.00 | 33,655 |
| Jun 4, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jun 3, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 31, 2024 | 175.00 | 175.00 | 175.00 | 174.00 | 174.00 | 1,448 |
| May 30, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 29, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 28, 2024 | 165.00 | 175.00 | 165.00 | 174.00 | 174.00 | 1,118 |
| May 27, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 24, 2024 | 1.18 Dividend | |||||
| May 24, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| May 23, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | 22,010 |
| May 22, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | - |
| May 20, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | 16,731 |
| May 17, 2024 | 175.00 | 175.00 | 175.00 | 174.00 | 172.82 | 11,374 |
| May 16, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | 1,000 |
| May 15, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | - |
| May 14, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | - |
| May 13, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | - |
| May 10, 2024 | 174.00 | 175.00 | 174.00 | 174.00 | 172.82 | 13,000 |
| May 9, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | - |
| May 8, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | - |
| May 7, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | - |
| May 6, 2024 | 172.00 | 174.00 | 172.00 | 174.00 | 172.82 | 4,026 |
| May 3, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.82 | 1,724 |
| May 2, 2024 | 174.00 | 174.00 | 170.00 | 174.00 | 172.82 | 90,000 |
| Apr 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | - |
| Apr 29, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | 1,004 |
| Apr 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | - |
| Apr 25, 2024 | 170.00 | 170.00 | 170.00 | 175.00 | 173.81 | 563 |
| Apr 24, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | - |
| Apr 23, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | 25,634 |
| Apr 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | 14,111 |
| Apr 19, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | - |
| Apr 18, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | 575 |
| Apr 17, 2024 | 174.90 | 174.90 | 174.90 | 175.00 | 173.81 | 1,200 |
| Apr 16, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | 11,251 |
| Apr 15, 2024 | 180.00 | 180.00 | 180.00 | 175.00 | 173.81 | 24,323 |
| Apr 12, 2024 | 185.00 | 175.00 | 175.00 | 175.00 | 173.81 | 6,716 |
| Apr 11, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.81 | 292,677 |
| Apr 10, 2024 | 175.00 | 175.00 | 175.00 | 170.00 | 168.85 | 9,556 |
| Apr 9, 2024 | 180.00 | 180.00 | 175.00 | 170.00 | 168.85 | 35,681 |
| Apr 8, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.85 | - |
| Apr 5, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.85 | - |
| Apr 4, 2024 | 170.00 | 175.00 | 170.00 | 170.00 | 168.85 | 3,238 |
| Apr 3, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.85 | 200 |
| Apr 2, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.85 | 14,923 |
| Apr 1, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 170.85 | - |
| Mar 28, 2024 | 180.00 | 180.00 | 180.00 | 172.02 | 170.85 | 5,300 |
| Mar 27, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 170.85 | - |
| Mar 26, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 170.85 | - |
| Mar 25, 2024 | 175.00 | 175.00 | 175.00 | 172.02 | 170.85 | 1,570 |
| Mar 22, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 170.85 | - |
| Mar 21, 2024 | 171.00 | 172.00 | 171.00 | 172.02 | 170.85 | 140,410 |
| Mar 20, 2024 | 169.90 | 170.00 | 170.00 | 169.90 | 168.75 | 14,969 |
| Mar 19, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 168.75 | 22,658 |
| Mar 18, 2024 | 170.00 | 170.00 | 169.90 | 169.90 | 168.75 | 1,083,884 |
| Mar 15, 2024 | 172.00 | 171.00 | 170.00 | 170.49 | 169.34 | 145,399 |
| Mar 14, 2024 | 172.50 | 172.50 | 171.00 | 170.00 | 168.85 | 8,530 |
| Mar 13, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.85 | 15,000 |
| Mar 12, 2024 | 172.00 | 172.00 | 172.00 | 170.00 | 168.85 | 10,466 |
| Mar 11, 2024 | 171.00 | 171.00 | 171.00 | 170.00 | 168.85 | 29,341 |
| Mar 8, 2024 | 172.00 | 171.00 | 171.00 | 170.00 | 168.85 | 20,000 |
| Mar 7, 2024 | 171.00 | 171.00 | 171.00 | 170.00 | 168.85 | 2,104 |
| Mar 6, 2024 | 170.00 | 170.00 | 169.99 | 170.00 | 168.85 | 39,466 |
| Mar 5, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.85 | 18,200 |
| Mar 4, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.85 | 2,588 |
| Mar 1, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 157.99 | - |
| Feb 29, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 157.99 | - |
| Feb 28, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 157.99 | - |
| Feb 27, 2024 | 162.00 | 162.00 | 161.00 | 159.07 | 157.99 | 2,749 |
| Feb 26, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 157.99 | - |
| Feb 23, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 157.99 | - |
| Feb 22, 2024 | 170.00 | 170.00 | 170.00 | 159.07 | 157.99 | 14,456 |
| Feb 21, 2024 | 161.00 | 161.00 | 161.00 | 159.07 | 157.99 | 750 |
| Feb 20, 2024 | 160.00 | 160.00 | 160.00 | 159.07 | 157.99 | 9,814 |
| Feb 19, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 157.99 | - |
| Feb 16, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 157.99 | - |
| Feb 15, 2024 | 160.00 | 160.00 | 160.00 | 159.07 | 157.99 | 1,101 |
| Feb 14, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 158.00 | - |
| Feb 13, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 158.00 | 18,854 |
| Feb 12, 2024 | 158.97 | 159.07 | 159.07 | 159.07 | 158.00 | 67,575 |
| Feb 9, 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 157.90 | - |
| Feb 8, 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 157.90 | - |
| Feb 7, 2024 | 157.08 | 157.08 | 157.08 | 158.97 | 157.90 | 1,572 |
| Feb 6, 2024 | 157.08 | 157.08 | 157.08 | 158.97 | 157.90 | 131 |
| Feb 5, 2024 | 157.08 | 157.08 | 157.08 | 158.97 | 157.90 | 11,140 |
| Feb 2, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 158.82 | - |
| Feb 1, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 158.82 | - |
| Jan 31, 2024 | 161.00 | 161.00 | 161.00 | 159.90 | 158.82 | 3,010 |