Santiago - Delayed Quote CLP
Sociedad Matriz SAAM S.A. (SMSAAM.SN)
117.85
-2.37
(-1.97%)
At close: April 28 at 4:42:14 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 28, 2025 | 118.68 | 118.17 | 115.00 | 117.85 | 117.85 | 1,484,035 |
| Apr 25, 2025 | 122.75 | 122.75 | 118.56 | 120.22 | 120.22 | 352,296 |
| Apr 24, 2025 | 117.00 | 122.00 | 116.19 | 118.38 | 118.38 | 571,829 |
| Apr 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3,420,002 |
| Apr 22, 2025 | 114.22 | 117.50 | 114.16 | 116.33 | 116.33 | 326,660 |
| Apr 21, 2025 | 115.00 | 115.00 | 115.00 | 115.05 | 115.05 | 75,538 |
| Apr 17, 2025 | 115.11 | 117.00 | 115.11 | 117.00 | 117.00 | 525,000 |
| Apr 16, 2025 | 116.99 | 117.00 | 117.00 | 117.00 | 117.00 | 745,310 |
| Apr 15, 2025 | 114.76 | 118.00 | 114.76 | 117.98 | 117.98 | 1,702,739 |
| Apr 14, 2025 | 113.51 | 117.00 | 113.51 | 117.00 | 117.00 | 558,000 |
| Apr 11, 2025 | 114.00 | 114.12 | 114.00 | 114.20 | 114.20 | 202,814 |
| Apr 10, 2025 | 113.90 | 111.00 | 111.00 | 114.00 | 114.00 | 59,288 |
| Apr 9, 2025 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 836,422 |
| Apr 8, 2025 | 114.12 | 112.00 | 110.88 | 111.58 | 111.58 | 120,717 |
| Apr 7, 2025 | 115.50 | 115.50 | 112.00 | 112.58 | 112.58 | 755,013 |
| Apr 4, 2025 | 116.00 | 117.00 | 117.00 | 117.00 | 117.00 | 62,974 |
| Apr 3, 2025 | 116.99 | 117.00 | 117.00 | 117.00 | 117.00 | 367,694 |
| Apr 2, 2025 | 116.00 | 117.58 | 116.00 | 117.04 | 117.04 | 4,018,649 |
| Apr 1, 2025 | 116.00 | 116.00 | 114.17 | 115.77 | 115.77 | 359,658 |
| Mar 31, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 184,966 |
| Mar 28, 2025 | 115.00 | 115.00 | 115.00 | 115.51 | 115.51 | 12,000 |
| Mar 27, 2025 | 114.50 | 116.00 | 113.80 | 115.51 | 115.51 | 965,187 |
| Mar 26, 2025 | 112.00 | 113.92 | 112.00 | 113.92 | 113.92 | 678,442 |
| Mar 25, 2025 | 113.00 | 113.00 | 113.00 | 113.79 | 113.79 | 53,499 |
| Mar 24, 2025 | 113.92 | 113.79 | 113.79 | 113.79 | 113.79 | 113,941 |
| Mar 21, 2025 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| Mar 20, 2025 | 114.00 | 114.00 | 110.73 | 113.92 | 113.92 | 1,173,636 |
| Mar 19, 2025 | 112.00 | 114.03 | 112.00 | 114.02 | 114.02 | 636,740 |
| Mar 18, 2025 | 113.00 | 113.00 | 113.00 | 112.72 | 112.72 | 79,975 |
| Mar 17, 2025 | 113.00 | 113.00 | 112.40 | 113.00 | 113.00 | 110,295 |
| Mar 14, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 172,805 |
| Mar 13, 2025 | 109.05 | 112.00 | 109.05 | 112.00 | 112.00 | 478,753 |
| Mar 12, 2025 | 111.00 | 112.00 | 109.25 | 111.62 | 111.62 | 143,405 |
| Mar 11, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 187,649 |
| Mar 10, 2025 | 109.80 | 111.00 | 109.80 | 110.24 | 110.24 | 368,154 |
| Mar 7, 2025 | 109.00 | 110.50 | 110.00 | 110.14 | 110.14 | 1,192,627 |
| Mar 6, 2025 | 108.09 | 108.90 | 108.09 | 108.49 | 108.49 | 360,683 |
| Mar 5, 2025 | 110.07 | 106.88 | 106.88 | 106.88 | 106.88 | 3,846,149 |
| Mar 4, 2025 | 107.00 | 107.00 | 107.00 | 106.83 | 106.83 | 12,468 |
| Mar 3, 2025 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | 13,710 |
| Feb 28, 2025 | 107.00 | 108.14 | 106.00 | 106.83 | 106.83 | 440,513 |
| Feb 27, 2025 | 104.62 | 104.67 | 104.67 | 104.75 | 104.75 | 111,712 |
| Feb 26, 2025 | 105.06 | 105.06 | 103.01 | 105.06 | 105.06 | 237,102 |
| Feb 25, 2025 | 103.01 | 105.05 | 103.01 | 105.20 | 105.20 | 4,631 |
| Feb 24, 2025 | 105.19 | 105.19 | 105.19 | 105.20 | 105.20 | 932 |
| Feb 21, 2025 | 103.00 | 105.20 | 105.20 | 105.20 | 105.20 | 2,853,801 |
| Feb 20, 2025 | 102.36 | 105.40 | 104.96 | 105.20 | 105.20 | 119,603 |
| Feb 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4,000 |
| Feb 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,633 |
| Feb 17, 2025 | 105.42 | 105.42 | 105.00 | 105.00 | 105.00 | 2,728,707 |
| Feb 14, 2025 | 105.00 | 105.00 | 105.00 | 105.27 | 105.27 | 8,935 |
| Feb 13, 2025 | 104.00 | 106.00 | 102.00 | 105.27 | 105.27 | 673,493 |
| Feb 12, 2025 | 105.49 | 105.49 | 105.49 | 105.44 | 105.44 | 103,916 |
| Feb 11, 2025 | 107.00 | 105.88 | 105.88 | 105.88 | 105.88 | 5,306,612 |
| Feb 10, 2025 | 106.88 | 106.88 | 106.88 | 109.00 | 109.00 | 6,601 |
| Feb 7, 2025 | 109.80 | 109.80 | 109.50 | 109.00 | 109.00 | 183 |
| Feb 6, 2025 | 106.73 | 109.00 | 106.73 | 109.00 | 109.00 | 232,458 |
| Feb 5, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 118,114 |
| Feb 4, 2025 | 106.87 | 108.03 | 106.87 | 108.03 | 108.03 | 115,967 |
| Feb 3, 2025 | 106.75 | 106.75 | 106.75 | 106.73 | 106.73 | 8,859 |
| Jan 31, 2025 | 106.99 | 107.10 | 106.99 | 106.73 | 106.73 | 34,908 |
| Jan 30, 2025 | 105.60 | 107.03 | 105.08 | 106.73 | 106.73 | 581,021 |
| Jan 29, 2025 | 105.90 | 105.90 | 105.12 | 105.60 | 105.60 | 84,039 |
| Jan 28, 2025 | 105.38 | 105.38 | 105.38 | 105.64 | 105.64 | 14,755 |
| Jan 27, 2025 | 105.59 | 105.85 | 105.59 | 105.64 | 105.64 | 91,510 |
| Jan 24, 2025 | 104.42 | 105.70 | 104.42 | 105.59 | 105.59 | 219,252 |
| Jan 23, 2025 | 104.78 | 104.88 | 104.42 | 104.60 | 104.60 | 84,852 |
| Jan 22, 2025 | 105.25 | 105.25 | 105.00 | 105.04 | 105.04 | 114,163 |
| Jan 21, 2025 | 104.42 | 107.00 | 104.17 | 105.30 | 105.30 | 869,291 |
| Jan 20, 2025 | 105.40 | 104.89 | 104.42 | 104.54 | 104.54 | 112,343 |
| Jan 17, 2025 | 105.85 | 107.00 | 104.55 | 105.78 | 105.78 | 436,237 |
| Jan 16, 2025 | 106.16 | 106.16 | 106.00 | 106.00 | 106.00 | 68,047 |
| Jan 15, 2025 | 106.15 | 106.15 | 105.78 | 106.00 | 106.00 | 5,465,513 |
| Jan 14, 2025 | 105.46 | 106.00 | 105.98 | 105.99 | 105.99 | 146,376 |
| Jan 13, 2025 | 105.46 | 105.98 | 105.46 | 105.72 | 105.72 | 5,775 |
| Jan 10, 2025 | 105.72 | 105.72 | 105.47 | 105.72 | 105.72 | 19,739 |
| Jan 9, 2025 | 105.98 | 105.98 | 105.98 | 105.72 | 105.72 | 42,452 |
| Jan 8, 2025 | 105.77 | 107.00 | 104.75 | 105.72 | 105.72 | 784,228 |
| Jan 7, 2025 | 106.12 | 106.15 | 105.85 | 106.03 | 106.03 | 97,288 |
| Jan 6, 2025 | 105.58 | 106.40 | 106.10 | 106.38 | 106.38 | 133,795 |
| Jan 3, 2025 | 105.58 | 105.75 | 105.75 | 105.68 | 105.68 | 42,074 |
| Jan 2, 2025 | 106.40 | 106.38 | 105.41 | 105.68 | 105.68 | 107,019 |
| Dec 30, 2024 | 105.50 | 106.50 | 105.63 | 106.27 | 106.27 | 122,846 |
| Dec 27, 2024 | 104.00 | 106.00 | 104.00 | 105.37 | 105.37 | 429,568 |
| Dec 26, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 147,467 |
| Dec 24, 2024 | 102.20 | 103.50 | 102.20 | 103.16 | 103.16 | 143,879 |
| Dec 23, 2024 | 103.75 | 104.74 | 103.00 | 103.28 | 103.28 | 725,229 |
| Dec 20, 2024 | 101.40 | 103.50 | 101.40 | 103.50 | 103.50 | 359,436 |
| Dec 19, 2024 | 100.98 | 103.22 | 100.98 | 101.64 | 101.64 | 788,887 |
| Dec 18, 2024 | 101.10 | 101.10 | 101.10 | 101.23 | 101.23 | 66,975 |
| Dec 17, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | 101,810 |
| Dec 16, 2024 | 101.52 | 101.54 | 100.71 | 101.43 | 101.43 | 18,663,570 |
| Dec 13, 2024 | 100.11 | 101.81 | 100.11 | 101.52 | 101.52 | 223,790 |
| Dec 12, 2024 | 99.72 | 100.78 | 99.72 | 100.31 | 100.31 | 4,501,102 |
| Dec 11, 2024 | 100.00 | 100.65 | 99.80 | 100.23 | 100.23 | 4,217,132 |
| Dec 10, 2024 | 101.39 | 100.90 | 100.64 | 100.71 | 100.71 | 80,366 |
| Dec 9, 2024 | 101.25 | 100.90 | 100.90 | 101.50 | 101.50 | 17,680 |
| Dec 6, 2024 | 102.00 | 101.50 | 100.90 | 100.92 | 100.92 | 143,265 |
| Dec 5, 2024 | 101.30 | 101.50 | 101.30 | 101.50 | 101.50 | 8,023,370 |
| Dec 4, 2024 | 101.71 | 101.71 | 101.05 | 101.05 | 101.05 | 345,433 |
| Dec 3, 2024 | 101.96 | 101.97 | 101.47 | 101.96 | 101.96 | 643,358 |
| Dec 2, 2024 | 1.931027 Dividend | |||||
| Dec 2, 2024 | 103.12 | 103.12 | 101.96 | 101.96 | 101.96 | 872,360 |
| Nov 29, 2024 | 104.02 | 104.50 | 103.02 | 103.85 | 103.85 | 1,042,662 |
| Nov 28, 2024 | 104.28 | 104.08 | 104.08 | 104.02 | 104.02 | 45,104 |
| Nov 27, 2024 | 102.68 | 104.02 | 102.78 | 104.02 | 104.02 | 238,865 |
| Nov 26, 2024 | 105.65 | 104.25 | 102.70 | 102.84 | 102.84 | 234,527 |
| Nov 25, 2024 | 104.18 | 105.00 | 102.50 | 104.50 | 104.50 | 538,470 |
| Nov 22, 2024 | 102.20 | 104.00 | 102.20 | 104.00 | 104.00 | 573,938 |
| Nov 21, 2024 | 102.00 | 103.00 | 100.50 | 102.10 | 102.10 | 587,826 |
| Nov 20, 2024 | 101.08 | 104.00 | 103.00 | 103.47 | 103.47 | 6,015,910 |
| Nov 19, 2024 | 103.99 | 103.99 | 100.01 | 106.90 | 106.90 | 2,829 |
| Nov 18, 2024 | 105.50 | 100.00 | 100.00 | 106.90 | 106.90 | 33,023 |
| Nov 15, 2024 | 105.00 | 104.00 | 104.00 | 106.90 | 106.90 | 66,530 |
| Nov 14, 2024 | 106.90 | 106.91 | 105.00 | 106.90 | 106.90 | 30,260,091 |
| Nov 13, 2024 | 106.50 | 107.00 | 106.50 | 106.00 | 106.00 | 30,674 |
| Nov 12, 2024 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 53,447 |
| Nov 11, 2024 | 103.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1,328,403 |
| Nov 8, 2024 | 102.94 | 108.00 | 102.94 | 103.00 | 103.00 | 714,003 |
| Nov 7, 2024 | 104.17 | 105.21 | 105.21 | 105.21 | 105.21 | 164,913 |
| Nov 6, 2024 | 105.00 | 105.00 | 103.00 | 104.17 | 104.17 | 465,298 |
| Nov 5, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5,000 |
| Nov 4, 2024 | 104.00 | 105.00 | 105.00 | 105.00 | 105.00 | 540,064 |
| Oct 30, 2024 | 106.01 | 105.10 | 103.00 | 103.00 | 103.00 | 609,026 |
| Oct 29, 2024 | 103.68 | 103.68 | 103.68 | 105.04 | 105.04 | 846 |
| Oct 28, 2024 | 105.81 | 106.00 | 105.00 | 105.04 | 105.04 | 666,152 |
| Oct 25, 2024 | 103.00 | 106.00 | 100.00 | 103.00 | 103.00 | 3,563,029 |
| Oct 24, 2024 | 103.00 | 105.00 | 105.00 | 105.76 | 105.76 | 9,504 |
| Oct 23, 2024 | 104.00 | 106.00 | 103.88 | 105.76 | 105.76 | 618,424 |
| Oct 22, 2024 | 104.00 | 105.00 | 105.00 | 105.00 | 105.00 | 242,700 |
| Oct 21, 2024 | 103.12 | 103.64 | 102.97 | 103.64 | 103.64 | 197,727 |
| Oct 18, 2024 | 101.19 | 101.19 | 101.10 | 101.20 | 101.20 | 8,502 |
| Oct 17, 2024 | 101.50 | 101.50 | 101.20 | 101.20 | 101.20 | 22,751 |
| Oct 16, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| Oct 15, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| Oct 14, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| Oct 11, 2024 | 101.99 | 101.99 | 101.99 | 103.99 | 103.99 | 9,371 |
| Oct 10, 2024 | 102.44 | 103.00 | 103.00 | 103.99 | 103.99 | 65,636 |
| Oct 9, 2024 | 104.74 | 104.74 | 103.99 | 103.99 | 103.99 | 126,441 |
| Oct 8, 2024 | 104.24 | 104.00 | 103.99 | 104.00 | 104.00 | 1,520,117 |
| Oct 7, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 321,556 |
| Oct 4, 2024 | 102.49 | 104.24 | 101.22 | 104.00 | 104.00 | 42,610 |
| Oct 3, 2024 | 102.00 | 102.00 | 102.00 | 104.00 | 104.00 | 16,283 |
| Oct 2, 2024 | 103.90 | 103.90 | 103.90 | 104.00 | 104.00 | 2,173 |
| Oct 1, 2024 | 104.00 | 104.00 | 103.98 | 104.00 | 104.00 | 48,316,175 |
| Sep 30, 2024 | 103.00 | 104.00 | 103.00 | 103.56 | 103.56 | 3,257,622 |
| Sep 27, 2024 | 101.51 | 104.00 | 101.51 | 103.99 | 103.99 | 219,860 |
| Sep 26, 2024 | 101.51 | 102.45 | 101.51 | 102.14 | 102.14 | 77,147 |
| Sep 25, 2024 | 102.94 | 103.98 | 102.94 | 103.98 | 103.98 | 7,655 |
| Sep 24, 2024 | 102.20 | 103.98 | 101.90 | 103.98 | 103.98 | 301,751 |
| Sep 23, 2024 | 104.00 | 101.51 | 101.47 | 101.51 | 101.51 | 146,416 |
| Sep 17, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2,000 |
| Sep 16, 2024 | 103.00 | 103.00 | 103.00 | 104.00 | 104.00 | 3,073 |
| Sep 13, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,075,152 |
| Sep 12, 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,925 |
| Sep 11, 2024 | 103.80 | 103.80 | 103.80 | 104.00 | 104.00 | 162 |
| Sep 10, 2024 | 103.48 | 103.90 | 103.90 | 104.00 | 104.00 | 10,895 |
| Sep 9, 2024 | 103.00 | 103.00 | 102.50 | 104.00 | 104.00 | 6,747 |
| Sep 6, 2024 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 15,569 |
| Sep 5, 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 5,976 |
| Sep 4, 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 210,213 |
| Sep 3, 2024 | 101.00 | 101.00 | 101.00 | 102.50 | 102.50 | 4,235 |
| Sep 2, 2024 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 484,062 |
| Aug 30, 2024 | 103.00 | 104.00 | 101.47 | 104.00 | 104.00 | 624,885 |
| Aug 29, 2024 | 102.00 | 103.00 | 102.99 | 102.99 | 102.99 | 1,253,377 |
| Aug 28, 2024 | 102.01 | 103.00 | 101.69 | 103.00 | 103.00 | 256,164 |
| Aug 27, 2024 | 105.00 | 105.00 | 104.00 | 104.90 | 104.90 | 2,241 |
| Aug 26, 2024 | 105.00 | 104.90 | 104.90 | 104.90 | 104.90 | 6,197,101 |
| Aug 23, 2024 | 103.44 | 105.00 | 103.04 | 105.00 | 105.00 | 516,340 |
| Aug 22, 2024 | 104.89 | 105.99 | 105.99 | 105.99 | 105.99 | 384,166 |
| Aug 21, 2024 | 105.00 | 105.00 | 102.10 | 104.90 | 104.90 | 650,883 |
| Aug 20, 2024 | 103.49 | 104.00 | 101.00 | 104.00 | 104.00 | 1,037,840 |
| Aug 19, 2024 | 103.00 | 104.00 | 100.00 | 104.00 | 104.00 | 913,672 |
| Aug 16, 2024 | 103.00 | 103.78 | 100.63 | 100.78 | 100.78 | 8,769 |
| Aug 14, 2024 | 101.44 | 103.00 | 103.00 | 103.00 | 103.00 | 283,311 |
| Aug 13, 2024 | 100.00 | 100.00 | 100.00 | 101.44 | 101.44 | 4,496 |
| Aug 12, 2024 | 99.90 | 102.00 | 101.00 | 101.44 | 101.44 | 94,883 |
| Aug 9, 2024 | 103.70 | 103.70 | 101.00 | 101.00 | 101.00 | 328,577 |
| Aug 8, 2024 | 101.51 | 106.00 | 100.00 | 103.71 | 103.71 | 1,338,999 |
| Aug 7, 2024 | 103.23 | 103.23 | 103.23 | 102.92 | 102.92 | 2,000 |
| Aug 6, 2024 | 102.75 | 104.00 | 101.99 | 102.92 | 102.92 | 590,881 |
| Aug 5, 2024 | 104.48 | 104.00 | 101.96 | 104.00 | 104.00 | 570,831 |
| Aug 2, 2024 | 105.70 | 106.00 | 105.99 | 105.99 | 105.99 | 102,221 |
| Aug 1, 2024 | 108.80 | 108.80 | 107.00 | 107.24 | 107.24 | 1,914 |
| Jul 31, 2024 | 109.34 | 109.34 | 106.70 | 107.24 | 107.24 | 5,770 |
| Jul 30, 2024 | 108.00 | 108.00 | 107.00 | 107.24 | 107.24 | 489,968 |
| Jul 29, 2024 | 107.00 | 107.05 | 106.80 | 107.01 | 107.01 | 366,670 |
| Jul 26, 2024 | 105.00 | 106.54 | 105.00 | 105.49 | 105.49 | 602,098 |
| Jul 25, 2024 | 102.30 | 105.00 | 101.00 | 101.95 | 101.95 | 68,030 |
| Jul 24, 2024 | 101.30 | 102.35 | 99.90 | 101.95 | 101.95 | 421,004 |
| Jul 23, 2024 | 99.90 | 100.00 | 99.90 | 99.89 | 99.89 | 5,953 |
| Jul 22, 2024 | 99.90 | 99.90 | 99.90 | 99.89 | 99.89 | 20,178 |
| Jul 19, 2024 | 99.89 | 101.33 | 99.89 | 99.89 | 99.89 | 4,720 |
| Jul 18, 2024 | 102.00 | 99.89 | 99.89 | 99.89 | 99.89 | 200,076 |
| Jul 17, 2024 | 102.00 | 100.63 | 100.63 | 101.90 | 101.90 | 24,106 |
| Jul 15, 2024 | 101.90 | 101.90 | 100.63 | 101.90 | 101.90 | 14,690 |
| Jul 12, 2024 | 101.90 | 101.80 | 101.80 | 101.90 | 101.90 | 24,183 |
| Jul 11, 2024 | 104.00 | 101.90 | 101.90 | 101.90 | 101.90 | 1,009 |
| Jul 10, 2024 | 104.00 | 103.00 | 101.90 | 101.94 | 101.94 | 6,962,920 |
| Jul 9, 2024 | 104.74 | 102.33 | 102.20 | 102.27 | 102.27 | 412,471 |
| Jul 8, 2024 | 103.00 | 103.00 | 101.00 | 102.33 | 102.33 | 267,094 |
| Jul 5, 2024 | 101.00 | 101.00 | 100.48 | 101.00 | 101.00 | 250,360 |
| Jul 4, 2024 | 101.94 | 101.95 | 100.00 | 100.50 | 100.50 | 178,591 |
| Jul 3, 2024 | 101.44 | 100.02 | 98.51 | 100.02 | 100.02 | 61 |
| Jul 2, 2024 | 101.43 | 99.00 | 99.00 | 99.00 | 99.00 | 11,298,890 |
| Jul 1, 2024 | 101.20 | 99.00 | 99.00 | 99.00 | 99.00 | 2,205,580 |
| Jun 28, 2024 | 99.80 | 99.10 | 99.00 | 99.00 | 99.00 | 3,668,039 |
| Jun 27, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 150,790 |
| Jun 26, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 365,849 |
| Jun 25, 2024 | 98.49 | 98.49 | 98.49 | 98.62 | 98.62 | 133,489 |
| Jun 24, 2024 | 99.10 | 100.00 | 98.00 | 99.08 | 99.08 | 360,000 |
| Jun 21, 2024 | 100.00 | 102.90 | 100.00 | 100.00 | 100.00 | 1,072,164 |
| Jun 19, 2024 | 102.00 | 102.90 | 100.10 | 102.00 | 102.00 | 491,000 |
| Jun 18, 2024 | 101.00 | 103.00 | 101.00 | 101.23 | 101.23 | 100,000 |
| Jun 17, 2024 | 102.86 | 102.86 | 101.00 | 100.18 | 100.18 | 34,923 |
| Jun 14, 2024 | 100.10 | 100.64 | 100.10 | 100.18 | 100.18 | 58,609 |
| Jun 13, 2024 | 101.50 | 102.10 | 101.50 | 101.50 | 101.50 | 468,821 |
| Jun 12, 2024 | 101.51 | 103.50 | 101.51 | 102.71 | 102.71 | 14,217 |
| Jun 11, 2024 | 102.20 | 102.20 | 101.95 | 102.19 | 102.19 | 106,141 |
| Jun 10, 2024 | 103.05 | 104.00 | 101.01 | 102.91 | 102.91 | 86,190 |
| Jun 7, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | 199,934 |
| Jun 6, 2024 | 106.77 | 106.00 | 104.42 | 104.42 | 104.42 | 397,058 |
| Jun 5, 2024 | 106.80 | 106.80 | 106.00 | 106.80 | 106.80 | 6,758 |
| Jun 4, 2024 | 106.98 | 107.03 | 106.80 | 106.80 | 106.80 | 306,729 |
| Jun 3, 2024 | 103.32 | 106.20 | 103.32 | 105.60 | 105.60 | 12,928 |
| May 31, 2024 | 106.00 | 105.50 | 105.50 | 105.50 | 105.50 | 6,121,876 |
| May 30, 2024 | 105.40 | 105.50 | 103.50 | 105.40 | 105.40 | 100,000 |
| May 29, 2024 | 103.99 | 105.90 | 103.93 | 104.52 | 104.52 | 31,977 |
| May 28, 2024 | 105.90 | 105.90 | 105.70 | 105.75 | 105.75 | 1,322,994 |
| May 27, 2024 | 105.90 | 105.90 | 105.80 | 105.90 | 105.90 | 931,055 |
| May 24, 2024 | 106.01 | 106.01 | 105.00 | 105.12 | 105.12 | 21,000 |
| May 23, 2024 | 105.40 | 105.39 | 104.00 | 105.00 | 105.00 | 1,788,712 |
| May 22, 2024 | 104.00 | 106.00 | 101.00 | 105.39 | 105.39 | 1,632,366 |
| May 20, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 60,045 |
| May 17, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 50,163 |
| May 16, 2024 | 102.94 | 102.94 | 102.94 | 105.00 | 105.00 | 12,297 |
| May 15, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 4,852,639 |
| May 14, 2024 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | 900,484 |
| May 13, 2024 | 105.50 | 105.00 | 105.00 | 105.00 | 105.00 | 1,299,414 |
| May 10, 2024 | 104.99 | 105.30 | 104.10 | 104.24 | 104.24 | 55,000 |
| May 9, 2024 | 104.90 | 104.90 | 104.01 | 104.01 | 104.01 | 2,179,849 |
| May 8, 2024 | 103.20 | 106.00 | 102.00 | 104.62 | 104.62 | 100,000 |
| May 7, 2024 | 104.00 | 105.00 | 103.30 | 104.00 | 104.00 | 2,372,678 |
| May 6, 2024 | 103.00 | 105.50 | 105.00 | 105.00 | 105.00 | 5,964,850 |
| May 3, 2024 | 105.00 | 105.00 | 103.10 | 103.66 | 103.66 | 1,063,818 |
| May 2, 2024 | 102.55 | 105.00 | 102.55 | 103.21 | 103.21 | 87,404 |
| Apr 30, 2024 | 105.99 | 105.99 | 103.00 | 104.21 | 104.21 | 23,927 |
| Apr 29, 2024 | 104.00 | 109.00 | 104.47 | 105.31 | 105.31 | 393 |