Santiago - Delayed Quote CLP
Qui?enco S.A. (QUINENCO.SN)
At close: 4:00 PM GMT-3
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 |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 3,221.80 | 3,222.00 | 3,175.20 | 3,190.00 | 3,190.00 | 189,735 |
| Oct 21, 2024 | 3,196.40 | 3,249.90 | 3,150.00 | 3,175.00 | 3,175.00 | 412,756 |
| Oct 18, 2024 | 3,099.90 | 3,150.00 | 3,056.00 | 3,150.00 | 3,150.00 | 249,218 |
| Oct 17, 2024 | 3,105.00 | 3,105.00 | 3,070.00 | 3,088.60 | 3,088.60 | 65,866 |
| Oct 16, 2024 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | - |
| Oct 15, 2024 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | - |
| Oct 14, 2024 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | - |
| Oct 11, 2024 | 3,115.00 | 3,294.00 | 3,071.20 | 3,294.00 | 3,294.00 | 94,382 |
| Oct 10, 2024 | 3,058.00 | 3,117.00 | 3,000.00 | 3,117.00 | 3,117.00 | 163,992 |
| Oct 9, 2024 | 3,005.00 | 3,098.00 | 3,004.00 | 3,057.60 | 3,057.60 | 155,045 |
| Oct 8, 2024 | 2,983.50 | 3,030.00 | 2,990.20 | 3,004.60 | 3,004.60 | 25,631 |
| Oct 7, 2024 | 3,030.00 | 3,029.00 | 2,965.00 | 2,983.40 | 2,983.40 | 92,895 |
| Oct 4, 2024 | 3,055.00 | 3,054.80 | 2,947.00 | 3,025.00 | 3,025.00 | 139,047 |
| Oct 3, 2024 | 3,015.00 | 3,108.90 | 3,020.00 | 3,055.10 | 3,055.10 | 54,741 |
| Oct 2, 2024 | 3,061.40 | 3,080.00 | 3,001.10 | 3,015.40 | 3,015.40 | 208,855 |
| Oct 1, 2024 | 3,129.00 | 3,130.00 | 3,074.00 | 3,107.20 | 3,107.20 | 15,423 |
| Sep 30, 2024 | 3,134.20 | 3,180.40 | 3,055.00 | 3,129.00 | 3,129.00 | 161,422 |
| Sep 27, 2024 | 3,140.10 | 3,186.00 | 3,105.00 | 3,134.20 | 3,134.20 | 209,417 |
| Sep 26, 2024 | 3,035.10 | 3,159.90 | 3,035.10 | 3,140.00 | 3,140.00 | 661,310 |
| Sep 25, 2024 | 3,001.20 | 3,069.90 | 3,001.20 | 3,035.10 | 3,035.10 | 153,582 |
| Sep 24, 2024 | 2,984.40 | 3,064.80 | 2,990.40 | 3,031.50 | 3,031.50 | 399,332 |
| Sep 23, 2024 | 2,942.70 | 2,999.00 | 2,900.00 | 2,941.10 | 2,941.10 | 534,893 |
| Sep 17, 2024 | 2,960.10 | 2,963.00 | 2,900.00 | 2,900.00 | 2,900.00 | 288,504 |
| Sep 16, 2024 | 2,980.10 | 3,005.00 | 2,950.00 | 2,958.70 | 2,958.70 | 111,586 |
| Sep 13, 2024 | 2,997.30 | 3,020.00 | 2,938.30 | 2,961.70 | 2,961.70 | 71,287 |
| Sep 12, 2024 | 2,980.10 | 3,000.00 | 2,985.00 | 2,993.90 | 2,993.90 | 166,170 |
| Sep 11, 2024 | 2,960.00 | 2,999.90 | 2,964.50 | 2,980.10 | 2,980.10 | 114,214 |
| Sep 10, 2024 | 3,010.10 | 3,010.10 | 2,961.00 | 2,965.10 | 2,965.10 | 329,134 |
| Sep 9, 2024 | 3,040.00 | 3,062.20 | 2,961.40 | 3,000.00 | 3,000.00 | 196,814 |
| Sep 6, 2024 | 3,118.40 | 3,112.60 | 3,016.00 | 3,035.90 | 3,035.90 | 69,923 |
| Sep 5, 2024 | 3,140.00 | 3,139.90 | 3,101.30 | 3,101.30 | 3,101.30 | 193,063 |
| Sep 4, 2024 | 3,156.10 | 3,184.10 | 3,116.40 | 3,140.10 | 3,140.10 | 423,091 |
| Sep 3, 2024 | 3,221.50 | 3,208.10 | 3,103.50 | 3,150.00 | 3,150.00 | 410,205 |
| Sep 2, 2024 | 3,200.00 | 3,249.90 | 3,187.30 | 3,221.50 | 3,221.50 | 46,693 |
| Aug 30, 2024 | 3,169.90 | 3,260.00 | 3,169.90 | 3,200.00 | 3,200.00 | 592,296 |
| Aug 29, 2024 | 3,190.00 | 3,182.50 | 3,144.80 | 3,170.00 | 3,170.00 | 292,748 |
| Aug 28, 2024 | 3,175.00 | 3,175.00 | 3,150.10 | 3,160.00 | 3,160.00 | 260,808 |
| Aug 27, 2024 | 3,179.50 | 3,183.70 | 3,170.00 | 3,173.70 | 3,173.70 | 160,992 |
| Aug 26, 2024 | 3,161.00 | 3,206.10 | 3,179.80 | 3,179.50 | 3,179.50 | 81,304 |
| Aug 23, 2024 | 3,172.00 | 3,199.90 | 3,172.00 | 3,178.00 | 3,178.00 | 265,439 |
| Aug 22, 2024 | 3,170.00 | 3,194.00 | 3,168.00 | 3,172.90 | 3,172.90 | 249,682 |
| Aug 21, 2024 | 3,200.00 | 3,230.00 | 3,151.00 | 3,173.30 | 3,173.30 | 167,511 |
| Aug 20, 2024 | 3,205.00 | 3,249.80 | 3,172.20 | 3,200.00 | 3,200.00 | 267,233 |
| Aug 19, 2024 | 3,249.90 | 3,219.60 | 3,160.10 | 3,194.30 | 3,194.30 | 59,008 |
| Aug 16, 2024 | 3,234.20 | 3,250.00 | 3,200.00 | 3,250.00 | 3,250.00 | 54,156 |
| Aug 14, 2024 | 3,200.00 | 3,234.10 | 3,162.30 | 3,220.00 | 3,220.00 | 47,655 |
| Aug 13, 2024 | 3,182.00 | 3,216.90 | 3,179.40 | 3,200.00 | 3,200.00 | 29,062 |
| Aug 12, 2024 | 3,234.10 | 3,190.00 | 3,171.30 | 3,180.30 | 3,180.30 | 165,657 |
| Aug 9, 2024 | 3,199.90 | 3,188.00 | 3,150.00 | 3,188.00 | 3,188.00 | 117,806 |
| Aug 8, 2024 | 3,200.00 | 3,220.00 | 3,169.60 | 3,200.00 | 3,200.00 | 701,712 |
| Aug 7, 2024 | 3,209.80 | 3,212.40 | 3,194.00 | 3,200.00 | 3,200.00 | 653,403 |
| Aug 6, 2024 | 3,186.00 | 3,230.00 | 3,080.00 | 3,200.00 | 3,200.00 | 162,103 |
| Aug 5, 2024 | 3,200.00 | 3,234.10 | 3,170.00 | 3,186.50 | 3,186.50 | 2,595,924 |
| Aug 2, 2024 | 3,238.70 | 3,252.00 | 3,220.80 | 3,252.00 | 3,252.00 | 210,626 |
| Aug 1, 2024 | 3,286.70 | 3,290.00 | 3,233.80 | 3,287.00 | 3,287.00 | 80,122 |
| Jul 31, 2024 | 3,250.00 | 3,299.00 | 3,265.00 | 3,282.00 | 3,282.00 | 562,016 |
| Jul 30, 2024 | 3,272.10 | 3,300.00 | 3,250.00 | 3,262.20 | 3,262.20 | 437,288 |
| Jul 29, 2024 | 3,247.20 | 3,299.00 | 3,230.10 | 3,272.10 | 3,272.10 | 246,087 |
| Jul 26, 2024 | 3,200.10 | 3,241.10 | 3,195.00 | 3,200.00 | 3,200.00 | 449,222 |
| Jul 25, 2024 | 3,250.00 | 3,259.90 | 3,200.00 | 3,200.10 | 3,200.10 | 328,466 |
| Jul 24, 2024 | 3,300.00 | 3,277.20 | 3,211.00 | 3,272.00 | 3,272.00 | 329,971 |
| Jul 23, 2024 | 3,300.00 | 3,350.00 | 3,250.10 | 3,300.00 | 3,300.00 | 183,954 |
| Jul 22, 2024 | 3,255.00 | 3,306.40 | 3,250.00 | 3,305.00 | 3,305.00 | 150,458 |
| Jul 19, 2024 | 3,299.00 | 3,331.20 | 3,255.70 | 3,255.70 | 3,255.70 | 476,393 |
| Jul 18, 2024 | 3,300.00 | 3,330.00 | 3,250.00 | 3,277.30 | 3,277.30 | 165,676 |
| Jul 17, 2024 | 3,325.00 | 3,335.00 | 3,290.00 | 3,300.00 | 3,300.00 | 121,632 |
| Jul 15, 2024 | 3,336.20 | 3,328.30 | 3,309.00 | 3,322.40 | 3,322.40 | 39,044 |
| Jul 12, 2024 | 3,370.00 | 3,370.00 | 3,246.00 | 3,370.00 | 3,370.00 | 49,353 |
| Jul 11, 2024 | 3,370.00 | 3,370.00 | 3,316.00 | 3,370.00 | 3,370.00 | 68,374 |
| Jul 10, 2024 | 3,370.00 | 3,391.20 | 3,329.90 | 3,370.00 | 3,370.00 | 9,483 |
| Jul 9, 2024 | 3,328.00 | 3,330.00 | 3,285.00 | 3,328.00 | 3,328.00 | 37,961 |
| Jul 8, 2024 | 3,330.00 | 3,340.00 | 3,210.00 | 3,330.00 | 3,330.00 | 46,779 |
| Jul 5, 2024 | 3,284.90 | 3,290.00 | 3,185.10 | 3,284.80 | 3,284.80 | 4,601 |
| Jul 4, 2024 | 3,220.00 | 3,220.00 | 3,173.00 | 3,196.50 | 3,196.50 | 4,874 |
| Jul 3, 2024 | 3,172.20 | 3,214.00 | 3,150.00 | 3,172.20 | 3,172.20 | 25,650 |
| Jul 2, 2024 | 3,145.00 | 3,229.60 | 3,103.00 | 3,145.00 | 3,145.00 | 44,149 |
| Jul 1, 2024 | 3,190.00 | 3,200.00 | 3,096.50 | 3,190.00 | 3,190.00 | 15,115 |
| Jun 28, 2024 | 3,085.00 | 3,118.50 | 3,050.00 | 3,085.00 | 3,085.00 | 138,064 |
| Jun 27, 2024 | 3,050.00 | 3,085.10 | 3,036.00 | 3,050.00 | 3,050.00 | 128,822 |
| Jun 26, 2024 | 3,029.80 | 3,128.00 | 3,029.80 | 3,029.80 | 3,029.80 | 472,841 |
| Jun 25, 2024 | 3,100.00 | 3,187.30 | 3,100.00 | 3,100.00 | 3,100.00 | 490,876 |
| Jun 24, 2024 | 3,140.00 | 3,166.70 | 3,140.00 | 3,140.00 | 3,140.00 | 138,428 |
| Jun 21, 2024 | 3,140.00 | 3,360.00 | 3,140.00 | 3,140.00 | 3,140.00 | 258,748 |
| Jun 19, 2024 | 3,200.00 | 3,200.00 | 3,140.00 | 3,200.00 | 3,200.00 | 112,017 |
| Jun 18, 2024 | 3,150.00 | 3,220.00 | 3,145.20 | 3,151.10 | 3,151.10 | 8,340 |
| Jun 17, 2024 | 3,200.00 | 3,210.00 | 3,141.00 | 3,200.00 | 3,200.00 | 38,742 |
| Jun 14, 2024 | 3,215.00 | 3,215.00 | 3,140.00 | 3,215.00 | 3,215.00 | 44,354 |
| Jun 13, 2024 | 3,130.00 | 3,250.00 | 3,130.00 | 3,130.00 | 3,130.00 | 476,570 |
| Jun 12, 2024 | 3,250.00 | 3,250.00 | 3,175.00 | 3,250.00 | 3,250.00 | 71,470 |
| Jun 11, 2024 | 3,190.00 | 3,190.00 | 3,142.00 | 3,190.00 | 3,190.00 | 17,794 |
| Jun 10, 2024 | 3,142.00 | 3,197.30 | 3,140.00 | 3,145.50 | 3,145.50 | 7,035 |
| Jun 7, 2024 | 3,140.00 | 3,205.00 | 3,140.00 | 3,140.00 | 3,140.00 | 17,577 |
| Jun 6, 2024 | 3,140.00 | 3,280.00 | 3,140.00 | 3,140.00 | 3,140.00 | 546,693 |
| Jun 5, 2024 | 3,200.00 | 3,240.00 | 3,200.00 | 3,200.00 | 3,200.00 | 23,644 |
| Jun 4, 2024 | 3,200.00 | 3,313.00 | 3,200.00 | 3,200.00 | 3,200.00 | 492,661 |
| Jun 3, 2024 | 3,264.00 | 3,310.00 | 3,200.00 | 3,264.00 | 3,264.00 | 64,588 |
| May 31, 2024 | 3,300.00 | 3,350.40 | 3,250.00 | 3,300.00 | 3,300.00 | 95,663 |
| May 30, 2024 | 3,289.00 | 3,338.70 | 3,229.90 | 3,289.00 | 3,289.00 | 13,362 |
| May 29, 2024 | 3,300.00 | 3,340.00 | 3,242.00 | 3,300.00 | 3,300.00 | 195,434 |
| May 28, 2024 | 3,350.00 | 3,400.10 | 3,280.00 | 3,350.00 | 3,350.00 | 23,416 |
| May 27, 2024 | 3,260.00 | 3,269.00 | 3,175.30 | 3,260.00 | 3,260.00 | 13,798 |
| May 24, 2024 | 3,180.00 | 3,194.90 | 3,115.00 | 3,180.00 | 3,180.00 | 14,652 |
| May 23, 2024 | 3,140.00 | 3,196.40 | 3,120.00 | 3,140.00 | 3,140.00 | 20,941 |
| May 22, 2024 | 3,150.00 | 3,179.90 | 3,141.40 | 3,150.00 | 3,150.00 | 23,808 |
| May 20, 2024 | 3,130.70 | 3,140.00 | 3,100.00 | 3,130.30 | 3,130.30 | 1,299 |
| May 17, 2024 | 3,100.00 | 3,168.50 | 3,050.10 | 3,100.00 | 3,100.00 | 14,886 |
| May 16, 2024 | 3,140.00 | 3,145.00 | 3,130.00 | 3,140.00 | 3,140.00 | 14,129 |
| May 15, 2024 | 3,120.00 | 3,199.00 | 3,118.80 | 3,120.00 | 3,120.00 | 24,207 |
| May 14, 2024 | 3,150.00 | 3,160.00 | 3,086.10 | 3,150.00 | 3,150.00 | 53,992 |
| May 13, 2024 | 3,051.00 | 3,170.50 | 3,051.00 | 3,051.00 | 3,051.00 | 19,361 |
| May 10, 2024 | 3,155.00 | 3,185.00 | 3,142.00 | 3,155.00 | 3,155.00 | 155,039 |
| May 9, 2024 | 3,190.50 | 3,241.50 | 3,152.00 | 3,190.50 | 3,190.50 | 34,562 |
| May 8, 2024 | 3,290.00 | 3,290.00 | 3,136.20 | 3,290.00 | 3,290.00 | 42,912 |
| May 7, 2024 | 3,170.00 | 3,189.90 | 3,155.00 | 3,170.60 | 3,170.60 | 9,956 |
| May 6, 2024 | 151.91 Dividend | |||||
| May 6, 2024 | 3,173.20 | 3,298.20 | 3,163.00 | 3,185.00 | 3,185.00 | 2,879 |
| May 3, 2024 | 3,329.90 | 3,347.50 | 3,240.00 | 3,329.90 | 3,177.99 | 96,642 |
| May 2, 2024 | 3,350.00 | 3,350.00 | 3,240.10 | 3,350.00 | 3,197.17 | 155,864 |
| Apr 30, 2024 | 3,344.90 | 3,350.00 | 3,250.00 | 3,344.90 | 3,192.31 | 18,638 |
| Apr 29, 2024 | 3,299.00 | 3,320.10 | 3,256.30 | 3,278.40 | 3,128.84 | 8,204 |
| Apr 26, 2024 | 3,300.00 | 3,350.00 | 3,137.90 | 3,305.00 | 3,154.23 | 5,509 |
| Apr 25, 2024 | 3,250.00 | 3,348.00 | 3,250.00 | 3,250.00 | 3,101.73 | 106,347 |
| Apr 24, 2024 | 3,399.00 | 3,399.00 | 3,280.50 | 3,399.00 | 3,243.94 | 52,931 |
| Apr 23, 2024 | 3,299.00 | 3,300.00 | 3,265.00 | 3,287.50 | 3,137.52 | 10,895 |
| Apr 22, 2024 | 3,285.00 | 3,315.30 | 3,110.00 | 3,285.00 | 3,135.14 | 87,981 |
| Apr 19, 2024 | 3,300.00 | 3,349.90 | 3,250.10 | 3,300.00 | 3,149.45 | 11,500 |
| Apr 18, 2024 | 3,400.00 | 3,400.00 | 3,205.00 | 3,400.00 | 3,244.89 | 15,450 |
| Apr 17, 2024 | 3,200.00 | 3,200.00 | 3,048.00 | 3,200.00 | 3,054.02 | 20,971 |
| Apr 16, 2024 | 3,181.00 | 3,249.50 | 3,181.00 | 3,181.60 | 3,036.46 | 10,493 |
| Apr 15, 2024 | 3,260.00 | 3,358.60 | 3,230.40 | 3,260.00 | 3,111.28 | 11,632 |
| Apr 12, 2024 | 3,359.00 | 3,400.00 | 3,310.00 | 3,359.00 | 3,205.76 | 62,430 |
| Apr 11, 2024 | 3,400.00 | 3,400.00 | 3,338.00 | 3,400.00 | 3,244.89 | 48,825 |
| Apr 10, 2024 | 3,330.00 | 3,340.00 | 3,300.00 | 3,336.40 | 3,184.19 | 6,548 |
| Apr 9, 2024 | 3,325.00 | 3,355.00 | 3,324.40 | 3,325.00 | 3,173.31 | 62,915 |
| Apr 8, 2024 | 3,339.00 | 3,355.00 | 3,250.00 | 3,339.00 | 3,186.67 | 15,285 |
| Apr 5, 2024 | 3,360.00 | 3,448.00 | 3,360.00 | 3,360.00 | 3,206.72 | 17,904 |
| Apr 4, 2024 | 3,500.00 | 3,519.90 | 3,400.00 | 3,500.00 | 3,340.33 | 27,863 |
| Apr 3, 2024 | 3,474.90 | 3,500.00 | 3,419.80 | 3,474.90 | 3,316.38 | 82,562 |
| Apr 2, 2024 | 3,467.40 | 3,508.00 | 3,404.90 | 3,467.40 | 3,309.22 | 112,947 |
| Apr 1, 2024 | 3,500.00 | 3,529.00 | 3,460.00 | 3,500.90 | 3,341.19 | 4,499 |
| Mar 28, 2024 | 3,450.00 | 3,482.50 | 3,410.00 | 3,450.00 | 3,292.61 | 42,025 |
| Mar 27, 2024 | 3,415.00 | 3,482.00 | 3,360.00 | 3,415.00 | 3,259.21 | 20,549 |
| Mar 26, 2024 | 3,415.70 | 3,540.00 | 3,335.00 | 3,415.70 | 3,259.88 | 38,237 |
| Mar 25, 2024 | 3,450.00 | 3,450.00 | 3,356.00 | 3,450.00 | 3,292.61 | 35,951 |
| Mar 22, 2024 | 3,356.00 | 3,392.50 | 3,280.00 | 3,356.00 | 3,202.90 | 31,750 |
| Mar 21, 2024 | 3,217.60 | 3,331.00 | 3,217.60 | 3,233.90 | 3,086.37 | 10,136 |
| Mar 20, 2024 | 3,330.00 | 3,330.00 | 3,290.00 | 3,319.50 | 3,168.06 | 10,754 |
| Mar 19, 2024 | 3,328.00 | 3,328.00 | 3,251.40 | 3,328.00 | 3,176.18 | 43,009 |
| Mar 18, 2024 | 3,300.00 | 3,300.00 | 3,236.80 | 3,300.00 | 3,149.45 | 109,104 |
| Mar 15, 2024 | 3,200.00 | 3,305.00 | 3,200.00 | 3,200.00 | 3,054.02 | 658,090 |
| Mar 14, 2024 | 3,290.00 | 3,320.00 | 3,225.00 | 3,290.00 | 3,139.91 | 24,747 |
| Mar 13, 2024 | 3,330.00 | 3,348.80 | 3,310.00 | 3,330.00 | 3,178.09 | 15,684 |
| Mar 12, 2024 | 3,330.00 | 3,330.00 | 3,267.00 | 3,330.00 | 3,178.09 | 105,604 |
| Mar 11, 2024 | 3,300.00 | 3,300.00 | 3,279.90 | 3,300.00 | 3,149.45 | 42,508 |
| Mar 8, 2024 | 3,275.00 | 3,310.20 | 3,275.00 | 3,275.00 | 3,125.59 | 17,174 |
| Mar 7, 2024 | 3,300.00 | 3,300.00 | 3,240.00 | 3,300.00 | 3,149.45 | 555,931 |
| Mar 6, 2024 | 3,260.00 | 3,285.00 | 3,244.20 | 3,260.00 | 3,111.28 | 531,256 |
| Mar 5, 2024 | 3,250.00 | 3,250.00 | 3,212.00 | 3,250.00 | 3,101.73 | 502,982 |
| Mar 4, 2024 | 3,244.40 | 3,280.00 | 3,200.00 | 3,244.40 | 3,096.39 | 404,456 |
| Mar 1, 2024 | 3,248.90 | 3,248.90 | 3,150.50 | 3,248.90 | 3,100.69 | 46,438 |
| Feb 29, 2024 | 3,299.90 | 3,299.90 | 3,022.00 | 3,299.90 | 3,149.36 | 471,380 |
| Feb 28, 2024 | 3,060.00 | 3,098.00 | 3,019.00 | 3,060.00 | 2,920.40 | 89,918 |
| Feb 27, 2024 | 3,098.00 | 3,116.90 | 3,079.90 | 3,098.40 | 2,957.05 | 7,039 |
| Feb 26, 2024 | 3,088.80 | 3,114.60 | 3,080.00 | 3,088.80 | 2,947.89 | 31,980 |
| Feb 23, 2024 | 3,100.00 | 3,145.60 | 3,050.90 | 3,100.00 | 2,958.58 | 53,533 |
| Feb 22, 2024 | 3,100.00 | 3,189.00 | 3,100.00 | 3,100.00 | 2,958.58 | 16,887 |
| Feb 21, 2024 | 3,180.00 | 3,184.00 | 3,159.10 | 3,180.00 | 3,034.93 | 21,497 |
| Feb 20, 2024 | 3,184.20 | 3,190.00 | 3,165.00 | 3,184.20 | 3,038.94 | 89,169 |
| Feb 19, 2024 | 3,189.00 | 3,190.00 | 3,179.90 | 3,189.00 | 3,043.52 | 8,551 |
| Feb 16, 2024 | 3,158.00 | 3,190.00 | 3,140.90 | 3,158.00 | 3,013.93 | 74,417 |
| Feb 15, 2024 | 3,145.00 | 3,150.00 | 3,110.70 | 3,140.90 | 2,997.61 | 2,521 |
| Feb 14, 2024 | 3,145.00 | 3,150.00 | 3,030.00 | 3,145.00 | 3,001.52 | 24,439 |
| Feb 13, 2024 | 3,019.40 | 3,043.40 | 3,005.00 | 3,018.00 | 2,880.32 | 757 |
| Feb 12, 2024 | 3,000.00 | 3,019.90 | 2,990.00 | 3,000.00 | 2,863.14 | 18,200 |
| Feb 9, 2024 | 3,000.00 | 3,020.00 | 2,990.00 | 3,000.00 | 2,863.14 | 12,946 |
| Feb 8, 2024 | 3,000.00 | 3,027.80 | 2,992.00 | 3,000.00 | 2,863.14 | 12,434 |
| Feb 7, 2024 | 3,019.40 | 3,038.00 | 3,015.00 | 3,019.20 | 2,881.46 | 1,887 |
| Feb 6, 2024 | 3,020.00 | 3,043.70 | 3,020.00 | 3,028.00 | 2,889.86 | 7,950 |
| Feb 5, 2024 | 3,025.00 | 3,083.90 | 3,021.00 | 3,025.00 | 2,887.00 | 21,312 |
| Feb 2, 2024 | 3,040.00 | 3,139.90 | 3,030.00 | 3,040.00 | 2,901.32 | 17,505 |
| Feb 1, 2024 | 3,110.00 | 3,146.80 | 3,081.10 | 3,110.60 | 2,968.69 | 6,329 |
| Jan 31, 2024 | 3,160.00 | 3,175.00 | 3,100.00 | 3,160.00 | 3,015.84 | 67,638 |
| Jan 30, 2024 | 3,160.00 | 3,174.00 | 3,061.00 | 3,160.00 | 3,015.84 | 14,731 |
| Jan 29, 2024 | 3,159.00 | 3,170.00 | 3,116.70 | 3,159.00 | 3,014.89 | 18,058 |
| Jan 26, 2024 | 3,154.00 | 3,179.00 | 3,154.00 | 3,166.60 | 3,022.14 | 367 |
| Jan 25, 2024 | 3,155.00 | 3,200.00 | 3,117.60 | 3,155.00 | 3,011.07 | 23,823 |
| Jan 24, 2024 | 3,148.90 | 3,165.20 | 3,064.00 | 3,148.90 | 3,005.25 | 107,438 |
| Jan 23, 2024 | 3,060.00 | 3,068.00 | 3,000.00 | 3,050.50 | 2,911.34 | 604 |
| Jan 22, 2024 | 3,000.00 | 3,032.50 | 2,952.00 | 3,000.00 | 2,863.14 | 42,357 |
| Jan 19, 2024 | 2,951.50 | 3,000.00 | 2,830.10 | 2,951.50 | 2,816.85 | 25,225 |
| Jan 18, 2024 | 2,948.10 | 3,008.90 | 2,920.00 | 2,948.10 | 2,813.61 | 22,609 |
| Jan 17, 2024 | 2,990.00 | 3,050.00 | 2,975.30 | 2,990.00 | 2,853.60 | 12,651 |
| Jan 16, 2024 | 3,010.10 | 3,050.00 | 3,003.80 | 3,029.90 | 2,891.68 | 7,165 |
| Jan 15, 2024 | 3,049.90 | 3,079.90 | 3,021.30 | 3,049.90 | 2,910.76 | 14,029 |
| Jan 12, 2024 | 3,020.00 | 3,095.00 | 3,020.00 | 3,020.00 | 2,882.23 | 43,516 |
| Jan 11, 2024 | 3,000.10 | 3,000.10 | 2,959.10 | 3,000.10 | 2,863.24 | 98,713 |
| Jan 10, 2024 | 2,950.10 | 2,998.00 | 2,950.10 | 2,957.50 | 2,822.58 | 9,952 |
| Jan 9, 2024 | 2,969.90 | 3,000.10 | 2,899.80 | 2,969.90 | 2,834.41 | 21,526 |
| Jan 8, 2024 | 2,970.00 | 3,020.00 | 2,970.00 | 2,970.00 | 2,834.51 | 24,041 |
| Jan 5, 2024 | 2,990.00 | 3,050.00 | 2,971.00 | 2,998.70 | 2,861.90 | 4,907 |
| Jan 4, 2024 | 3,030.00 | 3,060.00 | 2,951.00 | 3,030.00 | 2,891.77 | 184,652 |
| Jan 3, 2024 | 2,949.50 | 2,949.90 | 2,880.00 | 2,949.50 | 2,814.94 | 20,319 |
| Jan 2, 2024 | 2,889.50 | 2,894.90 | 2,800.00 | 2,876.10 | 2,744.89 | 2,635 |
| Dec 29, 2023 | 2,865.00 | 2,875.00 | 2,850.00 | 2,865.00 | 2,734.30 | 58,024 |
| Dec 28, 2023 | 2,850.00 | 2,875.00 | 2,817.00 | 2,850.00 | 2,719.98 | 43,421 |
| Dec 27, 2023 | 2,825.00 | 2,875.00 | 2,825.00 | 2,840.70 | 2,711.11 | 11,880 |
| Dec 26, 2023 | 2,875.00 | 2,875.00 | 2,800.00 | 2,875.00 | 2,743.84 | 16,073 |
| Dec 22, 2023 | 2,831.00 | 2,849.30 | 2,824.00 | 2,833.60 | 2,704.33 | 88,285 |
| Dec 21, 2023 | 2,850.00 | 2,870.00 | 2,740.00 | 2,824.30 | 2,695.46 | 3,182 |
| Dec 20, 2023 | 2,875.00 | 2,875.00 | 2,601.00 | 2,875.00 | 2,743.84 | 98,109 |
| Dec 19, 2023 | 2,710.00 | 2,723.50 | 2,675.00 | 2,710.00 | 2,586.37 | 20,898 |
| Dec 18, 2023 | 2,671.00 | 2,730.00 | 2,629.90 | 2,671.00 | 2,549.15 | 48,185 |
| Dec 15, 2023 | 2,620.00 | 2,625.30 | 2,601.00 | 2,620.00 | 2,500.48 | 47,162 |
| Dec 14, 2023 | 2,610.00 | 2,620.00 | 2,580.00 | 2,610.00 | 2,490.93 | 169,646 |
| Dec 13, 2023 | 2,548.00 | 2,580.00 | 2,511.00 | 2,548.00 | 2,431.76 | 17,596 |
| Dec 12, 2023 | 2,512.00 | 2,540.00 | 2,470.00 | 2,512.00 | 2,397.40 | 17,639 |
| Dec 11, 2023 | 2,545.00 | 2,550.00 | 2,529.50 | 2,543.80 | 2,427.75 | 9,654 |
| Dec 7, 2023 | 2,550.10 | 2,608.50 | 2,550.10 | 2,550.10 | 2,433.76 | 16,419 |
| Dec 6, 2023 | 2,613.00 | 2,622.00 | 2,600.00 | 2,602.80 | 2,484.06 | 2,234 |
| Dec 5, 2023 | 2,600.00 | 2,610.00 | 2,550.00 | 2,600.00 | 2,481.39 | 35,683 |
| Dec 4, 2023 | 2,525.00 | 2,525.20 | 2,454.10 | 2,523.10 | 2,408.00 | 5,335 |
| Dec 1, 2023 | 2,455.00 | 2,455.00 | 2,416.80 | 2,455.00 | 2,343.00 | 22,467 |
| Nov 30, 2023 | 2,410.10 | 2,440.00 | 2,410.10 | 2,410.10 | 2,300.15 | 60,463 |
| Nov 29, 2023 | 2,410.00 | 2,435.00 | 2,395.00 | 2,410.00 | 2,300.06 | 32,486 |
| Nov 28, 2023 | 2,410.00 | 2,450.00 | 2,402.00 | 2,410.40 | 2,300.44 | 13,804 |
| Nov 27, 2023 | 2,430.00 | 2,450.00 | 2,415.00 | 2,428.60 | 2,317.81 | 2,223 |
| Nov 24, 2023 | 2,444.00 | 2,444.00 | 2,410.20 | 2,430.00 | 2,319.14 | 3,389 |
| Nov 23, 2023 | 2,400.00 | 2,430.00 | 2,400.00 | 2,403.20 | 2,293.57 | 4,442 |
| Nov 22, 2023 | 2,401.10 | 2,420.00 | 2,401.00 | 2,404.70 | 2,295.00 | 2,440 |
| Nov 21, 2023 | 2,401.10 | 2,440.00 | 2,390.00 | 2,401.10 | 2,291.56 | 145,185 |
| Nov 20, 2023 | 2,390.00 | 2,420.00 | 2,388.00 | 2,390.00 | 2,280.97 | 31,343 |
| Nov 17, 2023 | 2,381.50 | 2,401.00 | 2,380.00 | 2,387.10 | 2,278.20 | 2,413 |
| Nov 16, 2023 | 2,391.20 | 2,449.90 | 2,390.10 | 2,398.00 | 2,288.60 | 1,581 |
| Nov 15, 2023 | 2,397.00 | 2,429.00 | 2,397.00 | 2,397.00 | 2,287.65 | 15,738 |
| Nov 14, 2023 | 2,396.90 | 2,420.00 | 2,372.90 | 2,387.80 | 2,278.87 | 9,327 |
| Nov 13, 2023 | 2,390.70 | 2,405.00 | 2,360.00 | 2,392.70 | 2,283.54 | 9,350 |
| Nov 10, 2023 | 2,360.00 | 2,430.00 | 2,360.00 | 2,360.00 | 2,252.34 | 18,822 |
| Nov 9, 2023 | 2,350.00 | 2,436.00 | 2,350.00 | 2,350.00 | 2,242.79 | 116,431 |
| Nov 8, 2023 | 2,401.00 | 2,450.00 | 2,401.00 | 2,401.00 | 2,291.47 | 17,120 |
| Nov 7, 2023 | 2,435.00 | 2,470.00 | 2,394.30 | 2,435.20 | 2,324.11 | 12,777 |
| Nov 6, 2023 | 2,430.00 | 2,476.10 | 2,430.00 | 2,430.00 | 2,319.14 | 61,154 |
| Nov 3, 2023 | 2,480.00 | 2,450.00 | 2,430.00 | 2,440.20 | 2,328.88 | 11,629 |
| Nov 2, 2023 | 2,435.20 | 2,455.00 | 2,425.00 | 2,435.70 | 2,324.58 | 7,067 |
| Oct 31, 2023 | 2,421.10 | 2,466.00 | 2,420.00 | 2,422.40 | 2,311.89 | 13,522 |
| Oct 30, 2023 | 2,420.00 | 2,450.00 | 2,413.20 | 2,420.00 | 2,309.60 | 63,122 |
| Oct 26, 2023 | 2,420.00 | 2,430.00 | 2,378.00 | 2,420.00 | 2,309.60 | 38,117 |
| Oct 25, 2023 | 2,370.00 | 2,448.50 | 2,370.00 | 2,377.10 | 2,268.66 | 2,484 |
| Oct 24, 2023 | 2,425.00 | 2,440.00 | 2,410.00 | 2,424.20 | 2,313.61 | 3,400 |
| Oct 23, 2023 | 2,400.00 | 2,500.10 | 2,400.00 | 2,400.00 | 2,290.51 | 105,181 |