491.20
-0.61
(-0.12%)
At close: April 17 at 12:08:11 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 17, 2025 | 491.20 | 491.20 | 491.20 | 491.81 | 491.81 | 2,000 |
| Apr 16, 2025 | 485.00 | 485.00 | 485.00 | 491.81 | 491.81 | 15,000 |
| Apr 15, 2025 | 491.81 | 491.81 | 491.81 | 491.81 | 491.81 | - |
| Apr 14, 2025 | 489.00 | 489.00 | 489.00 | 491.81 | 491.81 | 8,715 |
| Apr 11, 2025 | 491.81 | 491.81 | 491.81 | 491.81 | 491.81 | - |
| Apr 10, 2025 | 489.00 | 489.00 | 489.00 | 491.81 | 491.81 | 5,000 |
| Apr 9, 2025 | 478.00 | 495.06 | 484.91 | 491.81 | 491.81 | 83,381 |
| Apr 8, 2025 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | - |
| Apr 7, 2025 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | 55,114 |
| Apr 4, 2025 | 500.00 | 500.00 | 497.48 | 497.35 | 497.35 | 50,000 |
| Apr 3, 2025 | 507.23 | 510.00 | 500.00 | 507.59 | 507.59 | 108,369 |
| Apr 2, 2025 | 499.62 | 499.62 | 495.00 | 498.89 | 498.89 | 50,773 |
| Apr 1, 2025 | 489.98 | 500.12 | 485.00 | 485.04 | 485.04 | 196,482 |
| Mar 31, 2025 | 473.01 | 483.89 | 483.89 | 483.89 | 483.89 | 41,671 |
| Mar 28, 2025 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | - |
| Mar 27, 2025 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | - |
| Mar 26, 2025 | 472.50 | 475.00 | 472.50 | 472.50 | 472.50 | 326,877 |
| Mar 25, 2025 | 499.99 | 499.99 | 479.69 | 482.21 | 482.21 | 96,145 |
| Mar 24, 2025 | 516.36 | 510.00 | 495.51 | 505.59 | 505.59 | 96,188 |
| Mar 21, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 5,501 |
| Mar 20, 2025 | 512.00 | 511.00 | 510.00 | 510.00 | 510.00 | 31,040 |
| Mar 19, 2025 | 519.00 | 519.00 | 510.00 | 511.65 | 511.65 | 93,671 |
| Mar 18, 2025 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | 25,000 |
| Mar 17, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 16,400 |
| Mar 14, 2025 | 505.00 | 505.00 | 505.00 | 500.41 | 500.41 | 5,350 |
| Mar 13, 2025 | 508.25 | 508.25 | 508.25 | 500.41 | 500.41 | 19 |
| Mar 12, 2025 | 500.41 | 500.41 | 500.41 | 500.41 | 500.41 | - |
| Mar 11, 2025 | 500.41 | 500.41 | 500.41 | 500.41 | 500.41 | - |
| Mar 10, 2025 | 500.41 | 500.41 | 500.41 | 500.41 | 500.41 | - |
| Mar 7, 2025 | 500.12 | 505.00 | 500.12 | 500.41 | 500.41 | 225,856 |
| Mar 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Mar 5, 2025 | 495.00 | 500.00 | 495.00 | 500.00 | 500.00 | 776,185 |
| Mar 4, 2025 | 510.28 | 510.28 | 510.28 | 510.28 | 510.28 | - |
| Mar 3, 2025 | 510.28 | 510.28 | 510.28 | 510.28 | 510.28 | 194 |
| Feb 28, 2025 | 515.00 | 515.00 | 510.28 | 510.28 | 510.28 | 62,764 |
| Feb 27, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 50,000 |
| Feb 26, 2025 | 512.50 | 515.00 | 512.50 | 515.00 | 515.00 | 294,175 |
| Feb 25, 2025 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
| Feb 24, 2025 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
| Feb 21, 2025 | 517.00 | 517.00 | 517.00 | 525.90 | 525.90 | 2,196 |
| Feb 20, 2025 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
| Feb 19, 2025 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
| Feb 18, 2025 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | 100,000 |
| Feb 17, 2025 | 525.00 | 525.00 | 525.00 | 530.00 | 530.00 | 150 |
| Feb 14, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 13, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 12, 2025 | 519.64 | 530.00 | 519.64 | 530.00 | 530.00 | 572,000 |
| Feb 11, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 10, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 7, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 6, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Feb 5, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 93,948 |
| Feb 4, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 221,000 |
| Feb 3, 2025 | 510.78 | 524.83 | 510.78 | 524.83 | 524.83 | 133,404 |
| Jan 31, 2025 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | 2,032,459 |
| Jan 30, 2025 | 500.00 | 508.75 | 508.75 | 508.75 | 508.75 | 40,542 |
| Jan 29, 2025 | 490.00 | 495.00 | 490.00 | 493.96 | 493.96 | 54,227 |
| Jan 28, 2025 | 478.00 | 478.00 | 478.00 | 480.73 | 480.73 | 1,700 |
| Jan 27, 2025 | 480.73 | 480.73 | 480.73 | 480.73 | 480.73 | - |
| Jan 24, 2025 | 490.00 | 490.00 | 490.00 | 480.73 | 480.73 | 1,000 |
| Jan 23, 2025 | 480.73 | 480.73 | 480.73 | 480.73 | 480.73 | 75,900 |
| Jan 22, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Jan 21, 2025 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 146,453 |
| Jan 20, 2025 | 487.94 | 489.98 | 487.94 | 475.00 | 475.00 | 1,653 |
| Jan 17, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 20 |
| Jan 16, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Jan 15, 2025 | 466.00 | 475.00 | 466.00 | 475.00 | 475.00 | 80,594 |
| Jan 14, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 186,000 |
| Jan 13, 2025 | 460.00 | 475.00 | 460.00 | 474.06 | 474.06 | 56,379 |
| Jan 10, 2025 | 452.00 | 458.54 | 452.00 | 458.54 | 458.54 | 80,745 |
| Jan 9, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 20,110 |
| Jan 8, 2025 | 442.30 | 442.30 | 442.30 | 442.30 | 442.30 | - |
| Jan 7, 2025 | 442.30 | 442.30 | 442.30 | 442.30 | 442.30 | 43,453 |
| Jan 6, 2025 | 440.27 | 440.27 | 440.27 | 439.97 | 439.97 | 339 |
| Jan 3, 2025 | 439.97 | 439.97 | 439.97 | 439.97 | 439.97 | 2,251 |
| Jan 2, 2025 | 445.00 | 445.00 | 440.00 | 439.97 | 439.97 | 34,893 |
| Dec 30, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| Dec 27, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 2,777 |
| Dec 26, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 111,699 |
| Dec 24, 2024 | 444.33 | 450.00 | 444.33 | 447.63 | 447.63 | 142,665 |
| Dec 23, 2024 | 456.00 | 450.54 | 450.00 | 450.00 | 450.00 | 62,450 |
| Dec 20, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Dec 19, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 22,165 |
| Dec 18, 2024 | 452.00 | 452.00 | 451.00 | 451.16 | 451.16 | 19,742 |
| Dec 17, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Dec 16, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Dec 13, 2024 | 464.00 | 464.00 | 464.00 | 450.00 | 450.00 | 220 |
| Dec 12, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Dec 11, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Dec 10, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Dec 9, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 20,000 |
| Dec 6, 2024 | 448.27 | 448.27 | 448.27 | 448.27 | 448.27 | - |
| Dec 5, 2024 | 447.92 | 447.92 | 447.92 | 448.27 | 448.27 | 23,507 |
| Dec 4, 2024 | 440.00 | 440.00 | 440.00 | 435.31 | 435.31 | 2,130 |
| Dec 3, 2024 | 435.31 | 435.31 | 435.31 | 435.31 | 435.31 | - |
| Dec 2, 2024 | 435.00 | 435.00 | 435.00 | 435.31 | 435.31 | 2,000 |
| Nov 29, 2024 | 435.31 | 435.31 | 435.31 | 435.31 | 435.31 | - |
| Nov 28, 2024 | 435.31 | 435.31 | 435.31 | 435.31 | 435.31 | - |
| Nov 27, 2024 | 441.50 | 441.50 | 435.00 | 435.31 | 435.31 | 35,940 |
| Nov 26, 2024 | 447.55 | 447.55 | 447.55 | 447.55 | 447.55 | - |
| Nov 25, 2024 | 435.00 | 450.41 | 435.00 | 447.55 | 447.55 | 43,756 |
| Nov 22, 2024 | 453.33 | 453.33 | 453.33 | 453.33 | 453.33 | - |
| Nov 21, 2024 | 462.00 | 456.00 | 453.33 | 453.33 | 453.33 | 50,618 |
| Nov 20, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Nov 19, 2024 | 462.00 | 462.00 | 456.00 | 466.00 | 466.00 | 9,536 |
| Nov 18, 2024 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | 29,831 |
| Nov 15, 2024 | 470.00 | 470.00 | 470.00 | 475.00 | 475.00 | 8 |
| Nov 14, 2024 | 476.49 | 476.49 | 475.00 | 475.00 | 475.00 | 59,550 |
| Nov 13, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Nov 12, 2024 | 488.68 | 488.68 | 488.68 | 480.00 | 480.00 | 205 |
| Nov 11, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Nov 8, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Nov 7, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 265,400 |
| Nov 6, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Nov 5, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Nov 4, 2024 | 475.00 | 475.00 | 475.00 | 478.00 | 478.00 | 1,353 |
| Oct 30, 2024 | 485.74 | 485.74 | 482.00 | 478.00 | 478.00 | 9,000 |
| Oct 29, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Oct 28, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 710,000 |
| Oct 25, 2024 | 478.65 | 478.65 | 478.65 | 478.65 | 478.65 | 35,446 |
| Oct 24, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Oct 23, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Oct 22, 2024 | 484.23 | 484.23 | 475.00 | 475.00 | 475.00 | 1,476,913 |
| Oct 21, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 420,000 |
| Oct 18, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 674,500 |
| Oct 17, 2024 | 465.00 | 465.00 | 465.00 | 470.00 | 470.00 | 6,936 |
| Oct 16, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Oct 15, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Oct 14, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Oct 11, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 500 |
| Oct 10, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Oct 9, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Oct 8, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Oct 7, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Oct 4, 2024 | 464.00 | 464.00 | 463.19 | 470.00 | 470.00 | 570 |
| Oct 3, 2024 | 466.00 | 466.00 | 466.00 | 470.00 | 470.00 | 380 |
| Oct 2, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Oct 1, 2024 | 466.14 | 466.14 | 466.14 | 470.00 | 470.00 | 4,899 |
| Sep 30, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 27, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 26, 2024 | 479.66 | 479.66 | 479.66 | 470.00 | 470.00 | 241 |
| Sep 25, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 24, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 23, 2024 | 479.66 | 479.66 | 479.66 | 470.00 | 470.00 | 1,000 |
| Sep 17, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 16, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 13, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 12, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 11, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Sep 10, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 855,491 |
| Sep 9, 2024 | 473.86 | 473.86 | 473.86 | 473.86 | 473.86 | - |
| Sep 6, 2024 | 473.86 | 473.86 | 473.86 | 473.86 | 473.86 | - |
| Sep 5, 2024 | 473.86 | 473.86 | 473.86 | 473.86 | 473.86 | - |
| Sep 4, 2024 | 473.86 | 473.86 | 473.86 | 473.86 | 473.86 | - |
| Sep 3, 2024 | 473.86 | 473.86 | 473.86 | 473.86 | 473.86 | - |
| Sep 2, 2024 | 471.00 | 470.50 | 470.08 | 473.86 | 473.86 | 14,254 |
| Aug 30, 2024 | 473.86 | 473.86 | 473.86 | 473.86 | 473.86 | - |
| Aug 29, 2024 | 470.00 | 473.58 | 473.58 | 473.86 | 473.86 | 47,873 |
| Aug 28, 2024 | 470.00 | 470.00 | 470.00 | 490.00 | 490.00 | 65 |
| Aug 27, 2024 | 475.00 | 475.00 | 470.00 | 490.00 | 490.00 | 130 |
| Aug 26, 2024 | 485.00 | 485.00 | 479.66 | 490.00 | 490.00 | 272 |
| Aug 23, 2024 | 495.00 | 495.00 | 495.00 | 490.00 | 490.00 | 1,384 |
| Aug 22, 2024 | 500.00 | 490.00 | 485.74 | 490.00 | 490.00 | 228,592 |
| Aug 21, 2024 | 506.55 | 506.55 | 500.00 | 500.00 | 500.00 | 74,822 |
| Aug 20, 2024 | 507.53 | 507.53 | 507.53 | 510.95 | 510.95 | 27 |
| Aug 19, 2024 | 515.15 | 515.15 | 515.15 | 515.15 | 515.15 | - |
| Aug 16, 2024 | 505.00 | 515.15 | 505.00 | 515.15 | 515.15 | 9,799 |
| Aug 14, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Aug 13, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Aug 12, 2024 | 500.00 | 500.00 | 499.94 | 505.00 | 505.00 | 586 |
| Aug 9, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Aug 8, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 205,240 |
| Aug 7, 2024 | 500.14 | 505.00 | 500.14 | 505.00 | 505.00 | 1,796,935 |
| Aug 6, 2024 | 498.66 | 501.97 | 498.66 | 501.97 | 501.97 | 56,424 |
| Aug 5, 2024 | 515.00 | 509.57 | 508.52 | 509.00 | 509.00 | 142,559 |
| Aug 2, 2024 | 539.56 | 539.56 | 533.00 | 535.72 | 535.72 | 85,515 |
| Aug 1, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 20,000 |
| Jul 31, 2024 | 546.58 | 546.58 | 546.58 | 546.58 | 546.58 | - |
| Jul 30, 2024 | 546.58 | 546.58 | 546.58 | 546.58 | 546.58 | - |
| Jul 29, 2024 | 546.00 | 546.00 | 546.00 | 546.58 | 546.58 | 462 |
| Jul 26, 2024 | 546.58 | 546.58 | 546.58 | 546.58 | 546.58 | - |
| Jul 25, 2024 | 550.00 | 546.58 | 544.50 | 546.58 | 546.58 | 51,409 |
| Jul 24, 2024 | 565.00 | 562.00 | 550.00 | 550.00 | 550.00 | 550,000 |
| Jul 23, 2024 | 565.68 | 565.68 | 565.00 | 565.00 | 565.00 | 35,349 |
| Jul 22, 2024 | 595.50 | 595.50 | 595.50 | 599.18 | 599.18 | 10 |
| Jul 19, 2024 | 599.18 | 599.18 | 599.18 | 599.18 | 599.18 | - |
| Jul 18, 2024 | 599.18 | 599.18 | 599.18 | 599.18 | 599.18 | - |
| Jul 17, 2024 | 599.18 | 599.18 | 599.18 | 599.18 | 599.18 | 31,383 |
| Jul 15, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 12, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 11, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 10, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 9, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 8, 2024 | 603.62 | 603.62 | 603.62 | 610.00 | 610.00 | 4,603 |
| Jul 5, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 4, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 3, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 7,564 |
| Jul 2, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jul 1, 2024 | 615.00 | 615.00 | 615.00 | 610.00 | 610.00 | 3 |
| Jun 28, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jun 27, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jun 26, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jun 25, 2024 | 600.17 | 600.17 | 600.17 | 610.00 | 610.00 | 15 |
| Jun 24, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jun 21, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jun 19, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| Jun 18, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2,000,000 |
| Jun 17, 2024 | 617.57 | 617.57 | 617.57 | 614.95 | 614.95 | 1,951 |
| Jun 14, 2024 | 614.95 | 614.95 | 614.95 | 614.95 | 614.95 | - |
| Jun 13, 2024 | 614.95 | 614.95 | 614.95 | 614.95 | 614.95 | - |
| Jun 12, 2024 | 614.95 | 614.95 | 614.95 | 614.95 | 614.95 | - |
| Jun 11, 2024 | 614.95 | 614.95 | 614.95 | 614.95 | 614.95 | - |
| Jun 10, 2024 | 615.00 | 614.95 | 614.95 | 614.95 | 614.95 | 30,594 |
| Jun 7, 2024 | 614.95 | 614.95 | 614.95 | 609.97 | 609.97 | 3,200 |
| Jun 6, 2024 | 609.97 | 609.97 | 609.97 | 609.97 | 609.97 | - |
| Jun 5, 2024 | 609.97 | 609.97 | 609.97 | 609.97 | 609.97 | - |
| Jun 4, 2024 | 606.00 | 609.97 | 609.97 | 609.97 | 609.97 | 31,342 |
| Jun 3, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| May 31, 2024 | 592.78 | 592.78 | 592.78 | 595.00 | 595.00 | 630 |
| May 30, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| May 29, 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| May 28, 2024 | 606.00 | 595.00 | 595.00 | 595.00 | 595.00 | 846,795 |
| May 27, 2024 | 590.18 | 590.18 | 590.18 | 590.18 | 590.18 | 160 |
| May 24, 2024 | 590.18 | 590.00 | 590.00 | 590.18 | 590.18 | 2,000 |
| May 23, 2024 | 590.18 | 590.18 | 590.18 | 590.18 | 590.18 | 46,109 |
| May 22, 2024 | 607.36 | 607.36 | 607.36 | 607.36 | 607.36 | - |
| May 20, 2024 | 607.36 | 607.36 | 607.36 | 607.36 | 607.36 | - |
| May 17, 2024 | 30 Dividend | |||||
| May 17, 2024 | 608.68 | 608.68 | 602.37 | 607.36 | 607.36 | 14,328 |
| May 16, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 585.00 | 1,633,986 |
| May 15, 2024 | 612.00 | 615.00 | 615.00 | 615.00 | 585.00 | 1,634,686 |
| May 14, 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 582.15 | - |
| May 13, 2024 | 610.00 | 612.00 | 610.47 | 612.00 | 582.15 | 358,377 |
| May 10, 2024 | 613.97 | 613.97 | 613.97 | 613.97 | 584.02 | - |
| May 9, 2024 | 618.00 | 613.97 | 613.97 | 613.97 | 584.02 | 33,034 |
| May 8, 2024 | 618.61 | 631.78 | 618.61 | 618.61 | 588.43 | 810 |
| May 7, 2024 | 618.61 | 618.61 | 618.61 | 618.61 | 588.43 | - |
| May 6, 2024 | 620.00 | 620.00 | 617.47 | 618.61 | 588.43 | 2,267 |
| May 3, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 587.77 | - |
| May 2, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 587.77 | - |
| Apr 30, 2024 | 616.56 | 616.56 | 616.56 | 617.91 | 587.77 | 630 |
| Apr 29, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 587.77 | - |
| Apr 26, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 587.77 | - |
| Apr 25, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 587.77 | - |
| Apr 24, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 587.77 | - |
| Apr 23, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 587.77 | - |
| Apr 22, 2024 | 616.56 | 616.56 | 616.56 | 617.91 | 587.77 | 4,043 |
| Apr 19, 2024 | 602.14 | 602.14 | 602.14 | 617.91 | 587.77 | 1,457 |
| Apr 18, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 587.77 | - |
| Apr 17, 2024 | 617.91 | 617.91 | 617.91 | 617.91 | 587.77 | - |