916.31
+15.57
+(1.73%)
As of 9:47:53 AM GMT-4. Market Open.
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 16, 2025 | 916.31 | 916.31 | 916.31 | 916.31 | 916.31 | 1,339 |
| Apr 15, 2025 | 910.00 | 916.31 | 896.81 | 900.74 | 900.74 | 8,466 |
| Apr 14, 2025 | 917.93 | 917.93 | 900.50 | 900.74 | 900.74 | 21,102 |
| Apr 11, 2025 | 911.65 | 911.65 | 911.65 | 897.07 | 897.07 | 2,015 |
| Apr 10, 2025 | 897.00 | 904.00 | 897.00 | 897.07 | 897.07 | 4,692 |
| Apr 9, 2025 | 906.00 | 897.07 | 897.07 | 897.07 | 897.07 | 3,115 |
| Apr 8, 2025 | 900.00 | 901.00 | 888.92 | 897.07 | 897.07 | 28,164 |
| Apr 7, 2025 | 896.07 | 897.00 | 896.00 | 896.93 | 896.93 | 19,349 |
| Apr 4, 2025 | 902.00 | 897.00 | 895.00 | 896.07 | 896.07 | 12,857 |
| Apr 3, 2025 | 914.70 | 889.83 | 889.83 | 892.32 | 892.32 | 8,848 |
| Apr 2, 2025 | 907.00 | 907.00 | 888.92 | 889.83 | 889.83 | 30,467 |
| Apr 1, 2025 | 912.00 | 910.00 | 905.03 | 907.49 | 907.49 | 29,243 |
| Mar 31, 2025 | 914.70 | 914.00 | 906.00 | 912.87 | 912.87 | 24,433 |
| Mar 28, 2025 | 909.03 | 909.03 | 909.03 | 905.03 | 905.03 | 5,140 |
| Mar 27, 2025 | 909.64 | 909.63 | 895.00 | 905.03 | 905.03 | 45,315 |
| Mar 26, 2025 | 909.00 | 909.92 | 909.92 | 909.65 | 909.65 | 8,905 |
| Mar 25, 2025 | 910.85 | 909.93 | 909.00 | 908.94 | 908.94 | 12,836 |
| Mar 24, 2025 | 916.00 | 916.00 | 910.00 | 912.72 | 912.72 | 48,769 |
| Mar 21, 2025 | 927.88 | 919.90 | 915.00 | 915.60 | 915.60 | 14,115 |
| Mar 20, 2025 | 915.06 | 915.00 | 915.00 | 914.89 | 914.89 | 19,177 |
| Mar 19, 2025 | 917.00 | 915.50 | 915.00 | 915.06 | 915.06 | 22,658 |
| Mar 18, 2025 | 917.00 | 917.00 | 916.50 | 917.00 | 917.00 | 41,509 |
| Mar 17, 2025 | 922.00 | 917.50 | 917.00 | 917.00 | 917.00 | 28,381 |
| Mar 14, 2025 | 923.00 | 923.00 | 923.00 | 922.98 | 922.98 | 21,710 |
| Mar 13, 2025 | 925.00 | 925.00 | 925.00 | 923.00 | 923.00 | 3,689 |
| Mar 12, 2025 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 2,864 |
| Mar 11, 2025 | 926.00 | 926.00 | 923.00 | 923.00 | 923.00 | 22,099 |
| Mar 10, 2025 | 934.98 | 927.70 | 927.00 | 926.96 | 926.96 | 27,062 |
| Mar 7, 2025 | 932.44 | 930.00 | 927.00 | 927.63 | 927.63 | 16,538 |
| Mar 6, 2025 | 933.27 | 935.00 | 930.00 | 932.44 | 932.44 | 15,740 |
| Mar 5, 2025 | 956.18 | 955.00 | 955.00 | 930.69 | 930.69 | 2,933 |
| Mar 4, 2025 | 943.00 | 954.15 | 935.00 | 930.69 | 930.69 | 2,063 |
| Mar 3, 2025 | 940.00 | 935.00 | 935.00 | 930.69 | 930.69 | 2,763 |
| Feb 28, 2025 | 938.45 | 939.74 | 939.70 | 930.69 | 930.69 | 5,509 |
| Feb 27, 2025 | 938.44 | 932.00 | 930.00 | 930.69 | 930.69 | 13,691 |
| Feb 26, 2025 | 926.00 | 934.60 | 925.00 | 928.57 | 928.57 | 8,939 |
| Feb 25, 2025 | 910.00 | 925.00 | 910.00 | 905.76 | 905.76 | 7,663 |
| Feb 24, 2025 | 910.00 | 920.00 | 918.52 | 905.76 | 905.76 | 3,430 |
| Feb 21, 2025 | 896.00 | 906.00 | 905.00 | 905.76 | 905.76 | 12,012 |
| Feb 20, 2025 | 895.44 | 895.44 | 893.00 | 880.18 | 880.18 | 5,350 |
| Feb 19, 2025 | 889.00 | 890.00 | 889.00 | 880.18 | 880.18 | 2,428 |
| Feb 18, 2025 | 889.00 | 889.00 | 885.00 | 880.18 | 880.18 | 2,282 |
| Feb 17, 2025 | 888.00 | 888.00 | 888.00 | 880.18 | 880.18 | 6,784 |
| Feb 14, 2025 | 888.00 | 888.00 | 888.00 | 880.18 | 880.18 | 1,530 |
| Feb 13, 2025 | 875.00 | 888.00 | 875.00 | 880.18 | 880.18 | 11,774 |
| Feb 12, 2025 | 888.00 | 888.00 | 880.54 | 880.54 | 880.54 | 1,736 |
| Feb 11, 2025 | 888.00 | 882.50 | 867.24 | 880.54 | 880.54 | 11,104 |
| Feb 10, 2025 | 884.98 | 886.00 | 886.00 | 884.98 | 884.98 | 6,596 |
| Feb 7, 2025 | 885.00 | 887.00 | 882.50 | 884.98 | 884.98 | 9,183 |
| Feb 6, 2025 | 888.00 | 885.00 | 883.00 | 883.60 | 883.60 | 13,452 |
| Feb 5, 2025 | 885.00 | 885.00 | 883.00 | 883.54 | 883.54 | 16,160 |
| Feb 4, 2025 | 886.50 | 886.00 | 885.00 | 885.72 | 885.72 | 11,752 |
| Feb 3, 2025 | 888.00 | 886.00 | 886.00 | 884.97 | 884.97 | 4,634 |
| Jan 31, 2025 | 887.00 | 887.00 | 867.25 | 884.97 | 884.97 | 5,071 |
| Jan 30, 2025 | 883.77 | 884.79 | 884.00 | 884.97 | 884.97 | 9,769 |
| Jan 29, 2025 | 875.00 | 875.15 | 875.15 | 865.18 | 865.18 | 2,046 |
| Jan 28, 2025 | 870.00 | 866.00 | 865.00 | 865.18 | 865.18 | 7,807 |
| Jan 27, 2025 | 870.00 | 870.00 | 870.00 | 865.18 | 865.18 | 6,649 |
| Jan 24, 2025 | 870.00 | 866.50 | 865.00 | 865.18 | 865.18 | 9,879 |
| Jan 23, 2025 | 870.00 | 870.00 | 870.00 | 867.61 | 867.61 | 3,333 |
| Jan 22, 2025 | 864.23 | 868.00 | 864.23 | 867.61 | 867.61 | 24,246 |
| Jan 21, 2025 | 860.00 | 865.00 | 860.00 | 864.23 | 864.23 | 59,985 |
| Jan 20, 2025 | 860.00 | 860.00 | 858.00 | 858.90 | 858.90 | 9,660 |
| Jan 17, 2025 | 850.00 | 858.00 | 850.00 | 854.86 | 854.86 | 9,884 |
| Jan 16, 2025 | 850.00 | 860.00 | 849.00 | 842.52 | 842.52 | 3,874 |
| Jan 15, 2025 | 858.00 | 855.00 | 855.00 | 842.52 | 842.52 | 4,820 |
| Jan 14, 2025 | 850.00 | 860.44 | 840.00 | 842.52 | 842.52 | 45,402 |
| Jan 13, 2025 | 848.00 | 848.00 | 833.11 | 838.80 | 838.80 | 16,379 |
| Jan 10, 2025 | 831.02 | 832.00 | 831.02 | 831.19 | 831.19 | 32,087 |
| Jan 9, 2025 | 810.00 | 821.00 | 810.00 | 816.31 | 816.31 | 15,055 |
| Jan 8, 2025 | 820.00 | 820.00 | 810.44 | 810.45 | 810.45 | 26,238 |
| Jan 7, 2025 | 809.00 | 810.99 | 810.00 | 810.44 | 810.44 | 10,380 |
| Jan 6, 2025 | 805.00 | 810.00 | 805.00 | 806.21 | 806.21 | 28,356 |
| Jan 3, 2025 | 803.00 | 801.10 | 801.10 | 799.57 | 799.57 | 5,618 |
| Jan 2, 2025 | 805.00 | 805.00 | 805.00 | 799.57 | 799.57 | 7,530 |
| Dec 30, 2024 | 799.57 | 811.08 | 799.57 | 799.57 | 799.57 | 7,094 |
| Dec 27, 2024 | 804.15 | 804.16 | 799.00 | 799.57 | 799.57 | 80,875 |
| Dec 26, 2024 | 800.00 | 801.00 | 799.00 | 799.63 | 799.63 | 23,005 |
| Dec 24, 2024 | 804.00 | 804.00 | 799.00 | 799.74 | 799.74 | 21,576 |
| Dec 23, 2024 | 806.00 | 800.00 | 799.69 | 800.23 | 800.23 | 14,098 |
| Dec 20, 2024 | 806.00 | 802.00 | 800.00 | 799.68 | 799.68 | 14,829 |
| Dec 19, 2024 | 803.16 | 806.18 | 801.00 | 799.16 | 799.16 | 3,119 |
| Dec 18, 2024 | 800.00 | 801.00 | 800.00 | 799.16 | 799.16 | 4,782 |
| Dec 17, 2024 | 799.00 | 800.00 | 799.00 | 799.16 | 799.16 | 24,414 |
| Dec 16, 2024 | 799.00 | 800.00 | 799.00 | 799.00 | 799.00 | 27,771 |
| Dec 13, 2024 | 799.33 | 799.00 | 798.00 | 799.00 | 799.00 | 30,260 |
| Dec 12, 2024 | 803.16 | 806.19 | 799.00 | 799.33 | 799.33 | 34,679 |
| Dec 11, 2024 | 798.00 | 801.00 | 798.00 | 800.53 | 800.53 | 19,095 |
| Dec 10, 2024 | 794.00 | 802.00 | 798.00 | 798.96 | 798.96 | 14,024 |
| Dec 9, 2024 | 803.00 | 803.00 | 790.01 | 792.84 | 792.84 | 43,545 |
| Dec 6, 2024 | 802.00 | 802.49 | 802.49 | 802.32 | 802.32 | 13,205 |
| Dec 5, 2024 | 815.00 | 810.50 | 802.00 | 802.41 | 802.41 | 45,914 |
| Dec 4, 2024 | 820.00 | 815.00 | 810.00 | 811.00 | 811.00 | 39,254 |
| Dec 3, 2024 | 829.52 | 829.52 | 815.00 | 814.58 | 814.58 | 5,862 |
| Dec 2, 2024 | 808.00 | 825.00 | 808.00 | 814.58 | 814.58 | 15,522 |
| Nov 29, 2024 | 809.64 | 810.00 | 807.00 | 808.04 | 808.04 | 21,445 |
| Nov 28, 2024 | 811.00 | 811.00 | 808.00 | 809.63 | 809.63 | 11,552 |
| Nov 27, 2024 | 811.00 | 811.00 | 810.00 | 810.33 | 810.33 | 13,741 |
| Nov 26, 2024 | 810.00 | 814.00 | 809.00 | 810.58 | 810.58 | 32,007 |
| Nov 25, 2024 | 40.20 Dividend | |||||
| Nov 25, 2024 | 831.40 | 831.40 | 807.23 | 808.12 | 808.12 | 76,479 |
| Nov 22, 2024 | 860.00 | 858.00 | 838.00 | 850.54 | 810.34 | 36,362 |
| Nov 21, 2024 | 862.00 | 862.00 | 844.00 | 850.78 | 810.57 | 36,909 |
| Nov 20, 2024 | 859.94 | 861.46 | 847.00 | 851.79 | 811.53 | 13,624 |
| Nov 19, 2024 | 851.00 | 859.90 | 845.00 | 845.30 | 805.35 | 29,185 |
| Nov 18, 2024 | 865.00 | 869.00 | 849.00 | 850.35 | 810.16 | 11,884 |
| Nov 15, 2024 | 874.00 | 874.00 | 866.00 | 866.66 | 825.70 | 23,466 |
| Nov 14, 2024 | 861.00 | 865.45 | 865.00 | 865.11 | 824.22 | 101,657 |
| Nov 13, 2024 | 866.00 | 866.00 | 866.00 | 865.45 | 824.55 | 20,951 |
| Nov 12, 2024 | 848.50 | 859.95 | 844.90 | 859.95 | 819.31 | 31,087 |
| Nov 11, 2024 | 844.50 | 844.90 | 844.90 | 844.90 | 804.97 | 7,602 |
| Nov 8, 2024 | 845.00 | 845.00 | 844.00 | 844.90 | 804.97 | 37,210 |
| Nov 7, 2024 | 838.00 | 845.00 | 843.10 | 845.00 | 805.06 | 26,646 |
| Nov 6, 2024 | 845.00 | 845.00 | 839.00 | 838.00 | 798.39 | 4,130 |
| Nov 5, 2024 | 843.72 | 843.72 | 838.00 | 838.00 | 798.39 | 19,964 |
| Nov 4, 2024 | 834.00 | 837.00 | 834.00 | 836.18 | 796.66 | 22,137 |
| Oct 30, 2024 | 834.00 | 833.50 | 833.50 | 834.00 | 794.58 | 3,604 |
| Oct 29, 2024 | 834.50 | 834.50 | 834.00 | 834.00 | 794.58 | 18,896 |
| Oct 28, 2024 | 835.00 | 835.00 | 835.00 | 834.90 | 795.44 | 13,940 |
| Oct 25, 2024 | 834.80 | 834.20 | 834.20 | 834.21 | 794.78 | 7,126 |
| Oct 24, 2024 | 833.00 | 835.00 | 832.00 | 834.21 | 794.78 | 16,542 |
| Oct 23, 2024 | 835.00 | 832.00 | 832.00 | 832.12 | 792.79 | 10,662 |
| Oct 22, 2024 | 830.00 | 832.00 | 829.10 | 832.61 | 793.26 | 3,025 |
| Oct 21, 2024 | 830.00 | 834.00 | 830.00 | 832.61 | 793.26 | 11,556 |
| Oct 18, 2024 | 835.00 | 835.80 | 833.00 | 834.83 | 795.37 | 16,995 |
| Oct 17, 2024 | 833.00 | 833.00 | 830.00 | 829.00 | 789.82 | 1,470 |
| Oct 16, 2024 | 823.35 | 823.35 | 823.35 | 823.35 | 784.44 | - |
| Oct 15, 2024 | 823.35 | 823.35 | 823.35 | 823.35 | 784.44 | - |
| Oct 14, 2024 | 823.35 | 823.35 | 823.35 | 823.35 | 784.44 | - |
| Oct 11, 2024 | 829.99 | 829.99 | 813.00 | 823.35 | 784.44 | 29,257 |
| Oct 10, 2024 | 830.00 | 834.99 | 830.00 | 832.00 | 792.68 | 13,045 |
| Oct 9, 2024 | 835.00 | 835.00 | 835.00 | 833.47 | 794.08 | 10,839 |
| Oct 8, 2024 | 835.80 | 835.80 | 820.00 | 836.01 | 796.50 | 2,695 |
| Oct 7, 2024 | 842.00 | 842.00 | 835.80 | 836.01 | 796.50 | 29,585 |
| Oct 4, 2024 | 841.00 | 849.00 | 841.00 | 839.97 | 800.27 | 1,841 |
| Oct 3, 2024 | 850.00 | 850.00 | 850.00 | 839.97 | 800.27 | 595 |
| Oct 2, 2024 | 850.00 | 840.00 | 839.80 | 839.97 | 800.27 | 9,870 |
| Oct 1, 2024 | 840.00 | 840.00 | 840.00 | 837.78 | 798.18 | 5,264 |
| Sep 30, 2024 | 850.00 | 839.00 | 826.83 | 837.78 | 798.18 | 10,240 |
| Sep 27, 2024 | 830.00 | 826.83 | 826.83 | 820.39 | 781.61 | 3,041 |
| Sep 26, 2024 | 830.00 | 830.00 | 826.83 | 820.39 | 781.61 | 2,479 |
| Sep 25, 2024 | 826.00 | 830.00 | 830.00 | 820.39 | 781.61 | 2,241 |
| Sep 24, 2024 | 820.00 | 820.39 | 814.00 | 820.39 | 781.61 | 35,718 |
| Sep 23, 2024 | 813.00 | 813.00 | 813.00 | 808.43 | 770.22 | 8,760 |
| Sep 17, 2024 | 808.43 | 808.43 | 808.43 | 808.43 | 770.22 | 123 |
| Sep 16, 2024 | 804.18 | 813.29 | 806.00 | 808.43 | 770.22 | 10,222 |
| Sep 13, 2024 | 806.00 | 805.00 | 804.00 | 804.18 | 766.17 | 10,237 |
| Sep 12, 2024 | 806.00 | 806.00 | 806.00 | 804.38 | 766.36 | 6,053 |
| Sep 11, 2024 | 806.00 | 805.00 | 805.00 | 804.38 | 766.36 | 5,600 |
| Sep 10, 2024 | 805.00 | 805.00 | 805.00 | 804.38 | 766.36 | 5,224 |
| Sep 9, 2024 | 803.03 | 805.00 | 804.00 | 804.38 | 766.36 | 14,062 |
| Sep 6, 2024 | 803.04 | 810.00 | 803.04 | 803.04 | 765.09 | 6,687 |
| Sep 5, 2024 | 804.00 | 803.00 | 803.00 | 803.04 | 765.09 | 9,512 |
| Sep 4, 2024 | 802.84 | 802.84 | 802.84 | 802.83 | 764.89 | 4,740 |
| Sep 3, 2024 | 803.00 | 803.77 | 802.00 | 802.83 | 764.89 | 9,612 |
| Sep 2, 2024 | 801.00 | 801.00 | 801.00 | 803.77 | 765.78 | 8,164 |
| Aug 30, 2024 | 809.24 | 809.24 | 799.99 | 803.77 | 765.78 | 2,011 |
| Aug 29, 2024 | 803.77 | 804.00 | 787.50 | 803.77 | 765.78 | 4,226 |
| Aug 28, 2024 | 804.00 | 805.00 | 803.77 | 803.77 | 765.78 | 2,857 |
| Aug 27, 2024 | 803.00 | 802.90 | 802.90 | 803.77 | 765.78 | 1,880 |
| Aug 26, 2024 | 807.00 | 806.00 | 805.99 | 803.77 | 765.78 | 16,419 |
| Aug 23, 2024 | 805.00 | 805.00 | 803.00 | 804.53 | 766.50 | 51,023 |
| Aug 22, 2024 | 795.00 | 803.16 | 801.00 | 802.00 | 764.09 | 33,861 |
| Aug 21, 2024 | 792.00 | 795.00 | 792.50 | 794.42 | 756.87 | 12,978 |
| Aug 20, 2024 | 790.00 | 792.00 | 792.00 | 786.71 | 749.53 | 8,697 |
| Aug 19, 2024 | 787.00 | 787.48 | 787.00 | 786.71 | 749.53 | 6,845 |
| Aug 16, 2024 | 787.00 | 787.33 | 785.00 | 787.00 | 749.80 | 12,367 |
| Aug 14, 2024 | 787.33 | 785.00 | 785.00 | 785.93 | 748.78 | 4,962 |
| Aug 13, 2024 | 780.00 | 785.00 | 765.73 | 785.93 | 748.78 | 9,061 |
| Aug 12, 2024 | 787.80 | 786.00 | 785.60 | 785.93 | 748.78 | 13,931 |
| Aug 9, 2024 | 785.00 | 787.94 | 781.50 | 785.54 | 748.41 | 16,497 |
| Aug 8, 2024 | 794.00 | 786.00 | 780.00 | 784.59 | 747.51 | 45,384 |
| Aug 7, 2024 | 805.00 | 794.00 | 785.00 | 785.00 | 747.90 | 68,680 |
| Aug 6, 2024 | 794.00 | 794.00 | 794.00 | 793.78 | 756.26 | 20,490 |
| Aug 5, 2024 | 785.20 | 794.50 | 785.00 | 794.32 | 756.78 | 23,260 |
| Aug 2, 2024 | 785.00 | 795.00 | 785.00 | 791.32 | 753.92 | 12,773 |
| Aug 1, 2024 | 800.00 | 800.00 | 785.00 | 776.95 | 740.23 | 3,514 |
| Jul 31, 2024 | 776.95 | 810.00 | 799.00 | 776.95 | 740.23 | 8,046 |
| Jul 30, 2024 | 780.00 | 781.25 | 768.69 | 776.95 | 740.23 | 58,876 |
| Jul 29, 2024 | 780.00 | 792.50 | 780.00 | 781.25 | 744.32 | 22,242 |
| Jul 26, 2024 | 790.00 | 785.00 | 766.00 | 776.54 | 739.84 | 56,759 |
| Jul 25, 2024 | 786.00 | 790.00 | 785.00 | 787.74 | 750.51 | 17,136 |
| Jul 24, 2024 | 796.00 | 786.00 | 785.44 | 786.00 | 748.85 | 34,735 |
| Jul 23, 2024 | 797.00 | 797.00 | 797.00 | 794.56 | 757.01 | 3,417 |
| Jul 22, 2024 | 808.22 | 796.00 | 796.00 | 794.56 | 757.01 | 8,239 |
| Jul 19, 2024 | 795.00 | 795.00 | 795.00 | 794.56 | 757.01 | 6,832 |
| Jul 18, 2024 | 811.00 | 805.00 | 790.00 | 794.56 | 757.01 | 59,651 |
| Jul 17, 2024 | 809.00 | 809.00 | 795.00 | 798.50 | 760.76 | 12,685 |
| Jul 15, 2024 | 791.70 | 799.00 | 791.70 | 791.66 | 754.24 | 1,047 |
| Jul 12, 2024 | 809.90 | 809.90 | 791.70 | 791.66 | 754.24 | 2,552 |
| Jul 11, 2024 | 811.00 | 811.00 | 795.00 | 791.66 | 754.24 | 677 |
| Jul 10, 2024 | 807.95 | 791.66 | 791.66 | 791.66 | 754.24 | 650 |
| Jul 9, 2024 | 795.00 | 791.00 | 790.00 | 791.66 | 754.24 | 11,520 |
| Jul 8, 2024 | 808.22 | 809.65 | 791.00 | 781.07 | 744.15 | 1,015 |
| Jul 5, 2024 | 790.00 | 801.13 | 790.00 | 781.07 | 744.15 | 8,684 |
| Jul 4, 2024 | 779.00 | 779.00 | 779.00 | 781.07 | 744.15 | 7,519 |
| Jul 3, 2024 | 778.00 | 780.00 | 778.00 | 781.07 | 744.15 | 28,656 |
| Jul 2, 2024 | 782.00 | 779.00 | 775.49 | 778.56 | 741.76 | 48,991 |
| Jul 1, 2024 | 780.00 | 792.00 | 780.00 | 775.49 | 738.84 | 3,055 |
| Jun 28, 2024 | 780.00 | 783.38 | 780.00 | 775.49 | 738.84 | 3,386 |
| Jun 27, 2024 | 775.00 | 775.00 | 775.00 | 775.49 | 738.84 | 21,823 |
| Jun 26, 2024 | 775.00 | 775.00 | 775.00 | 763.50 | 727.41 | 257 |
| Jun 25, 2024 | 763.49 | 765.70 | 763.50 | 763.50 | 727.41 | 250 |
| Jun 24, 2024 | 767.50 | 770.00 | 767.00 | 767.31 | 731.04 | 645 |
| Jun 21, 2024 | 770.00 | 790.00 | 769.90 | 771.41 | 734.95 | 387 |
| Jun 19, 2024 | 790.00 | 798.00 | 790.00 | 790.44 | 753.08 | 8,142 |
| Jun 18, 2024 | 805.00 | 805.00 | 790.00 | 796.02 | 758.40 | 17,369 |
| Jun 17, 2024 | 809.00 | 796.00 | 790.00 | 796.20 | 758.57 | 9,293 |
| Jun 14, 2024 | 795.00 | 800.00 | 790.00 | 796.20 | 758.57 | 14,569 |
| Jun 13, 2024 | 798.25 | 800.00 | 790.10 | 795.83 | 758.22 | 12,186 |
| Jun 12, 2024 | 799.00 | 799.60 | 795.00 | 798.25 | 760.52 | 62 |
| Jun 11, 2024 | 799.00 | 815.00 | 793.33 | 799.60 | 761.81 | 989 |
| Jun 10, 2024 | 812.27 | 813.00 | 812.20 | 812.27 | 773.88 | 6,584 |
| Jun 7, 2024 | 814.00 | 815.00 | 805.47 | 812.27 | 773.88 | 10,637 |
| Jun 6, 2024 | 816.25 | 816.25 | 813.05 | 813.61 | 775.16 | 35,255 |
| Jun 5, 2024 | 830.00 | 821.00 | 821.00 | 824.49 | 785.52 | 4,423 |
| Jun 4, 2024 | 830.00 | 821.00 | 821.00 | 824.49 | 785.52 | 3,355 |
| Jun 3, 2024 | 832.00 | 830.00 | 815.00 | 824.49 | 785.52 | 13,128 |
| May 31, 2024 | 832.00 | 832.13 | 832.13 | 832.13 | 792.80 | 7,624 |
| May 30, 2024 | 817.00 | 817.00 | 817.00 | 832.13 | 792.80 | 1,730 |
| May 29, 2024 | 835.00 | 835.00 | 828.00 | 832.13 | 792.80 | 13,894 |
| May 28, 2024 | 815.00 | 835.00 | 815.00 | 827.87 | 788.74 | 8,290 |
| May 27, 2024 | 40.20 Dividend | |||||
| May 27, 2024 | 818.00 | 836.00 | 818.00 | 827.87 | 788.74 | 11,069 |
| May 24, 2024 | 853.00 | 853.50 | 852.00 | 853.68 | 775.03 | 102,723 |
| May 23, 2024 | 853.00 | 853.00 | 847.00 | 849.93 | 771.63 | 103,160 |
| May 22, 2024 | 853.00 | 858.00 | 843.70 | 850.73 | 772.35 | 130 |
| May 20, 2024 | 813.00 | 831.00 | 813.00 | 818.28 | 742.89 | 49,647 |
| May 17, 2024 | 818.00 | 818.00 | 812.00 | 812.39 | 737.55 | 38,973 |
| May 16, 2024 | 820.39 | 820.00 | 812.00 | 819.09 | 743.63 | 43,461 |
| May 15, 2024 | 811.00 | 815.00 | 811.00 | 811.00 | 736.28 | 10,742 |
| May 14, 2024 | 818.10 | 815.00 | 814.00 | 814.33 | 739.31 | 12,763 |
| May 13, 2024 | 820.00 | 820.00 | 817.00 | 818.10 | 742.73 | 13,516 |
| May 10, 2024 | 815.00 | 818.00 | 815.00 | 816.81 | 741.56 | 10,503 |
| May 9, 2024 | 815.00 | 815.00 | 814.00 | 814.15 | 739.14 | 10,839 |
| May 8, 2024 | 815.20 | 815.00 | 815.00 | 815.13 | 740.03 | 7,293 |
| May 7, 2024 | 820.00 | 816.00 | 815.00 | 815.13 | 740.03 | 20,743 |
| May 6, 2024 | 814.00 | 818.90 | 810.00 | 815.17 | 740.07 | 115 |
| May 3, 2024 | 815.00 | 817.00 | 817.00 | 809.10 | 734.56 | 52 |
| May 2, 2024 | 820.00 | 817.00 | 808.11 | 809.10 | 734.56 | 25,941 |
| Apr 30, 2024 | 820.00 | 820.00 | 820.00 | 819.54 | 744.04 | 10,172 |
| Apr 29, 2024 | 820.00 | 820.00 | 816.00 | 816.98 | 741.71 | 26,720 |
| Apr 26, 2024 | 817.95 | 820.00 | 818.00 | 818.28 | 742.89 | 10,376 |
| Apr 25, 2024 | 815.00 | 818.00 | 818.00 | 817.95 | 742.59 | 100 |
| Apr 24, 2024 | 831.00 | 831.00 | 806.14 | 817.13 | 741.85 | 17,041 |
| Apr 23, 2024 | 825.00 | 839.65 | 835.00 | 830.21 | 753.72 | 4,871 |
| Apr 22, 2024 | 824.60 | 831.55 | 831.00 | 830.21 | 753.72 | 132 |
| Apr 19, 2024 | 825.00 | 833.21 | 824.00 | 825.24 | 749.21 | 7,997 |
| Apr 18, 2024 | 826.00 | 826.00 | 825.00 | 825.24 | 749.21 | 483 |
| Apr 17, 2024 | 820.00 | 820.00 | 820.00 | 825.24 | 749.21 | 1,355 |
| Apr 16, 2024 | 826.00 | 825.30 | 825.30 | 825.24 | 749.21 | 7,398 |