Santiago - Delayed Quote CLP
Grupo Security S.A. (SECURITY.SN)
273.50
-0.49
(-0.18%)
At close: May 9 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 273.50 | 273.50 | 270.00 | 273.36 | 273.36 | 75,096 |
| May 8, 2025 | 263.00 | 273.99 | 262.95 | 273.99 | 273.99 | 174,227 |
| May 7, 2025 | 260.00 | 262.77 | 255.55 | 264.00 | 264.00 | 4,633 |
| May 6, 2025 | 255.00 | 265.00 | 255.00 | 264.00 | 264.00 | 139,804 |
| May 5, 2025 | 263.80 | 260.00 | 260.00 | 259.03 | 259.03 | 65,947 |
| May 2, 2025 | 265.00 | 265.00 | 250.01 | 254.74 | 254.74 | 231,087 |
| Apr 30, 2025 | 259.95 | 264.79 | 251.02 | 258.76 | 258.76 | 152,088 |
| Apr 29, 2025 | 249.00 | 259.99 | 250.01 | 257.65 | 257.65 | 108,052 |
| Apr 28, 2025 | 245.00 | 260.00 | 245.00 | 251.28 | 251.28 | 240,160 |
| Apr 25, 2025 | 235.22 | 270.00 | 239.00 | 245.70 | 245.70 | 620,727 |
| Apr 24, 2025 | 235.38 | 239.00 | 235.00 | 235.22 | 235.22 | 2,466,874 |
| Apr 23, 2025 | 230.00 | 237.88 | 230.00 | 230.56 | 230.56 | 1,242,965 |
| Apr 22, 2025 | 245.13 | 245.00 | 230.00 | 230.00 | 230.00 | 2,243,129 |
| Apr 21, 2025 | 246.00 | 246.00 | 241.01 | 245.13 | 245.13 | 78,853 |
| Apr 17, 2025 | 245.15 | 246.00 | 246.00 | 245.89 | 245.89 | 54,586 |
| Apr 16, 2025 | 247.40 | 247.51 | 245.15 | 245.15 | 245.15 | 518,802 |
| Apr 15, 2025 | 247.30 | 255.00 | 247.50 | 253.31 | 253.31 | 38,565 |
| Apr 14, 2025 | 250.00 | 251.97 | 246.46 | 249.38 | 249.38 | 177,883 |
| Apr 11, 2025 | 250.00 | 248.49 | 246.00 | 246.39 | 246.39 | 337,741 |
| Apr 10, 2025 | 251.54 | 251.00 | 250.00 | 250.06 | 250.06 | 192,823 |
| Apr 9, 2025 | 250.00 | 252.00 | 245.00 | 251.54 | 251.54 | 614,609 |
| Apr 8, 2025 | 250.00 | 252.00 | 252.00 | 251.49 | 251.49 | 35,707 |
| Apr 7, 2025 | 260.84 | 259.08 | 250.00 | 250.00 | 250.00 | 827,042 |
| Apr 4, 2025 | 22.5 Dividend | |||||
| Apr 4, 2025 | 261.00 | 262.00 | 258.00 | 260.84 | 260.84 | 652,990 |
| Apr 3, 2025 | 283.60 | 286.00 | 283.60 | 284.55 | 262.05 | 559,227 |
| Apr 2, 2025 | 285.60 | 286.00 | 282.30 | 283.60 | 261.18 | 601,129 |
| Apr 1, 2025 | 283.18 | 284.00 | 283.01 | 283.26 | 260.86 | 1,476,790 |
| Mar 31, 2025 | 281.23 | 284.00 | 281.23 | 283.18 | 260.79 | 457,329 |
| Mar 28, 2025 | 284.70 | 285.00 | 281.00 | 281.23 | 258.99 | 280,522 |
| Mar 27, 2025 | 285.50 | 285.50 | 284.70 | 285.41 | 262.84 | 130,406 |
| Mar 26, 2025 | 287.00 | 286.62 | 282.10 | 285.95 | 263.34 | 288,851 |
| Mar 25, 2025 | 287.50 | 287.64 | 284.20 | 284.46 | 261.97 | 130,115 |
| Mar 24, 2025 | 283.50 | 286.10 | 282.00 | 284.03 | 261.57 | 55,243 |
| Mar 21, 2025 | 283.43 | 287.99 | 280.00 | 283.89 | 261.44 | 620,540 |
| Mar 20, 2025 | 284.00 | 284.00 | 280.00 | 281.36 | 259.11 | 251,004 |
| Mar 19, 2025 | 284.00 | 288.00 | 281.50 | 283.14 | 260.75 | 643,537 |
| Mar 18, 2025 | 277.44 | 291.00 | 275.00 | 282.90 | 260.53 | 2,076,461 |
| Mar 17, 2025 | 266.00 | 275.00 | 265.00 | 272.48 | 250.93 | 909,079 |
| Mar 14, 2025 | 262.50 | 267.00 | 262.50 | 264.42 | 243.51 | 368,612 |
| Mar 13, 2025 | 262.50 | 266.00 | 261.00 | 265.74 | 244.73 | 68,154 |
| Mar 12, 2025 | 266.73 | 266.73 | 261.20 | 263.98 | 243.11 | 662,704 |
| Mar 11, 2025 | 265.10 | 274.16 | 262.00 | 265.87 | 244.85 | 720,094 |
| Mar 10, 2025 | 263.38 | 263.07 | 261.70 | 261.95 | 241.24 | 618,413 |
| Mar 7, 2025 | 265.00 | 264.00 | 263.02 | 263.38 | 242.55 | 198,646 |
| Mar 6, 2025 | 265.99 | 269.28 | 264.00 | 264.99 | 244.04 | 247,351 |
| Mar 5, 2025 | 261.00 | 268.00 | 262.00 | 266.63 | 245.55 | 276,631 |
| Mar 4, 2025 | 266.22 | 266.00 | 261.00 | 261.24 | 240.58 | 444,285 |
| Mar 3, 2025 | 265.00 | 278.90 | 261.00 | 264.60 | 243.68 | 5,322,629,621 |
| Feb 28, 2025 | 261.20 | 267.00 | 261.00 | 262.10 | 241.38 | 6,827,621 |
| Feb 27, 2025 | 256.00 | 261.99 | 255.12 | 260.64 | 240.03 | 568,117 |
| Feb 26, 2025 | 250.00 | 258.01 | 250.03 | 255.25 | 235.07 | 20,389,396 |
| Feb 25, 2025 | 266.18 | 265.01 | 245.00 | 251.60 | 231.71 | 38,611,746 |
| Feb 24, 2025 | 270.73 | 270.73 | 266.17 | 268.92 | 247.66 | 2,379,904 |
| Feb 21, 2025 | 270.60 | 272.00 | 270.02 | 270.73 | 249.32 | 1,922,430 |
| Feb 20, 2025 | 273.00 | 274.29 | 269.20 | 270.63 | 249.23 | 583,796 |
| Feb 19, 2025 | 271.64 | 272.50 | 270.00 | 270.97 | 249.54 | 1,205,462 |
| Feb 18, 2025 | 273.01 | 273.00 | 271.50 | 271.64 | 250.16 | 620,224 |
| Feb 17, 2025 | 275.39 | 275.39 | 272.90 | 272.98 | 251.39 | 236,738 |
| Feb 14, 2025 | 276.00 | 274.72 | 271.00 | 271.57 | 250.10 | 437,490 |
| Feb 13, 2025 | 273.36 | 280.00 | 270.00 | 275.53 | 253.74 | 1,227,420 |
| Feb 12, 2025 | 270.00 | 272.00 | 270.00 | 270.03 | 248.68 | 535,839 |
| Feb 11, 2025 | 270.01 | 270.85 | 269.99 | 270.02 | 248.67 | 1,094,957 |
| Feb 10, 2025 | 270.71 | 271.50 | 270.00 | 270.37 | 248.99 | 1,481,053 |
| Feb 7, 2025 | 270.22 | 271.74 | 269.48 | 270.70 | 249.30 | 152,956 |
| Feb 6, 2025 | 270.14 | 272.00 | 269.61 | 270.22 | 248.85 | 687,669 |
| Feb 5, 2025 | 270.80 | 272.00 | 269.00 | 269.74 | 248.41 | 204,319 |
| Feb 4, 2025 | 269.00 | 271.22 | 269.00 | 270.13 | 248.77 | 551,063 |
| Feb 3, 2025 | 269.50 | 269.60 | 267.50 | 268.50 | 247.27 | 160,655 |
| Jan 31, 2025 | 273.87 | 272.15 | 269.60 | 269.60 | 248.28 | 366,759 |
| Jan 30, 2025 | 270.00 | 275.27 | 268.00 | 274.29 | 252.60 | 1,195,880 |
| Jan 29, 2025 | 269.98 | 270.00 | 269.31 | 269.98 | 248.63 | 1,077,407 |
| Jan 28, 2025 | 269.28 | 270.76 | 268.49 | 269.54 | 248.23 | 1,218,185 |
| Jan 27, 2025 | 265.00 | 274.99 | 265.00 | 270.16 | 248.80 | 397,163 |
| Jan 24, 2025 | 264.08 | 265.00 | 264.37 | 265.00 | 244.05 | 634,016 |
| Jan 23, 2025 | 263.00 | 264.88 | 261.31 | 264.08 | 243.20 | 406,784 |
| Jan 22, 2025 | 260.00 | 261.50 | 260.00 | 261.09 | 240.45 | 562,866 |
| Jan 21, 2025 | 260.22 | 260.50 | 259.00 | 260.00 | 239.44 | 5,622,573 |
| Jan 20, 2025 | 260.45 | 260.35 | 259.00 | 260.22 | 239.64 | 242,293 |
| Jan 17, 2025 | 258.50 | 259.99 | 257.99 | 258.13 | 237.72 | 3,808,889 |
| Jan 16, 2025 | 257.52 | 260.00 | 257.01 | 258.01 | 237.61 | 5,401,568 |
| Jan 15, 2025 | 259.89 | 259.00 | 257.10 | 257.33 | 236.98 | 892,916 |
| Jan 14, 2025 | 259.90 | 259.90 | 257.50 | 257.99 | 237.59 | 306,758 |
| Jan 13, 2025 | 257.51 | 259.97 | 257.02 | 258.09 | 237.68 | 132,513 |
| Jan 10, 2025 | 260.00 | 260.00 | 257.02 | 257.21 | 236.87 | 1,114,471 |
| Jan 9, 2025 | 258.69 | 258.70 | 258.31 | 258.32 | 237.89 | 264,207 |
| Jan 8, 2025 | 259.00 | 261.49 | 258.28 | 258.69 | 238.23 | 360,410 |
| Jan 7, 2025 | 258.40 | 261.89 | 258.39 | 258.76 | 238.30 | 696,601 |
| Jan 6, 2025 | 260.00 | 260.20 | 258.02 | 258.32 | 237.89 | 462,037 |
| Jan 3, 2025 | 260.00 | 260.00 | 258.16 | 258.52 | 238.08 | 1,797,983 |
| Jan 2, 2025 | 264.00 | 264.00 | 258.11 | 258.66 | 238.21 | 511,214 |
| Dec 30, 2024 | 260.00 | 264.00 | 259.00 | 264.00 | 243.12 | 386,112 |
| Dec 27, 2024 | 260.00 | 263.15 | 260.00 | 262.07 | 241.35 | 498,769 |
| Dec 26, 2024 | 263.16 | 260.80 | 258.10 | 259.04 | 238.56 | 1,945,179 |
| Dec 24, 2024 | 261.00 | 263.00 | 260.00 | 260.01 | 239.45 | 329,896 |
| Dec 23, 2024 | 262.00 | 262.53 | 260.00 | 261.15 | 240.50 | 542,248 |
| Dec 20, 2024 | 258.00 | 261.98 | 258.00 | 261.98 | 241.26 | 3,030,790 |
| Dec 19, 2024 | 259.17 | 259.17 | 255.02 | 256.07 | 235.82 | 1,223,964 |
| Dec 18, 2024 | 260.01 | 260.00 | 259.10 | 259.17 | 238.68 | 726,330 |
| Dec 17, 2024 | 261.00 | 260.61 | 260.00 | 260.24 | 239.66 | 939,840 |
| Dec 16, 2024 | 263.19 | 263.00 | 260.50 | 260.61 | 240.00 | 298,861 |
| Dec 13, 2024 | 263.00 | 263.50 | 260.00 | 260.00 | 239.44 | 454,230 |
| Dec 12, 2024 | 260.10 | 263.00 | 260.30 | 261.46 | 240.79 | 248,857 |
| Dec 11, 2024 | 261.03 | 261.11 | 259.98 | 260.10 | 239.53 | 1,953,730 |
| Dec 10, 2024 | 261.50 | 263.00 | 260.00 | 262.18 | 241.45 | 920,716 |
| Dec 9, 2024 | 262.10 | 262.93 | 260.17 | 261.74 | 241.04 | 933,217 |
| Dec 6, 2024 | 262.24 | 264.84 | 262.20 | 262.68 | 241.91 | 177,889 |
| Dec 5, 2024 | 262.80 | 262.80 | 262.24 | 262.24 | 241.50 | 533,772 |
| Dec 4, 2024 | 263.99 | 263.40 | 262.60 | 262.93 | 242.14 | 209,077 |
| Dec 3, 2024 | 265.00 | 264.00 | 262.52 | 263.34 | 242.52 | 162,217 |
| Dec 2, 2024 | 266.21 | 265.81 | 261.63 | 263.08 | 242.28 | 677,803 |
| Nov 29, 2024 | 264.17 | 268.00 | 263.00 | 266.00 | 244.97 | 621,690 |
| Nov 28, 2024 | 265.68 | 265.80 | 264.03 | 264.18 | 243.29 | 149,447 |
| Nov 27, 2024 | 265.00 | 266.50 | 264.00 | 265.68 | 244.67 | 243,196 |
| Nov 26, 2024 | 267.76 | 267.76 | 264.20 | 265.11 | 244.15 | 227,338 |
| Nov 25, 2024 | 265.40 | 268.15 | 264.00 | 267.76 | 246.59 | 214,842 |
| Nov 22, 2024 | 268.26 | 268.26 | 264.60 | 265.40 | 244.41 | 154,568 |
| Nov 21, 2024 | 266.12 | 268.26 | 263.00 | 266.56 | 245.48 | 215,915 |
| Nov 20, 2024 | 266.32 | 267.01 | 265.01 | 266.12 | 245.08 | 171,509 |
| Nov 19, 2024 | 270.81 | 272.00 | 265.50 | 266.32 | 245.26 | 217,544 |
| Nov 18, 2024 | 268.00 | 271.00 | 266.00 | 270.00 | 248.65 | 2,992,729 |
| Nov 15, 2024 | 266.37 | 268.26 | 265.00 | 267.28 | 246.15 | 774,210 |
| Nov 14, 2024 | 267.24 | 268.19 | 265.01 | 266.37 | 245.31 | 479,836 |
| Nov 13, 2024 | 263.01 | 268.55 | 264.01 | 266.70 | 245.61 | 213,027 |
| Nov 12, 2024 | 269.99 | 268.00 | 261.11 | 264.86 | 243.92 | 560,505 |
| Nov 11, 2024 | 270.00 | 270.51 | 265.05 | 267.20 | 246.07 | 534,700 |
| Nov 8, 2024 | 269.00 | 271.01 | 266.01 | 269.38 | 248.08 | 413,150 |
| Nov 7, 2024 | 270.61 | 271.99 | 267.90 | 270.65 | 249.25 | 290,580 |
| Nov 6, 2024 | 270.80 | 272.00 | 266.90 | 270.39 | 249.01 | 778,583 |
| Nov 5, 2024 | 273.35 | 273.35 | 268.02 | 270.80 | 249.39 | 147,792 |
| Nov 4, 2024 | 263.00 | 271.99 | 263.01 | 270.03 | 248.68 | 1,033,433 |
| Oct 30, 2024 | 270.00 | 267.00 | 260.01 | 262.51 | 241.75 | 894,361 |
| Oct 29, 2024 | 272.36 | 272.00 | 268.00 | 269.38 | 248.08 | 322,927 |
| Oct 28, 2024 | 272.00 | 274.31 | 271.25 | 272.35 | 250.81 | 298,255 |
| Oct 25, 2024 | 270.00 | 276.89 | 269.78 | 271.25 | 249.80 | 902,772 |
| Oct 24, 2024 | 262.00 | 269.00 | 262.01 | 268.36 | 247.14 | 712,043 |
| Oct 23, 2024 | 260.00 | 263.16 | 259.50 | 262.35 | 241.61 | 654,757 |
| Oct 22, 2024 | 261.51 | 261.98 | 260.00 | 260.31 | 239.73 | 517,473 |
| Oct 21, 2024 | 263.16 | 263.15 | 259.16 | 260.21 | 239.63 | 596,895 |
| Oct 18, 2024 | 262.47 | 264.00 | 260.00 | 260.49 | 239.89 | 517,249 |
| Oct 17, 2024 | 261.02 | 264.37 | 261.40 | 262.26 | 241.52 | 162,891 |
| Oct 16, 2024 | 261.46 | 261.46 | 261.46 | 261.46 | 240.79 | - |
| Oct 15, 2024 | 261.46 | 261.46 | 261.46 | 261.46 | 240.79 | - |
| Oct 14, 2024 | 261.46 | 261.46 | 261.46 | 261.46 | 240.79 | - |
| Oct 11, 2024 | 260.00 | 263.00 | 259.01 | 261.46 | 240.79 | 593,698 |
| Oct 10, 2024 | 258.00 | 264.98 | 257.98 | 259.59 | 239.06 | 1,026,985 |
| Oct 9, 2024 | 257.96 | 258.00 | 255.99 | 257.80 | 237.42 | 696,695 |
| Oct 8, 2024 | 256.00 | 256.00 | 255.00 | 255.76 | 235.54 | 506,433 |
| Oct 7, 2024 | 255.02 | 255.07 | 253.11 | 255.02 | 234.85 | 349,160 |
| Oct 4, 2024 | 254.50 | 256.50 | 254.50 | 255.17 | 234.99 | 1,180,106 |
| Oct 3, 2024 | 258.00 | 256.00 | 252.50 | 254.13 | 234.04 | 669,703 |
| Oct 2, 2024 | 254.40 | 255.90 | 253.43 | 254.48 | 234.36 | 246,713 |
| Oct 1, 2024 | 255.00 | 255.10 | 253.05 | 254.40 | 234.28 | 157,850 |
| Sep 30, 2024 | 255.00 | 256.00 | 252.69 | 254.21 | 234.11 | 233,096 |
| Sep 27, 2024 | 257.00 | 257.00 | 252.01 | 254.82 | 234.67 | 294,821 |
| Sep 26, 2024 | 252.00 | 256.40 | 253.19 | 254.24 | 234.14 | 289,162 |
| Sep 25, 2024 | 257.03 | 257.04 | 250.50 | 251.85 | 231.94 | 573,630 |
| Sep 24, 2024 | 253.96 | 257.04 | 253.01 | 256.52 | 236.24 | 323,068 |
| Sep 23, 2024 | 258.06 | 259.08 | 253.01 | 253.96 | 233.88 | 422,355 |
| Sep 17, 2024 | 257.04 | 259.08 | 252.88 | 257.01 | 236.69 | 204,899 |
| Sep 16, 2024 | 255.00 | 257.01 | 254.89 | 255.25 | 235.07 | 219,289 |
| Sep 13, 2024 | 256.02 | 258.06 | 252.01 | 254.89 | 234.74 | 478,302 |
| Sep 12, 2024 | 251.78 | 255.50 | 251.33 | 253.30 | 233.27 | 321,884 |
| Sep 11, 2024 | 252.00 | 253.00 | 250.50 | 251.78 | 231.87 | 546,339 |
| Sep 10, 2024 | 253.00 | 255.00 | 252.00 | 252.00 | 232.07 | 586,515 |
| Sep 9, 2024 | 257.46 | 259.95 | 254.01 | 254.19 | 234.09 | 581,961 |
| Sep 6, 2024 | 256.50 | 259.28 | 254.14 | 257.46 | 237.10 | 734,805 |
| Sep 5, 2024 | 255.11 | 264.00 | 253.00 | 255.00 | 234.84 | 551,183 |
| Sep 4, 2024 | 258.06 | 258.00 | 253.13 | 254.93 | 234.77 | 445,585 |
| Sep 3, 2024 | 258.00 | 258.00 | 254.01 | 255.33 | 235.14 | 157,428 |
| Sep 2, 2024 | 256.54 | 257.00 | 256.50 | 256.85 | 236.54 | 168,608 |
| Aug 30, 2024 | 258.00 | 259.98 | 254.00 | 254.00 | 233.92 | 1,000,393 |
| Aug 29, 2024 | 257.00 | 260.00 | 255.00 | 255.00 | 234.84 | 438,780 |
| Aug 28, 2024 | 260.00 | 257.00 | 253.00 | 254.72 | 234.58 | 470,934 |
| Aug 27, 2024 | 252.00 | 260.00 | 252.00 | 257.43 | 237.07 | 628,407 |
| Aug 26, 2024 | 255.49 | 255.49 | 253.00 | 253.95 | 233.87 | 456,697 |
| Aug 23, 2024 | 254.00 | 255.00 | 252.00 | 252.55 | 232.58 | 856,364 |
| Aug 22, 2024 | 258.06 | 257.00 | 254.00 | 254.00 | 233.92 | 545,756 |
| Aug 21, 2024 | 255.51 | 257.60 | 255.00 | 255.63 | 235.42 | 765,692 |
| Aug 20, 2024 | 254.47 | 256.00 | 253.89 | 255.35 | 235.16 | 585,280 |
| Aug 19, 2024 | 254.50 | 256.90 | 253.90 | 254.47 | 234.35 | 364,161 |
| Aug 16, 2024 | 255.00 | 255.00 | 253.50 | 253.15 | 233.13 | 614,981 |
| Aug 14, 2024 | 260.10 | 258.00 | 252.00 | 254.19 | 234.09 | 507,398 |
| Aug 13, 2024 | 259.61 | 259.61 | 258.00 | 258.28 | 237.86 | 148,397 |
| Aug 12, 2024 | 258.00 | 261.00 | 258.00 | 259.61 | 239.08 | 159,826 |
| Aug 9, 2024 | 258.00 | 258.05 | 257.00 | 257.72 | 237.34 | 511,229 |
| Aug 8, 2024 | 256.00 | 260.00 | 255.01 | 258.69 | 238.23 | 283,636 |
| Aug 7, 2024 | 258.06 | 265.00 | 254.10 | 257.05 | 236.72 | 244,885 |
| Aug 6, 2024 | 254.00 | 257.04 | 255.01 | 256.03 | 235.79 | 339,881 |
| Aug 5, 2024 | 258.00 | 260.00 | 250.99 | 253.90 | 233.82 | 506,986 |
| Aug 2, 2024 | 262.00 | 263.00 | 258.00 | 261.46 | 240.79 | 1,137,856 |
| Aug 1, 2024 | 265.98 | 265.25 | 260.00 | 260.43 | 239.84 | 1,031,688 |
| Jul 31, 2024 | 263.00 | 265.98 | 263.00 | 265.98 | 244.95 | 1,180,132 |
| Jul 30, 2024 | 264.00 | 267.00 | 261.00 | 265.04 | 244.08 | 160,203 |
| Jul 29, 2024 | 265.00 | 264.00 | 260.00 | 263.93 | 243.06 | 582,172 |
| Jul 26, 2024 | 263.00 | 263.53 | 263.00 | 263.45 | 242.62 | 192,452 |
| Jul 25, 2024 | 263.94 | 263.94 | 261.97 | 263.15 | 242.34 | 643,940 |
| Jul 24, 2024 | 265.01 | 265.00 | 262.35 | 263.94 | 243.07 | 159,691 |
| Jul 23, 2024 | 266.41 | 264.50 | 264.20 | 264.37 | 243.47 | 243,018 |
| Jul 22, 2024 | 265.75 | 266.97 | 264.50 | 266.41 | 245.34 | 271,821 |
| Jul 19, 2024 | 267.00 | 268.00 | 264.30 | 265.76 | 244.75 | 270,285 |
| Jul 18, 2024 | 266.38 | 268.00 | 264.99 | 265.36 | 244.38 | 308,566 |
| Jul 17, 2024 | 267.07 | 268.00 | 265.25 | 266.38 | 245.32 | 164,723 |
| Jul 15, 2024 | 267.00 | 268.00 | 266.00 | 267.07 | 245.95 | 519,768 |
| Jul 12, 2024 | 267.00 | 267.50 | 266.00 | 266.93 | 245.82 | 93,956 |
| Jul 11, 2024 | 267.00 | 267.25 | 266.10 | 266.97 | 245.86 | 747 |
| Jul 10, 2024 | 266.00 | 266.50 | 265.10 | 265.95 | 244.92 | 747 |
| Jul 9, 2024 | 266.00 | 269.00 | 265.70 | 266.09 | 245.05 | 907 |
| Jul 8, 2024 | 266.90 | 267.00 | 265.00 | 266.90 | 245.80 | 500 |
| Jul 5, 2024 | 265.97 | 266.00 | 265.00 | 265.70 | 244.69 | 747 |
| Jul 4, 2024 | 265.01 | 266.40 | 265.01 | 265.59 | 244.59 | 59,756 |
| Jul 3, 2024 | 265.98 | 266.00 | 264.29 | 265.99 | 244.96 | 747 |
| Jul 2, 2024 | 264.30 | 265.50 | 264.30 | 264.30 | 243.40 | 160,372 |
| Jul 1, 2024 | 265.00 | 266.00 | 265.00 | 265.44 | 244.45 | 7,030 |
| Jun 28, 2024 | 263.64 | 266.64 | 263.64 | 264.29 | 243.39 | 98,453 |
| Jun 27, 2024 | 269.00 | 267.00 | 266.30 | 266.64 | 245.56 | 317,204 |
| Jun 26, 2024 | 267.00 | 268.00 | 266.00 | 266.87 | 245.77 | 948 |
| Jun 25, 2024 | 268.02 | 269.00 | 266.99 | 267.05 | 245.93 | 518,803 |
| Jun 24, 2024 | 268.49 | 271.00 | 267.60 | 268.02 | 246.83 | 257,445 |
| Jun 21, 2024 | 268.49 | 271.90 | 265.93 | 268.49 | 247.26 | 323,282 |
| Jun 19, 2024 | 267.60 | 269.99 | 268.00 | 269.02 | 247.75 | 46 |
| Jun 18, 2024 | 267.11 | 270.90 | 267.11 | 267.90 | 246.72 | 89,831 |
| Jun 17, 2024 | 268.38 | 270.30 | 267.90 | 269.14 | 247.86 | 1,843 |
| Jun 14, 2024 | 266.51 | 270.00 | 266.01 | 266.52 | 245.45 | 10,435 |
| Jun 13, 2024 | 267.00 | 268.38 | 266.50 | 267.27 | 246.14 | 1,412 |
| Jun 12, 2024 | 268.38 | 269.90 | 266.00 | 268.38 | 247.16 | 26,838 |
| Jun 11, 2024 | 266.00 | 272.01 | 265.10 | 266.00 | 244.97 | 197,889 |
| Jun 10, 2024 | 272.90 | 273.00 | 269.00 | 271.48 | 250.01 | 1,152 |
| Jun 7, 2024 | 268.99 | 272.99 | 268.00 | 268.73 | 247.48 | 10,141 |
| Jun 6, 2024 | 270.12 | 273.51 | 270.12 | 270.86 | 249.44 | 15,947 |
| Jun 5, 2024 | 272.10 | 274.00 | 271.00 | 272.29 | 250.76 | 11,474 |
| Jun 4, 2024 | 272.50 | 273.96 | 270.01 | 272.22 | 250.69 | 107,832 |
| Jun 3, 2024 | 274.00 | 276.50 | 273.00 | 273.96 | 252.30 | 48,368 |
| May 31, 2024 | 276.08 | 276.08 | 267.99 | 276.08 | 254.25 | 1,505,453 |
| May 30, 2024 | 270.50 | 271.06 | 268.51 | 270.38 | 249.00 | 6,712 |
| May 29, 2024 | 268.00 | 268.50 | 267.18 | 267.95 | 246.76 | 8,579 |
| May 28, 2024 | 267.03 | 269.00 | 266.75 | 267.30 | 246.16 | 14,587 |
| May 27, 2024 | 267.00 | 269.00 | 266.90 | 268.01 | 246.82 | 23,908 |
| May 24, 2024 | 265.65 | 267.80 | 265.15 | 265.75 | 244.74 | 1,407 |
| May 23, 2024 | 266.17 | 268.30 | 266.11 | 266.26 | 245.21 | 6,559 |
| May 22, 2024 | 267.99 | 270.37 | 266.72 | 267.09 | 245.97 | 19,071 |
| May 20, 2024 | 268.00 | 270.50 | 268.00 | 269.91 | 248.57 | 37,608 |
| May 17, 2024 | 269.00 | 272.32 | 269.00 | 270.23 | 248.86 | 58,738 |
| May 16, 2024 | 271.00 | 271.87 | 269.99 | 271.00 | 249.57 | 594,169 |
| May 15, 2024 | 269.00 | 271.00 | 269.00 | 269.80 | 248.47 | 1,034 |
| May 14, 2024 | 268.70 | 269.55 | 268.50 | 268.76 | 247.51 | 70,526 |
| May 13, 2024 | 269.87 | 270.00 | 269.01 | 269.79 | 248.46 | 8,665 |
| May 10, 2024 | 269.11 | 270.61 | 269.10 | 269.93 | 248.59 | 14,638 |
| May 9, 2024 | 270.70 | 275.19 | 270.35 | 271.20 | 249.76 | 17,694 |