Santiago - Delayed Quote CLP
Puerto Ventanas S.A. (VENTANAS.SN)
124.10
-5.90
(-4.54%)
At close: April 25 at 1:20:01 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 29, 2025 | 124.00 | 124.00 | 124.00 | 130.00 | 130.00 | 3,105 |
| Apr 29, 2025 | 0.37642047 Dividend | |||||
| Apr 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 25, 2025 | 124.10 | 124.10 | 124.10 | 130.00 | 130.00 | 25,173 |
| Apr 24, 2025 | 124.01 | 124.00 | 124.00 | 130.00 | 130.00 | 18,484 |
| Apr 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 22, 2025 | 124.00 | 124.00 | 124.00 | 130.00 | 130.00 | 2,547 |
| Apr 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 17, 2025 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 618 |
| Apr 16, 2025 | 127.00 | 127.00 | 127.00 | 130.00 | 130.00 | 347 |
| Apr 15, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 14, 2025 | 128.00 | 128.00 | 128.00 | 130.00 | 130.00 | 746 |
| Apr 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 8, 2025 | 128.00 | 128.00 | 128.00 | 130.00 | 130.00 | 116 |
| Apr 7, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 3, 2025 | 133.00 | 133.00 | 133.00 | 130.00 | 130.00 | 200 |
| Apr 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 31, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 26, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 20, 2025 | 130.00 | 128.00 | 128.00 | 130.00 | 130.00 | 30,000 |
| Mar 19, 2025 | 128.00 | 128.00 | 128.00 | 130.00 | 130.00 | 319 |
| Mar 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 17, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 13, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 7, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 6, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 5, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 28, 2025 | 128.00 | 128.00 | 128.00 | 130.00 | 130.00 | 48,285 |
| Feb 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 26, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 19, 2025 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 6,250 |
| Feb 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 17, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 13, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 7, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 14,735 |
| Feb 6, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 5, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 67,386 |
| Feb 3, 2025 | 132.00 | 132.00 | 130.00 | 134.00 | 134.00 | 1,254 |
| Jan 31, 2025 | 132.00 | 132.00 | 132.00 | 134.00 | 134.00 | 1,043 |
| Jan 30, 2025 | 132.00 | 132.00 | 132.00 | 134.00 | 134.00 | 376 |
| Jan 29, 2025 | 132.00 | 132.00 | 132.00 | 134.00 | 134.00 | 1,128 |
| Jan 28, 2025 | 134.00 | 132.00 | 132.00 | 134.00 | 134.00 | 17,151 |
| Jan 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 24, 2025 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 5,731 |
| Jan 23, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 22, 2025 | 132.00 | 132.00 | 132.00 | 134.00 | 134.00 | 65 |
| Jan 21, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 20, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 17, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 16, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 14, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 13, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 52 |
| Jan 10, 2025 | 133.50 | 132.00 | 132.00 | 134.00 | 134.00 | 6,482 |
| Jan 9, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 7, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2,940 |
| Jan 6, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 3, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Jan 2, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 185 |
| Dec 30, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Dec 27, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Dec 26, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Dec 24, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Dec 23, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 400,200 |
| Dec 20, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 300,018 |
| Dec 19, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 300,000 |
| Dec 18, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 300,000 |
| Dec 17, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 310,000 |
| Dec 16, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 300,000 |
| Dec 13, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 100,519 |
| Dec 12, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 301,582 |
| Dec 11, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 305,625 |
| Dec 10, 2024 | 134.00 | 134.36 | 134.36 | 134.00 | 134.00 | 36,920 |
| Dec 9, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 158,390 |
| Dec 6, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Dec 5, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Dec 4, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Dec 3, 2024 | 149.80 | 149.80 | 149.80 | 135.00 | 135.00 | 1,288 |
| Dec 2, 2024 | 134.00 | 134.00 | 134.00 | 135.00 | 135.00 | 1,432 |
| Nov 29, 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 20,082,500 |
| Nov 28, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Nov 27, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4,863,113 |
| Nov 26, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Nov 25, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 85 |
| Nov 22, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3,485,652 |
| Nov 21, 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
| Nov 20, 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
| Nov 19, 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
| Nov 18, 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | 2,391,775 |
| Nov 15, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 319,375 |
| Nov 14, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 292,000 |
| Nov 13, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 292,000 |
| Nov 12, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Nov 11, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 9,008,536 |
| Nov 8, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Nov 7, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Nov 6, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Nov 5, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Nov 4, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Oct 30, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 17,002,077 |
| Oct 29, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6,029,923 |
| Oct 28, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 24, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 23, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 21, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 18, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 17, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 16, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 15, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 14, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 11, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 10, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 9, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 8, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 7, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 4, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 167 |
| Oct 3, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 1, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 472 |
| Sep 30, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 27, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 240 |
| Sep 26, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 24, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 23, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 17, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 16, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 13, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 11, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 10, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 9, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 6, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 5, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 4, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 3, 2024 | 155.00 | 155.00 | 155.00 | 150.00 | 150.00 | 50 |
| Sep 2, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Aug 30, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Aug 29, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Aug 28, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 105,486 |
| Aug 27, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 26, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 23, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 22, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 21, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 20, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 19, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 16, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 14, 2024 | 144.00 | 144.00 | 144.00 | 145.00 | 145.00 | 3,115 |
| Aug 13, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 12, 2024 | 144.00 | 144.00 | 144.00 | 145.00 | 145.00 | 1,010 |
| Aug 9, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 8, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 7, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 6, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 5, 2024 | 144.99 | 144.99 | 144.99 | 145.00 | 145.00 | 3,400 |
| Aug 2, 2024 | 138.00 | 138.00 | 138.00 | 145.00 | 145.00 | 12,000 |
| Aug 1, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Jul 31, 2024 | 138.00 | 138.00 | 138.00 | 145.00 | 145.00 | 495 |
| Jul 30, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Jul 29, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Jul 26, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Jul 25, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 39,720 |
| Jul 24, 2024 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 356,201 |
| Jul 23, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jul 22, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jul 19, 2024 | 138.00 | 138.00 | 138.00 | 140.00 | 140.00 | 165 |
| Jul 18, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jul 17, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jul 15, 2024 | 138.00 | 138.00 | 138.00 | 140.00 | 140.00 | 300 |
| Jul 12, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 7,075 |
| Jul 11, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jul 10, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 226,000 |
| Jul 9, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 12,200 |
| Jul 8, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jul 5, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 12,000 |
| Jul 4, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 1,704 |
| Jul 3, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 12,000 |
| Jul 2, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jul 1, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jun 28, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jun 27, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jun 26, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 146 |
| Jun 25, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jun 24, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 2,250 |
| Jun 21, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jun 19, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jun 18, 2024 | 135.00 | 135.00 | 135.00 | 137.64 | 137.64 | 6,980 |
| Jun 17, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jun 14, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jun 13, 2024 | 135.00 | 135.00 | 135.00 | 137.64 | 137.64 | 27,843 |
| Jun 12, 2024 | 135.00 | 135.00 | 135.00 | 137.64 | 137.64 | 12,000 |
| Jun 11, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 32,415 |
| Jun 10, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 12,000 |
| Jun 7, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | 2,523 |
| Jun 6, 2024 | 1.1235867 Dividend | |||||
| Jun 6, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| Jun 5, 2024 | 143.70 | 138.00 | 138.00 | 137.64 | 137.64 | 8,693 |
| Jun 4, 2024 | 143.90 | 143.90 | 143.80 | 137.64 | 137.64 | 6,011 |
| Jun 3, 2024 | 137.00 | 138.00 | 138.00 | 137.64 | 137.64 | 25,982 |
| May 31, 2024 | 135.50 | 135.00 | 133.00 | 137.64 | 137.64 | 16,000 |
| May 30, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 16,843 |
| May 29, 2024 | 138.00 | 138.00 | 138.00 | 137.64 | 137.64 | 12,000 |
| May 28, 2024 | 136.26 | 136.26 | 136.26 | 137.64 | 137.64 | 30,330 |
| May 27, 2024 | 138.00 | 138.00 | 137.56 | 137.64 | 137.64 | 62,505 |
| May 24, 2024 | 144.00 | 144.00 | 144.00 | 138.95 | 138.95 | 12,751 |
| May 23, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| May 22, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| May 20, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| May 17, 2024 | 138.95 | 144.00 | 144.00 | 138.95 | 138.95 | 13,700 |
| May 16, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| May 15, 2024 | 138.10 | 138.10 | 138.10 | 138.95 | 138.95 | 1,272 |
| May 14, 2024 | 144.00 | 144.00 | 144.00 | 138.95 | 138.95 | 57 |
| May 13, 2024 | 138.95 | 138.95 | 138.00 | 138.95 | 138.95 | 300 |
| May 10, 2024 | 138.00 | 138.00 | 138.00 | 138.95 | 138.95 | 345 |
| May 9, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| May 8, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| May 7, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| May 6, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| May 3, 2024 | 144.00 | 144.00 | 138.00 | 138.95 | 138.95 | 2,883 |
| May 2, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| Apr 30, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |